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 | 61.13 | 61.53 | 0.55 | 0.90% | 59.12 | 61.80 | 42697 | 25972 | 9.44% |
| 2025-07-31 | 57.57 | 60.98 | 3.60 | 6.27% | 57.40 | 61.70 | 63106 | 37924 | 13.95% |
| 2025-07-30 | 58.00 | 57.38 | -2.62 | -4.37% | 57.04 | 60.80 | 62214 | 36346 | 13.75% |
| 2025-07-29 | 62.35 | 60.00 | -2.50 | -4.00% | 58.12 | 62.36 | 69135 | 41379 | 15.28% |
| 2025-07-28 | 61.67 | 62.50 | 1.98 | 3.27% | 58.18 | 62.97 | 70535 | 43108 | 15.59% |
| 2025-07-25 | 56.16 | 60.52 | 5.11 | 9.22% | 56.02 | 61.54 | 65882 | 38526 | 14.56% |
| 2025-07-24 | 54.00 | 55.41 | 0.92 | 1.69% | 53.30 | 58.22 | 69422 | 38722 | 15.35% |
| 2025-07-23 | 48.91 | 54.49 | 4.59 | 9.20% | 48.83 | 57.00 | 91643 | 49342 | 20.26% |
| 2025-07-22 | 48.99 | 49.90 | 0.90 | 1.84% | 47.00 | 51.00 | 75760 | 37123 | 16.75% |
| 2025-07-21 | 46.51 | 49.00 | 1.73 | 3.66% | 45.81 | 50.33 | 76276 | 36533 | 16.86% |
| 2025-07-18 | 43.11 | 47.27 | 4.20 | 9.75% | 42.80 | 47.27 | 78460 | 35807 | 17.34% |
| 2025-07-17 | 43.11 | 43.07 | 0.80 | 1.89% | 42.21 | 44.44 | 64551 | 27874 | 14.27% |
| 2025-07-16 | 39.11 | 42.27 | 2.75 | 6.96% | 38.88 | 43.53 | 80692 | 33495 | 17.84% |
| 2025-07-15 | 39.56 | 39.52 | -0.68 | -1.69% | 38.96 | 40.56 | 49159 | 19432 | 10.87% |
| 2025-07-14 | 35.80 | 40.20 | 4.16 | 11.54% | 35.77 | 40.48 | 87659 | 33759 | 19.38% |
| 2025-07-11 | 36.46 | 36.04 | -0.42 | -1.15% | 35.36 | 36.88 | 42295 | 15288 | 9.35% |
| 2025-07-10 | 34.25 | 36.46 | 1.37 | 3.90% | 34.25 | 36.59 | 71937 | 25685 | 15.90% |
| 2025-07-09 | 32.90 | 35.09 | 2.41 | 7.37% | 32.90 | 37.00 | 75646 | 26891 | 16.72% |
| 2025-07-08 | 32.18 | 32.68 | 0.51 | 1.59% | 31.82 | 32.80 | 15217 | 4946 | 3.36% |
| 2025-07-07 | 31.51 | 32.17 | 0.48 | 1.51% | 31.49 | 32.59 | 14976 | 4806 | 3.31% |
| 2025-07-04 | 32.42 | 31.69 | -0.43 | -1.34% | 31.41 | 32.42 | 14397 | 4553 | 3.18% |
| 2025-07-03 | 31.46 | 32.12 | 0.67 | 2.13% | 31.35 | 32.28 | 15317 | 4894 | 3.39% |
| 2025-07-02 | 32.57 | 31.45 | -1.00 | -3.08% | 31.20 | 32.57 | 18004 | 5702 | 3.98% |
| 2025-07-01 | 31.44 | 32.45 | 1.12 | 3.57% | 31.09 | 32.92 | 30368 | 9807 | 6.71% |
| 2025-06-30 | 30.71 | 31.33 | 0.54 | 1.75% | 30.71 | 31.45 | 13928 | 4337 | 3.08% |
| 2025-06-27 | 30.65 | 30.79 | 0.42 | 1.38% | 30.30 | 30.96 | 14852 | 4544 | 3.28% |
| 2025-06-26 | 30.86 | 30.37 | -0.32 | -1.04% | 30.25 | 30.98 | 12479 | 3807 | 2.76% |
| 2025-06-25 | 31.00 | 30.69 | -0.37 | -1.19% | 30.40 | 31.28 | 18678 | 5739 | 4.13% |
| 2025-06-24 | 29.34 | 31.06 | 1.79 | 6.12% | 29.34 | 31.23 | 19884 | 6079 | 4.40% |
| 2025-06-23 | 28.69 | 29.27 | 0.32 | 1.11% | 28.55 | 29.42 | 9995 | 2906 | 2.21% |
| 2025-06-20 | 29.41 | 28.95 | -0.22 | -0.75% | 28.72 | 29.64 | 12534 | 3648 | 2.77% |
| 2025-06-19 | 30.83 | 29.17 | -1.66 | -5.38% | 28.97 | 30.92 | 21401 | 6359 | 4.73% |
| 2025-06-18 | 31.08 | 30.83 | -0.25 | -0.80% | 30.58 | 31.08 | 8154 | 2510 | 1.80% |
| 2025-06-17 | 31.71 | 31.08 | -0.57 | -1.80% | 30.77 | 32.14 | 11966 | 3740 | 2.65% |
