致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 59.87 | 59.89 | 0.03 | 0.05% | 59.05 | 60.99 | 8368 | 5026 | 2.63% |
| 2025-07-31 | 60.31 | 59.86 | -0.46 | -0.76% | 59.36 | 60.58 | 8450 | 5065 | 2.65% |
| 2025-07-30 | 60.40 | 60.32 | -0.29 | -0.48% | 59.25 | 61.44 | 9580 | 5753 | 3.01% |
| 2025-07-29 | 59.00 | 60.61 | 1.32 | 2.23% | 58.53 | 60.66 | 13160 | 7864 | 4.13% |
| 2025-07-28 | 57.23 | 59.29 | 1.69 | 2.93% | 57.23 | 59.39 | 14316 | 8393 | 4.49% |
| 2025-07-25 | 57.00 | 57.60 | 0.59 | 1.03% | 56.51 | 57.98 | 7148 | 4083 | 2.24% |
| 2025-07-24 | 57.31 | 57.01 | -0.61 | -1.06% | 56.73 | 57.79 | 8366 | 4780 | 2.63% |
| 2025-07-23 | 58.01 | 57.62 | -0.68 | -1.17% | 57.15 | 58.50 | 8888 | 5137 | 2.79% |
| 2025-07-22 | 58.04 | 58.30 | 0.85 | 1.48% | 57.20 | 59.37 | 12844 | 7465 | 4.03% |
| 2025-07-21 | 58.28 | 57.45 | -0.71 | -1.22% | 57.20 | 58.32 | 10634 | 6116 | 3.34% |
| 2025-07-18 | 59.25 | 58.16 | -0.05 | -0.09% | 57.00 | 59.25 | 11674 | 6768 | 3.67% |
| 2025-07-17 | 57.41 | 58.21 | 0.77 | 1.34% | 56.27 | 58.46 | 14366 | 8258 | 4.51% |
| 2025-07-16 | 57.45 | 57.44 | 0.12 | 0.21% | 56.66 | 57.90 | 8763 | 5024 | 2.75% |
| 2025-07-15 | 57.49 | 57.32 | -0.22 | -0.38% | 56.51 | 58.68 | 9817 | 5635 | 3.08% |
| 2025-07-14 | 58.30 | 57.54 | -1.01 | -1.73% | 57.52 | 59.12 | 12656 | 7358 | 3.97% |
| 2025-07-11 | 58.15 | 58.55 | 0.40 | 0.69% | 57.52 | 59.98 | 20460 | 12057 | 6.42% |
| 2025-07-10 | 55.01 | 58.15 | 3.14 | 5.71% | 54.21 | 59.58 | 33817 | 19347 | 10.62% |
| 2025-07-09 | 55.27 | 55.01 | -0.37 | -0.67% | 54.68 | 55.88 | 13129 | 7242 | 4.12% |
| 2025-07-08 | 54.09 | 55.38 | 1.38 | 2.56% | 53.58 | 56.00 | 18638 | 10286 | 5.85% |
| 2025-07-07 | 53.71 | 54.00 | 0.30 | 0.56% | 53.14 | 54.76 | 6554 | 3534 | 2.06% |
| 2025-07-04 | 55.04 | 53.70 | -1.89 | -3.40% | 53.20 | 55.04 | 15796 | 8517 | 4.96% |
| 2025-07-03 | 52.87 | 55.59 | 2.74 | 5.18% | 52.86 | 55.63 | 25959 | 14165 | 8.15% |
| 2025-07-02 | 53.21 | 52.85 | -0.65 | -1.21% | 52.35 | 54.09 | 12305 | 6505 | 3.86% |
| 2025-07-01 | 54.15 | 53.50 | -0.32 | -0.59% | 53.13 | 54.15 | 9492 | 5076 | 2.98% |
| 2025-06-30 | 51.80 | 53.82 | 2.07 | 4.00% | 51.77 | 54.14 | 20253 | 10825 | 6.36% |
| 2025-06-27 | 52.02 | 51.75 | -0.48 | -0.92% | 51.64 | 52.82 | 11537 | 6004 | 3.62% |
| 2025-06-26 | 50.95 | 52.23 | 1.15 | 2.25% | 50.80 | 52.92 | 15158 | 7887 | 4.76% |
| 2025-06-25 | 51.00 | 51.08 | 0.08 | 0.16% | 50.52 | 51.58 | 10034 | 5114 | 3.15% |
| 2025-06-24 | 50.54 | 51.00 | 0.56 | 1.11% | 50.28 | 51.35 | 9772 | 4968 | 3.07% |
| 2025-06-23 | 50.06 | 50.44 | 0.03 | 0.06% | 50.02 | 50.86 | 11527 | 5804 | 3.62% |
| 2025-06-20 | 51.73 | 50.41 | -0.70 | -1.37% | 50.04 | 51.99 | 17490 | 8861 | 5.49% |
| 2025-06-19 | 55.79 | 51.11 | -4.14 | -7.49% | 50.73 | 55.79 | 30696 | 16233 | 9.64% |
| 2025-06-18 | 56.40 | 55.25 | -1.61 | -2.83% | 55.07 | 57.85 | 22428 | 12573 | 7.04% |
| 2025-06-17 | 55.39 | 56.86 | 0.68 | 1.21% | 55.39 | 58.19 | 32355 | 18335 | 10.16% |
