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 | 58.10 | 60.99 | 3.09 | 5.34% | 57.82 | 62.68 | 288416 | 175523 | 5.14% |
| 2025-07-31 | 59.00 | 57.90 | -1.31 | -2.21% | 57.41 | 59.40 | 177023 | 103524 | 3.15% |
| 2025-07-30 | 60.36 | 59.21 | -1.61 | -2.65% | 58.45 | 60.84 | 183249 | 109628 | 3.26% |
| 2025-07-29 | 59.40 | 60.82 | 1.51 | 2.55% | 58.59 | 61.47 | 200734 | 121052 | 3.58% |
| 2025-07-28 | 58.08 | 59.31 | 1.22 | 2.10% | 58.08 | 59.51 | 155355 | 91671 | 2.77% |
| 2025-07-25 | 59.64 | 58.09 | -1.55 | -2.60% | 58.05 | 59.76 | 146444 | 86003 | 2.61% |
| 2025-07-24 | 58.73 | 59.64 | 0.72 | 1.22% | 58.28 | 60.46 | 143440 | 84918 | 2.57% |
| 2025-07-23 | 59.00 | 58.92 | -0.44 | -0.74% | 58.68 | 60.21 | 147616 | 87645 | 2.65% |
| 2025-07-22 | 57.00 | 59.36 | 1.56 | 2.70% | 57.00 | 61.49 | 215707 | 128410 | 3.87% |
| 2025-07-21 | 58.74 | 57.80 | -0.97 | -1.65% | 57.20 | 58.74 | 125278 | 72428 | 2.25% |
| 2025-07-18 | 58.50 | 58.77 | 0.13 | 0.22% | 57.78 | 59.08 | 136060 | 79371 | 2.44% |
| 2025-07-17 | 57.07 | 58.64 | 1.28 | 2.23% | 57.07 | 58.85 | 150753 | 87758 | 2.71% |
| 2025-07-16 | 57.02 | 57.36 | 0.36 | 0.63% | 57.01 | 58.27 | 118967 | 68372 | 2.14% |
| 2025-07-15 | 56.00 | 57.00 | 1.00 | 1.79% | 55.58 | 57.48 | 143854 | 81700 | 2.58% |
| 2025-07-14 | 56.00 | 56.00 | 0.16 | 0.29% | 55.48 | 56.42 | 88310 | 49393 | 1.59% |
| 2025-07-11 | 55.50 | 55.84 | 0.35 | 0.63% | 55.30 | 56.50 | 121369 | 67993 | 2.18% |
| 2025-07-10 | 55.70 | 55.49 | 0.49 | 0.89% | 55.10 | 56.69 | 152101 | 84942 | 2.73% |
| 2025-07-09 | 54.40 | 55.00 | 0.40 | 0.73% | 54.10 | 55.92 | 103122 | 56638 | 1.85% |
| 2025-07-08 | 53.90 | 54.60 | 0.61 | 1.13% | 53.85 | 54.85 | 86464 | 47117 | 1.55% |
| 2025-07-07 | 55.17 | 53.99 | -2.18 | -3.88% | 53.88 | 55.50 | 149096 | 81299 | 2.68% |
| 2025-07-04 | 56.57 | 56.17 | -0.41 | -0.72% | 55.42 | 56.80 | 111881 | 62756 | 2.02% |
| 2025-07-03 | 56.13 | 56.58 | 0.51 | 0.91% | 55.85 | 56.80 | 93423 | 52728 | 1.69% |
| 2025-07-02 | 56.57 | 56.07 | -0.51 | -0.90% | 55.81 | 56.76 | 107677 | 60471 | 1.94% |
| 2025-07-01 | 54.99 | 56.58 | 1.80 | 3.29% | 54.87 | 56.62 | 146572 | 82234 | 2.65% |
| 2025-06-30 | 53.64 | 54.78 | 1.15 | 2.14% | 53.40 | 54.92 | 115116 | 62509 | 2.08% |
| 2025-06-27 | 53.51 | 53.63 | 0.14 | 0.26% | 53.21 | 53.96 | 67664 | 36271 | 1.22% |
| 2025-06-26 | 54.19 | 53.49 | -0.89 | -1.64% | 52.99 | 54.19 | 93451 | 49965 | 1.69% |
| 2025-06-25 | 54.10 | 54.38 | 0.29 | 0.54% | 53.66 | 54.79 | 111759 | 60551 | 2.02% |
| 2025-06-24 | 54.05 | 54.09 | 0.17 | 0.32% | 53.75 | 54.63 | 127040 | 68817 | 2.29% |
| 2025-06-23 | 53.40 | 53.92 | 0.37 | 0.69% | 53.33 | 54.49 | 111437 | 60062 | 2.01% |
| 2025-06-20 | 53.40 | 53.55 | 0.09 | 0.17% | 52.93 | 53.72 | 85087 | 45369 | 1.54% |
| 2025-06-19 | 54.45 | 53.46 | -0.98 | -1.80% | 53.00 | 54.88 | 146622 | 78635 | 2.65% |
| 2025-06-18 | 54.11 | 54.44 | 0.21 | 0.39% | 53.59 | 54.64 | 126097 | 68241 | 2.28% |
| 2025-06-17 | 56.56 | 54.23 | -1.83 | -3.26% | 54.06 | 56.59 | 203246 | 111605 | 3.67% |
