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 | 49.43 | 48.40 | -1.26 | -2.54% | 48.19 | 50.50 | 44349 | 21672 | 6.16% |
| 2025-07-31 | 50.61 | 49.66 | -1.34 | -2.63% | 49.66 | 51.61 | 56717 | 28658 | 7.88% |
| 2025-07-30 | 54.18 | 51.00 | -2.41 | -4.51% | 49.86 | 55.66 | 107219 | 55904 | 14.89% |
| 2025-07-29 | 56.43 | 53.41 | -3.59 | -6.30% | 52.16 | 58.43 | 128980 | 70862 | 17.91% |
| 2025-07-28 | 48.90 | 57.00 | 8.23 | 16.88% | 48.87 | 58.52 | 144667 | 78283 | 20.09% |
| 2025-07-25 | 48.81 | 48.77 | -1.08 | -2.17% | 48.16 | 50.63 | 57895 | 28412 | 8.04% |
| 2025-07-24 | 47.30 | 49.85 | 2.19 | 4.60% | 47.08 | 50.99 | 61128 | 30014 | 8.49% |
| 2025-07-23 | 45.80 | 47.66 | 1.55 | 3.36% | 45.78 | 48.49 | 58881 | 27941 | 8.18% |
| 2025-07-22 | 45.62 | 46.11 | 0.44 | 0.96% | 45.15 | 46.40 | 33058 | 15155 | 4.59% |
| 2025-07-21 | 45.19 | 45.67 | 0.47 | 1.04% | 44.71 | 46.42 | 34169 | 15510 | 4.74% |
| 2025-07-18 | 43.53 | 45.20 | 1.85 | 4.27% | 42.84 | 45.78 | 45450 | 20262 | 6.31% |
| 2025-07-17 | 43.53 | 43.35 | -0.39 | -0.89% | 43.21 | 43.97 | 19668 | 8556 | 2.73% |
| 2025-07-16 | 43.18 | 43.74 | 0.56 | 1.30% | 42.62 | 45.18 | 37776 | 16613 | 5.25% |
| 2025-07-15 | 43.40 | 43.18 | -0.47 | -1.08% | 42.66 | 43.78 | 26564 | 11464 | 3.69% |
| 2025-07-14 | 40.77 | 43.65 | 2.82 | 6.91% | 40.58 | 43.80 | 44014 | 18687 | 6.11% |
| 2025-07-11 | 40.53 | 40.83 | 0.21 | 0.52% | 40.23 | 40.87 | 10214 | 4146 | 1.42% |
| 2025-07-10 | 40.40 | 40.62 | 0.16 | 0.40% | 40.15 | 40.89 | 8873 | 3599 | 1.23% |
| 2025-07-09 | 40.59 | 40.46 | -0.13 | -0.32% | 40.21 | 41.07 | 13160 | 5357 | 1.83% |
| 2025-07-08 | 40.20 | 40.59 | 0.30 | 0.74% | 40.05 | 40.75 | 13221 | 5357 | 1.84% |
| 2025-07-07 | 40.39 | 40.29 | -0.12 | -0.30% | 39.88 | 40.70 | 9735 | 3915 | 1.35% |
| 2025-07-04 | 40.66 | 40.41 | -0.30 | -0.74% | 40.25 | 41.05 | 9812 | 3979 | 1.36% |
| 2025-07-03 | 40.66 | 40.71 | 0.01 | 0.02% | 40.40 | 40.90 | 8113 | 3301 | 1.13% |
| 2025-07-02 | 40.89 | 40.70 | -0.19 | -0.46% | 40.38 | 41.25 | 13571 | 5527 | 1.88% |
| 2025-07-01 | 41.41 | 40.89 | -0.54 | -1.30% | 40.66 | 41.45 | 14635 | 5989 | 2.03% |
| 2025-06-30 | 39.95 | 41.43 | 1.10 | 2.73% | 39.60 | 41.45 | 28689 | 11720 | 3.98% |
| 2025-06-27 | 39.83 | 40.33 | 0.53 | 1.33% | 39.40 | 41.26 | 24473 | 9889 | 3.40% |
| 2025-06-26 | 38.54 | 39.80 | 1.25 | 3.24% | 38.54 | 40.29 | 26502 | 10532 | 3.68% |
| 2025-06-25 | 38.50 | 38.55 | -0.12 | -0.31% | 38.10 | 38.83 | 9584 | 3681 | 3.60% |
| 2025-06-24 | 37.77 | 38.67 | 1.00 | 2.65% | 37.58 | 38.67 | 8777 | 3352 | 3.29% |
| 2025-06-23 | 37.20 | 37.67 | 0.71 | 1.92% | 36.60 | 37.79 | 7198 | 2693 | 2.70% |
| 2025-06-20 | 37.06 | 36.96 | -0.18 | -0.48% | 36.89 | 37.50 | 6381 | 2369 | 2.40% |
| 2025-06-19 | 38.28 | 37.14 | -1.27 | -3.31% | 37.00 | 38.47 | 13794 | 5184 | 5.18% |
| 2025-06-18 | 38.88 | 38.41 | -0.55 | -1.41% | 38.25 | 38.95 | 8136 | 3130 | 3.05% |
| 2025-06-17 | 39.88 | 38.96 | -0.57 | -1.44% | 38.84 | 39.98 | 12328 | 4847 | 4.63% |