| 2025-06-16 | 53.00 | 56.18 | 2.78 | 5.21% | 52.50 | 57.74 | 37596 | 20795 | 11.80% |
| 2025-06-13 | 51.71 | 53.40 | 1.48 | 2.85% | 51.71 | 54.20 | 21093 | 11217 | 6.62% |
| 2025-06-12 | 52.51 | 51.92 | -0.85 | -1.61% | 51.65 | 52.81 | 12077 | 6299 | 3.79% |
| 2025-06-11 | 52.02 | 52.77 | 0.60 | 1.15% | 51.60 | 53.29 | 16005 | 8394 | 5.03% |
| 2025-06-10 | 51.40 | 52.17 | 1.03 | 2.01% | 50.71 | 53.97 | 24317 | 12690 | 7.63% |
| 2025-06-09 | 51.00 | 51.14 | -0.19 | -0.37% | 50.40 | 51.72 | 12699 | 6467 | 3.99% |
| 2025-06-06 | 52.20 | 51.33 | -0.42 | -0.81% | 51.02 | 52.80 | 21117 | 10950 | 6.63% |
| 2025-06-05 | 48.98 | 51.75 | 3.00 | 6.15% | 48.40 | 52.29 | 28169 | 14266 | 8.84% |
| 2025-06-04 | 48.65 | 48.75 | 0.10 | 0.21% | 48.40 | 49.23 | 6713 | 3273 | 2.11% |
| 2025-06-03 | 48.67 | 48.81 | -0.64 | -1.29% | 48.60 | 49.44 | 8891 | 4350 | 2.79% |
| 2025-05-30 | 50.60 | 49.45 | -1.20 | -2.37% | 49.40 | 50.80 | 11266 | 5618 | 3.54% |
| 2025-05-29 | 50.10 | 50.65 | 0.31 | 0.62% | 50.10 | 51.00 | 15115 | 7645 | 4.75% |
| 2025-05-28 | 49.99 | 50.34 | 0.14 | 0.28% | 49.70 | 51.10 | 12256 | 6158 | 3.85% |
| 2025-05-27 | 50.21 | 50.20 | -0.23 | -0.46% | 48.90 | 50.54 | 18163 | 9042 | 5.70% |
| 2025-05-26 | 48.30 | 50.43 | 2.41 | 5.02% | 47.83 | 51.27 | 27280 | 13668 | 8.57% |
| 2025-05-23 | 47.88 | 48.02 | -0.01 | -0.02% | 47.80 | 50.01 | 15141 | 7399 | 4.75% |
| 2025-05-22 | 48.15 | 48.03 | -0.57 | -1.17% | 47.89 | 48.87 | 9377 | 4522 | 2.94% |
| 2025-05-21 | 49.40 | 48.60 | -1.13 | -2.27% | 48.00 | 49.88 | 13248 | 6454 | 4.16% |
| 2025-05-20 | 48.00 | 49.73 | 1.91 | 3.99% | 47.38 | 50.46 | 29276 | 14485 | 9.19% |
| 2025-05-19 | 46.74 | 47.82 | 0.74 | 1.57% | 46.00 | 48.50 | 12319 | 5825 | 3.87% |
| 2025-05-16 | 46.15 | 47.08 | 0.69 | 1.49% | 46.00 | 48.75 | 11227 | 5327 | 3.52% |
| 2025-05-15 | 46.66 | 46.39 | 0.10 | 0.22% | 45.84 | 46.95 | 7440 | 3450 | 2.34% |
| 2025-05-14 | 46.66 | 46.29 | -0.20 | -0.43% | 45.86 | 47.03 | 8786 | 4070 | 2.76% |
| 2025-05-13 | 47.21 | 46.49 | -0.53 | -1.13% | 46.34 | 47.44 | 14257 | 6664 | 4.48% |
| 2025-05-12 | 46.72 | 47.02 | -0.03 | -0.06% | 45.80 | 49.20 | 26640 | 12679 | 8.36% |
| 2025-05-09 | 47.20 | 47.05 | -0.21 | -0.44% | 45.90 | 47.26 | 13838 | 6452 | 4.34% |
| 2025-05-08 | 45.95 | 47.26 | 1.25 | 2.72% | 45.48 | 47.59 | 16715 | 7785 | 5.25% |
| 2025-05-07 | 46.96 | 46.01 | -0.21 | -0.45% | 45.50 | 47.40 | 12329 | 5697 | 3.87% |
| 2025-05-06 | 44.32 | 46.22 | 2.42 | 5.53% | 44.03 | 46.77 | 16658 | 7633 | 5.23% |
| 2025-04-30 | 43.01 | 43.80 | 0.79 | 1.84% | 43.01 | 43.99 | 6541 | 2856 | 2.05% |
| 2025-04-29 | 41.49 | 43.01 | 1.07 | 2.55% | 41.49 | 43.04 | 7247 | 3087 | 2.28% |
| 2025-04-28 | 42.20 | 41.94 | -0.30 | -0.71% | 41.52 | 42.60 | 4708 | 1976 | 1.48% |
| 2025-04-25 | 42.25 | 42.24 | -0.02 | -0.05% | 41.90 | 42.50 | 4826 | 2035 | 1.52% |
| 2025-04-24 | 42.53 | 42.26 | -0.84 | -1.95% | 41.88 | 42.97 | 8916 | 3783 | 2.80% |