| 2025-06-16 | 55.83 | 56.06 | 0.23 | 0.41% | 55.83 | 57.15 | 146156 | 82398 | 2.64% |
| 2025-06-13 | 58.49 | 55.83 | -3.07 | -5.21% | 55.61 | 58.99 | 277115 | 156736 | 5.00% |
| 2025-06-12 | 58.18 | 58.90 | 0.70 | 1.20% | 57.00 | 59.10 | 151422 | 87950 | 2.73% |
| 2025-06-11 | 57.89 | 58.20 | 0.47 | 0.81% | 56.89 | 58.83 | 154331 | 89372 | 2.79% |
| 2025-06-10 | 56.90 | 58.72 | 1.61 | 2.82% | 56.80 | 59.16 | 229942 | 134078 | 4.15% |
| 2025-06-09 | 56.58 | 57.11 | 0.78 | 1.38% | 56.16 | 58.99 | 216188 | 124939 | 3.90% |
| 2025-06-06 | 56.43 | 56.33 | -0.33 | -0.58% | 56.05 | 57.60 | 109946 | 62256 | 1.98% |
| 2025-06-05 | 57.16 | 56.66 | -0.49 | -0.86% | 55.91 | 57.44 | 130321 | 73626 | 2.35% |
| 2025-06-04 | 56.98 | 57.15 | -0.08 | -0.14% | 56.40 | 57.37 | 130978 | 74591 | 2.36% |
| 2025-06-03 | 54.28 | 57.23 | 2.73 | 5.01% | 54.25 | 57.94 | 224828 | 127953 | 4.06% |
| 2025-05-30 | 54.95 | 54.50 | -0.61 | -1.11% | 54.46 | 55.48 | 146065 | 80127 | 2.64% |
| 2025-05-29 | 52.81 | 55.11 | 2.43 | 4.61% | 52.41 | 55.90 | 228299 | 124925 | 4.12% |
| 2025-05-28 | 51.40 | 52.68 | 1.16 | 2.25% | 51.30 | 54.10 | 213479 | 113022 | 3.85% |
| 2025-05-27 | 50.81 | 51.52 | 0.79 | 1.56% | 50.81 | 52.37 | 134083 | 69189 | 2.42% |
| 2025-05-26 | 50.45 | 50.73 | 0.21 | 0.42% | 50.33 | 51.98 | 92826 | 47282 | 1.68% |
| 2025-05-23 | 50.16 | 50.52 | 0.42 | 0.84% | 49.99 | 51.45 | 108552 | 54918 | 1.96% |
| 2025-05-22 | 50.60 | 50.10 | -0.86 | -1.69% | 49.97 | 50.89 | 122526 | 61608 | 2.21% |
| 2025-05-21 | 51.21 | 50.96 | -0.12 | -0.23% | 50.80 | 52.59 | 147768 | 76275 | 2.67% |
| 2025-05-20 | 50.90 | 51.08 | 0.18 | 0.35% | 50.70 | 51.38 | 99930 | 50947 | 1.80% |
| 2025-05-19 | 50.94 | 50.90 | -0.05 | -0.10% | 50.61 | 51.74 | 89674 | 45778 | 1.62% |
| 2025-05-16 | 50.33 | 50.95 | 0.62 | 1.23% | 50.15 | 51.49 | 113344 | 57658 | 2.05% |
| 2025-05-15 | 50.48 | 50.33 | -0.16 | -0.32% | 50.05 | 50.70 | 75925 | 38261 | 1.37% |
| 2025-05-14 | 51.05 | 50.49 | -0.50 | -0.98% | 50.31 | 51.40 | 103918 | 52549 | 1.88% |
| 2025-05-13 | 50.80 | 50.99 | 0.18 | 0.35% | 50.52 | 51.23 | 111244 | 56629 | 2.01% |
| 2025-05-12 | 51.50 | 50.81 | -0.49 | -0.96% | 50.35 | 51.61 | 126886 | 64528 | 2.29% |
| 2025-05-09 | 51.24 | 51.30 | 0.06 | 0.12% | 51.06 | 51.88 | 130450 | 67078 | 2.36% |
| 2025-05-08 | 48.49 | 51.24 | 2.78 | 5.74% | 48.49 | 52.20 | 277224 | 141079 | 5.00% |
| 2025-05-07 | 49.16 | 48.46 | -0.28 | -0.57% | 48.23 | 49.28 | 117007 | 56844 | 2.11% |
| 2025-05-06 | 47.80 | 48.74 | 1.05 | 2.20% | 47.80 | 48.97 | 165443 | 80298 | 2.99% |
| 2025-04-30 | 48.50 | 47.69 | -0.79 | -1.63% | 47.58 | 48.99 | 154000 | 74179 | 2.78% |
| 2025-04-29 | 48.78 | 48.48 | -0.25 | -0.51% | 48.11 | 49.11 | 138359 | 67189 | 2.50% |
| 2025-04-28 | 49.64 | 48.73 | -1.08 | -2.17% | 48.41 | 50.30 | 307985 | 151430 | 5.56% |
| 2025-04-25 | 48.38 | 49.81 | 4.53 | 10.00% | 47.54 | 49.81 | 429673 | 211123 | 7.76% |
| 2025-04-24 | 44.88 | 45.28 | 0.30 | 0.67% | 44.80 | 46.09 | 81393 | 36926 | 1.47% |