| 2025-06-16 | 38.50 | 39.53 | 0.85 | 2.20% | 38.50 | 39.89 | 13261 | 5215 | 4.98% |
| 2025-06-13 | 39.48 | 38.68 | -0.92 | -2.32% | 38.62 | 39.77 | 14294 | 5585 | 5.37% |
| 2025-06-12 | 39.66 | 39.60 | -0.06 | -0.15% | 39.29 | 40.15 | 13328 | 5271 | 5.00% |
| 2025-06-11 | 39.95 | 39.66 | -0.18 | -0.45% | 39.46 | 40.39 | 16803 | 6679 | 6.31% |
| 2025-06-10 | 41.05 | 39.84 | -1.66 | -4.00% | 39.68 | 41.24 | 31281 | 12640 | 11.74% |
| 2025-06-09 | 58.00 | 58.75 | 3.33 | 6.01% | 57.05 | 60.44 | 34886 | 20457 | 18.33% |
| 2025-06-06 | 55.52 | 55.42 | 0.15 | 0.27% | 55.05 | 56.76 | 6279 | 3484 | 3.30% |
| 2025-06-05 | 55.94 | 55.27 | -0.53 | -0.95% | 54.88 | 55.94 | 6886 | 3805 | 3.62% |
| 2025-06-04 | 55.98 | 55.80 | -0.15 | -0.27% | 55.50 | 56.16 | 5585 | 3117 | 2.93% |
| 2025-06-03 | 55.10 | 55.95 | 0.65 | 1.18% | 55.10 | 56.14 | 6266 | 3494 | 3.29% |
| 2025-05-30 | 56.01 | 55.30 | -0.83 | -1.48% | 54.99 | 56.15 | 6579 | 3655 | 3.46% |
| 2025-05-29 | 55.82 | 56.13 | 0.51 | 0.92% | 55.41 | 56.24 | 6016 | 3371 | 3.16% |
| 2025-05-28 | 55.39 | 55.62 | 0.16 | 0.29% | 55.25 | 56.35 | 5564 | 3100 | 2.92% |
| 2025-05-27 | 55.80 | 55.46 | -0.51 | -0.91% | 55.02 | 55.94 | 5385 | 2986 | 2.83% |
| 2025-05-26 | 55.22 | 55.97 | 0.75 | 1.36% | 54.92 | 56.06 | 6887 | 3830 | 3.62% |
| 2025-05-23 | 55.18 | 55.22 | -0.07 | -0.13% | 54.61 | 56.26 | 9379 | 5206 | 4.93% |
| 2025-05-22 | 55.40 | 55.29 | -0.44 | -0.79% | 55.15 | 57.45 | 11809 | 6650 | 6.21% |
| 2025-05-21 | 56.30 | 55.73 | -0.38 | -0.68% | 55.05 | 57.68 | 12700 | 7150 | 6.67% |
| 2025-05-20 | 54.52 | 56.11 | 1.63 | 2.99% | 54.48 | 56.85 | 15313 | 8580 | 8.05% |
| 2025-05-19 | 53.99 | 54.48 | 0.53 | 0.98% | 53.62 | 54.66 | 5773 | 3121 | 3.03% |
| 2025-05-16 | 53.66 | 53.95 | 0.24 | 0.45% | 53.50 | 54.49 | 6303 | 3405 | 3.31% |
| 2025-05-15 | 53.30 | 53.71 | 0.41 | 0.77% | 52.83 | 54.10 | 6713 | 3598 | 3.53% |
| 2025-05-14 | 53.50 | 53.30 | -0.12 | -0.22% | 53.01 | 53.66 | 5154 | 2748 | 2.71% |
| 2025-05-13 | 53.80 | 53.42 | 0.23 | 0.43% | 53.19 | 53.86 | 5465 | 2920 | 2.87% |
| 2025-05-12 | 53.35 | 53.19 | 0.19 | 0.36% | 53.00 | 53.80 | 6406 | 3411 | 3.37% |
| 2025-05-09 | 52.90 | 53.00 | 0.18 | 0.34% | 52.25 | 53.28 | 6763 | 3569 | 3.55% |
| 2025-05-08 | 52.03 | 52.82 | 0.55 | 1.05% | 52.01 | 52.99 | 6181 | 3256 | 3.25% |
| 2025-05-07 | 52.90 | 52.27 | -0.52 | -0.99% | 51.88 | 53.32 | 9393 | 4939 | 4.94% |
| 2025-05-06 | 51.67 | 52.79 | 1.12 | 2.17% | 51.67 | 52.80 | 8708 | 4551 | 4.58% |
| 2025-04-30 | 51.15 | 51.67 | 0.91 | 1.79% | 50.77 | 51.97 | 10610 | 5463 | 5.58% |
| 2025-04-29 | 50.50 | 50.76 | 2.41 | 4.98% | 50.30 | 51.82 | 16688 | 8512 | 8.77% |
| 2025-04-28 | 49.59 | 48.35 | -1.22 | -2.46% | 48.34 | 49.60 | 5925 | 2886 | 3.11% |
| 2025-04-25 | 49.00 | 49.57 | 0.39 | 0.79% | 48.71 | 49.77 | 5585 | 2753 | 2.93% |
| 2025-04-24 | 50.10 | 49.18 | -0.97 | -1.93% | 48.59 | 50.22 | 7774 | 3837 | 4.09% |