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 | 61.50 | 60.50 | -0.84 | -1.37% | 59.78 | 61.60 | 121464 | 73495 | 3.61% |
| 2025-07-31 | 61.21 | 61.34 | -0.58 | -0.94% | 61.03 | 62.89 | 134510 | 83027 | 4.00% |
| 2025-07-30 | 63.00 | 61.92 | -1.24 | -1.96% | 60.88 | 63.63 | 194990 | 120895 | 5.80% |
| 2025-07-29 | 65.00 | 63.16 | -3.24 | -4.88% | 62.56 | 65.57 | 284724 | 181816 | 8.46% |
| 2025-07-28 | 63.80 | 66.40 | 2.00 | 3.11% | 62.70 | 68.46 | 342470 | 224958 | 10.18% |
| 2025-07-25 | 63.41 | 64.40 | 1.01 | 1.59% | 60.80 | 65.58 | 422513 | 265633 | 12.56% |
| 2025-07-24 | 57.26 | 63.39 | 5.76 | 9.99% | 57.11 | 63.39 | 427584 | 265291 | 12.71% |
| 2025-07-23 | 58.01 | 57.63 | -1.57 | -2.65% | 57.37 | 59.87 | 206473 | 120628 | 6.14% |
| 2025-07-22 | 56.40 | 59.20 | 1.90 | 3.32% | 56.31 | 60.48 | 235511 | 137301 | 7.00% |
| 2025-07-21 | 55.28 | 57.30 | 1.45 | 2.60% | 55.21 | 58.41 | 203204 | 116148 | 6.04% |
| 2025-07-18 | 54.55 | 55.85 | 1.05 | 1.92% | 54.33 | 58.20 | 226904 | 127941 | 6.74% |
| 2025-07-17 | 53.65 | 54.80 | 0.70 | 1.29% | 53.10 | 55.10 | 124906 | 67559 | 3.71% |
| 2025-07-16 | 53.91 | 54.10 | 0.01 | 0.02% | 53.43 | 55.18 | 118736 | 64367 | 3.53% |
| 2025-07-15 | 55.01 | 54.09 | -1.27 | -2.29% | 53.86 | 55.93 | 155619 | 85051 | 4.63% |
| 2025-07-14 | 57.99 | 55.36 | -2.82 | -4.85% | 55.04 | 58.96 | 237612 | 133427 | 7.06% |
| 2025-07-11 | 56.00 | 58.18 | 3.07 | 5.57% | 55.57 | 60.50 | 339012 | 197011 | 10.08% |
| 2025-07-10 | 54.31 | 55.11 | 2.57 | 4.89% | 52.18 | 55.99 | 288729 | 156421 | 8.58% |
| 2025-07-09 | 53.58 | 52.54 | -1.53 | -2.83% | 52.29 | 54.10 | 137546 | 73129 | 4.09% |
| 2025-07-08 | 51.30 | 54.07 | 2.92 | 5.71% | 51.29 | 54.48 | 249765 | 133753 | 7.42% |
| 2025-07-07 | 49.29 | 51.15 | 1.70 | 3.44% | 49.10 | 51.20 | 146911 | 73948 | 4.37% |
| 2025-07-04 | 52.76 | 49.45 | -3.30 | -6.26% | 49.08 | 52.80 | 234896 | 118304 | 6.98% |
| 2025-07-03 | 52.10 | 52.75 | 0.35 | 0.67% | 51.51 | 53.73 | 126303 | 66679 | 3.75% |
| 2025-07-02 | 51.65 | 52.40 | 0.12 | 0.23% | 51.50 | 53.51 | 169839 | 89741 | 5.05% |
| 2025-07-01 | 52.58 | 52.28 | -0.84 | -1.58% | 51.10 | 53.02 | 150272 | 78113 | 4.47% |
| 2025-06-30 | 51.00 | 53.12 | 1.95 | 3.81% | 50.58 | 53.38 | 195965 | 102347 | 5.82% |
| 2025-06-27 | 50.47 | 51.17 | 0.70 | 1.39% | 50.45 | 52.16 | 162148 | 83194 | 4.82% |
| 2025-06-26 | 52.50 | 50.47 | -2.21 | -4.20% | 50.26 | 52.50 | 195327 | 99772 | 5.81% |
| 2025-06-25 | 52.50 | 52.68 | -0.15 | -0.28% | 51.70 | 53.05 | 137218 | 71990 | 4.08% |
| 2025-06-24 | 52.45 | 52.83 | 0.17 | 0.32% | 51.80 | 53.61 | 153307 | 81252 | 4.56% |
| 2025-06-23 | 51.56 | 52.66 | 0.36 | 0.69% | 51.40 | 53.22 | 162197 | 84785 | 4.82% |
| 2025-06-20 | 53.12 | 52.30 | -0.67 | -1.26% | 52.14 | 53.97 | 162980 | 86499 | 4.84% |
| 2025-06-19 | 53.82 | 52.97 | -1.45 | -2.66% | 52.42 | 54.14 | 172387 | 91659 | 5.12% |
| 2025-06-18 | 57.40 | 54.42 | -2.92 | -5.09% | 53.58 | 57.40 | 315467 | 172566 | 9.38% |
| 2025-06-17 | 59.43 | 57.34 | -4.04 | -6.58% | 56.78 | 61.36 | 410173 | 241617 | 12.19% |