| 2025-06-16 | 31.98 | 31.65 | -0.05 | -0.16% | 31.60 | 32.37 | 11428 | 3652 | 2.53% |
| 2025-06-13 | 33.20 | 31.70 | -1.61 | -4.83% | 31.66 | 33.41 | 17213 | 5550 | 3.80% |
| 2025-06-12 | 33.15 | 33.31 | 0.30 | 0.91% | 32.60 | 33.87 | 18505 | 6118 | 4.09% |
| 2025-06-11 | 32.33 | 33.01 | 0.69 | 2.13% | 32.33 | 33.66 | 20804 | 6878 | 4.60% |
| 2025-06-10 | 33.32 | 32.32 | -0.90 | -2.71% | 31.35 | 33.32 | 31584 | 10108 | 6.98% |
| 2025-06-09 | 32.51 | 33.22 | 0.82 | 2.53% | 32.08 | 33.56 | 23189 | 7681 | 5.13% |
| 2025-06-06 | 34.19 | 32.40 | -2.00 | -5.81% | 31.90 | 34.83 | 35705 | 11706 | 7.89% |
| 2025-06-05 | 35.42 | 34.40 | -0.42 | -1.21% | 34.01 | 35.68 | 34866 | 12050 | 7.71% |
| 2025-06-04 | 34.97 | 34.82 | -0.17 | -0.49% | 34.10 | 35.12 | 25040 | 8693 | 5.54% |
| 2025-06-03 | 33.42 | 34.99 | 1.53 | 4.57% | 33.00 | 35.33 | 37750 | 13046 | 8.34% |
| 2025-05-30 | 34.90 | 33.46 | -1.48 | -4.24% | 33.38 | 35.20 | 30981 | 10541 | 6.85% |
| 2025-05-29 | 35.20 | 35.23 | -0.62 | -1.73% | 34.81 | 36.18 | 40758 | 14364 | 9.01% |
| 2025-05-28 | 32.89 | 35.85 | 2.67 | 8.05% | 32.75 | 36.03 | 83670 | 29089 | 18.50% |
| 2025-05-27 | 32.88 | 33.18 | 0.17 | 0.51% | 32.32 | 33.66 | 28800 | 9535 | 6.37% |
| 2025-05-26 | 32.39 | 33.01 | 0.70 | 2.17% | 31.11 | 33.16 | 25365 | 8237 | 5.61% |
| 2025-05-23 | 31.36 | 32.31 | 0.95 | 3.03% | 30.90 | 33.08 | 37643 | 12195 | 8.32% |
| 2025-05-22 | 31.80 | 31.36 | -0.57 | -1.79% | 31.26 | 32.35 | 17030 | 5404 | 3.76% |
| 2025-05-21 | 31.09 | 31.93 | 0.84 | 2.70% | 30.84 | 32.40 | 26558 | 8448 | 5.87% |
| 2025-05-20 | 30.36 | 31.09 | 0.64 | 2.10% | 30.29 | 31.17 | 12214 | 3762 | 2.70% |
| 2025-05-19 | 30.70 | 30.45 | -0.09 | -0.29% | 30.21 | 30.85 | 12961 | 3946 | 2.87% |
| 2025-05-16 | 30.01 | 30.54 | 0.57 | 1.90% | 29.80 | 30.98 | 16043 | 4900 | 3.55% |
| 2025-05-15 | 29.87 | 29.97 | -0.05 | -0.17% | 29.86 | 30.35 | 9180 | 2759 | 2.03% |
| 2025-05-14 | 30.30 | 30.02 | -0.16 | -0.53% | 29.83 | 30.47 | 11132 | 3346 | 2.46% |
| 2025-05-13 | 30.85 | 30.18 | -0.59 | -1.92% | 30.07 | 31.18 | 16551 | 5041 | 3.66% |
| 2025-05-12 | 30.49 | 30.77 | -0.13 | -0.42% | 30.37 | 31.14 | 32342 | 9924 | 7.15% |
| 2025-05-09 | 30.13 | 30.90 | 0.77 | 2.56% | 29.67 | 32.96 | 37896 | 11812 | 8.38% |
| 2025-05-08 | 29.53 | 30.13 | 0.43 | 1.45% | 29.36 | 30.14 | 10423 | 3121 | 2.30% |
| 2025-05-07 | 30.00 | 29.70 | -0.15 | -0.50% | 29.36 | 30.35 | 14452 | 4316 | 3.19% |
| 2025-05-06 | 28.97 | 29.85 | 0.99 | 3.43% | 28.97 | 29.85 | 15828 | 4655 | 3.50% |
| 2025-04-30 | 28.35 | 28.86 | 0.54 | 1.91% | 28.32 | 29.06 | 13004 | 3735 | 2.87% |
| 2025-04-29 | 27.80 | 28.32 | 0.19 | 0.68% | 27.52 | 28.73 | 11168 | 3164 | 2.47% |
| 2025-04-28 | 27.86 | 28.13 | 0.27 | 0.97% | 27.55 | 28.63 | 11988 | 3376 | 2.65% |
| 2025-04-25 | 28.02 | 27.86 | -0.16 | -0.57% | 27.75 | 28.49 | 14301 | 4007 | 3.16% |
| 2025-04-24 | 28.64 | 28.02 | 0.76 | 2.79% | 27.91 | 29.23 | 28595 | 8130 | 6.32% |