| 2025-06-16 | 55.00 | 61.38 | 5.58 | 10.00% | 55.00 | 61.38 | 496073 | 297631 | 14.74% |
| 2025-06-13 | 53.66 | 55.80 | 3.16 | 6.00% | 52.00 | 56.78 | 339466 | 183289 | 10.09% |
| 2025-06-12 | 54.41 | 52.64 | -1.77 | -3.25% | 51.98 | 54.85 | 289744 | 153720 | 8.61% |
| 2025-06-11 | 51.53 | 54.41 | 2.41 | 4.63% | 51.20 | 57.20 | 459447 | 249967 | 13.66% |
| 2025-06-10 | 52.80 | 52.00 | -0.20 | -0.38% | 50.80 | 55.33 | 382251 | 200603 | 11.36% |
| 2025-06-09 | 54.09 | 52.20 | -0.81 | -1.53% | 51.60 | 54.80 | 386244 | 203658 | 11.48% |
| 2025-06-06 | 55.80 | 53.01 | -1.78 | -3.25% | 52.72 | 55.80 | 240896 | 129108 | 7.16% |
| 2025-06-05 | 54.10 | 54.79 | 2.76 | 5.30% | 53.68 | 57.00 | 452512 | 248652 | 13.45% |
| 2025-06-04 | 47.30 | 52.03 | 4.73 | 10.00% | 47.20 | 52.03 | 245264 | 123086 | 7.29% |
| 2025-06-03 | 43.80 | 47.30 | 4.30 | 10.00% | 43.46 | 47.30 | 287637 | 132981 | 8.55% |
| 2025-05-30 | 43.64 | 43.00 | -1.07 | -2.43% | 42.67 | 43.99 | 90727 | 39149 | 2.70% |
| 2025-05-29 | 44.35 | 44.07 | -0.55 | -1.23% | 43.91 | 44.69 | 102578 | 45360 | 3.05% |
| 2025-05-28 | 42.60 | 44.62 | 1.85 | 4.33% | 42.60 | 44.98 | 155776 | 68460 | 4.63% |
| 2025-05-27 | 43.51 | 42.77 | -1.13 | -2.57% | 41.69 | 43.78 | 152415 | 64888 | 4.53% |
| 2025-05-26 | 44.00 | 43.90 | -0.49 | -1.10% | 43.16 | 44.79 | 124386 | 54536 | 3.70% |
| 2025-05-23 | 43.99 | 44.39 | 0.14 | 0.32% | 43.97 | 45.67 | 153378 | 68717 | 4.56% |
| 2025-05-22 | 44.59 | 44.25 | -0.32 | -0.72% | 43.58 | 45.28 | 152996 | 67881 | 4.55% |
| 2025-05-21 | 45.71 | 44.57 | -2.07 | -4.44% | 44.18 | 46.09 | 239393 | 107805 | 7.12% |
| 2025-05-20 | 42.12 | 46.64 | 4.24 | 10.00% | 42.05 | 46.64 | 379396 | 170518 | 11.28% |
| 2025-05-19 | 42.00 | 42.40 | 0.88 | 2.12% | 40.66 | 43.35 | 207665 | 87308 | 6.17% |
| 2025-05-16 | 41.42 | 41.52 | -0.94 | -2.21% | 41.20 | 43.50 | 216778 | 91133 | 6.44% |
| 2025-05-15 | 41.75 | 42.46 | 0.70 | 1.68% | 41.47 | 44.44 | 330841 | 141505 | 9.83% |
| 2025-05-14 | 38.63 | 41.76 | 3.14 | 8.13% | 38.62 | 42.48 | 317321 | 132114 | 9.43% |
| 2025-05-13 | 39.70 | 38.62 | -0.86 | -2.18% | 38.35 | 39.90 | 123467 | 48079 | 3.67% |
| 2025-05-12 | 38.05 | 39.48 | 1.48 | 3.89% | 37.05 | 40.55 | 187725 | 73890 | 5.58% |
| 2025-05-09 | 38.36 | 38.00 | -0.61 | -1.58% | 37.71 | 38.98 | 104755 | 39978 | 3.11% |
| 2025-05-08 | 38.22 | 38.61 | 0.39 | 1.02% | 37.60 | 38.94 | 130137 | 49881 | 3.87% |
| 2025-05-07 | 39.39 | 38.22 | -1.37 | -3.46% | 38.14 | 39.58 | 216232 | 83738 | 6.43% |
| 2025-05-06 | 37.03 | 39.59 | 3.60 | 10.00% | 36.98 | 39.59 | 298039 | 116626 | 8.86% |
| 2025-04-30 | 35.96 | 35.99 | -0.17 | -0.47% | 35.90 | 37.00 | 82816 | 30103 | 2.46% |
| 2025-04-29 | 35.44 | 36.16 | 0.46 | 1.29% | 35.10 | 36.58 | 87211 | 31383 | 2.59% |
| 2025-04-28 | 34.70 | 35.70 | 1.15 | 3.33% | 34.54 | 36.29 | 97589 | 34771 | 2.90% |
| 2025-04-25 | 33.76 | 34.55 | 0.78 | 2.31% | 33.70 | 35.73 | 78868 | 27247 | 2.34% |
| 2025-04-24 | 34.35 | 33.77 | -0.55 | -1.60% | 33.61 | 34.56 | 44991 | 15273 | 1.34% |