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 | 56.99 | 54.60 | -1.69 | -3.00% | 54.30 | 57.00 | 123109 | 67863 | 6.04% |
| 2025-07-31 | 54.90 | 56.29 | 1.60 | 2.93% | 54.47 | 58.22 | 162208 | 91850 | 7.96% |
| 2025-07-30 | 54.28 | 54.69 | -0.61 | -1.10% | 53.01 | 56.99 | 153694 | 84282 | 7.54% |
| 2025-07-29 | 54.78 | 55.30 | 0.53 | 0.97% | 53.00 | 56.82 | 157965 | 86860 | 7.75% |
| 2025-07-28 | 54.90 | 54.77 | 0.14 | 0.26% | 54.10 | 55.75 | 124839 | 68584 | 6.12% |
| 2025-07-25 | 53.51 | 54.63 | 1.12 | 2.09% | 52.61 | 54.99 | 128600 | 69237 | 6.31% |
| 2025-07-24 | 54.67 | 53.51 | -1.16 | -2.12% | 52.88 | 55.66 | 171230 | 92850 | 8.40% |
| 2025-07-23 | 50.50 | 54.67 | 3.72 | 7.30% | 48.50 | 55.90 | 249601 | 131905 | 12.24% |
| 2025-07-22 | 50.87 | 50.95 | -0.34 | -0.66% | 50.70 | 52.85 | 174941 | 90399 | 8.58% |
| 2025-07-21 | 53.99 | 51.29 | -1.97 | -3.70% | 50.58 | 54.49 | 226286 | 117128 | 11.10% |
| 2025-07-18 | 53.09 | 53.26 | -0.25 | -0.47% | 51.91 | 53.49 | 178553 | 94315 | 8.76% |
| 2025-07-17 | 51.05 | 53.51 | 3.81 | 7.67% | 50.19 | 54.67 | 350058 | 184089 | 17.17% |
| 2025-07-16 | 46.92 | 49.70 | 4.52 | 10.00% | 46.92 | 49.70 | 297169 | 144510 | 14.58% |
| 2025-07-15 | 44.10 | 45.18 | 1.56 | 3.58% | 42.84 | 45.90 | 165945 | 73492 | 8.14% |
| 2025-07-14 | 41.83 | 43.62 | 2.00 | 4.81% | 41.63 | 44.50 | 139270 | 60514 | 6.83% |
| 2025-07-11 | 40.70 | 41.62 | 0.73 | 1.79% | 40.68 | 42.75 | 82054 | 34117 | 4.02% |
| 2025-07-10 | 40.80 | 40.89 | -0.42 | -1.02% | 40.50 | 41.42 | 61355 | 25118 | 3.01% |
| 2025-07-09 | 42.80 | 41.31 | -0.39 | -0.94% | 41.21 | 43.48 | 113170 | 47923 | 5.55% |
| 2025-07-08 | 40.47 | 41.70 | 1.24 | 3.06% | 39.66 | 42.00 | 97822 | 40497 | 4.80% |
| 2025-07-07 | 42.26 | 40.46 | -1.80 | -4.26% | 40.00 | 42.30 | 122276 | 49643 | 6.00% |
| 2025-07-04 | 42.83 | 42.26 | -1.00 | -2.31% | 41.82 | 42.96 | 66707 | 28274 | 3.27% |
| 2025-07-03 | 42.58 | 43.26 | 0.20 | 0.46% | 42.58 | 44.04 | 78726 | 34050 | 3.86% |
| 2025-07-02 | 44.95 | 43.06 | -2.12 | -4.69% | 42.73 | 44.95 | 109783 | 47829 | 5.38% |
| 2025-07-01 | 45.78 | 45.18 | -1.06 | -2.29% | 44.85 | 46.49 | 94550 | 43026 | 4.64% |
| 2025-06-30 | 44.01 | 46.24 | 1.87 | 4.21% | 44.01 | 46.32 | 124579 | 56909 | 6.11% |
| 2025-06-27 | 45.98 | 44.37 | -0.68 | -1.51% | 44.01 | 45.98 | 112330 | 49956 | 5.51% |
| 2025-06-26 | 47.20 | 45.05 | 0.07 | 0.16% | 44.91 | 47.50 | 238919 | 109810 | 11.72% |
| 2025-06-25 | 43.13 | 44.98 | 2.07 | 4.82% | 42.51 | 45.00 | 225163 | 99099 | 11.04% |
| 2025-06-24 | 39.69 | 42.91 | 3.90 | 10.00% | 39.04 | 42.91 | 306462 | 127134 | 15.03% |
| 2025-06-23 | 38.83 | 39.01 | 0.87 | 2.28% | 38.06 | 39.47 | 156364 | 60485 | 7.67% |
| 2025-06-20 | 42.00 | 38.14 | -4.24 | -10.00% | 38.14 | 42.42 | 376135 | 147641 | 18.45% |
| 2025-06-19 | 43.00 | 42.38 | -0.83 | -1.92% | 41.81 | 45.68 | 360628 | 157892 | 17.69% |
| 2025-06-18 | 40.80 | 43.21 | 2.75 | 6.80% | 40.70 | 44.51 | 324619 | 140272 | 15.92% |
| 2025-06-17 | 41.26 | 40.46 | -0.71 | -1.72% | 40.10 | 41.68 | 71552 | 29080 | 3.51% |
| 2025-06-16 | 41.44 | 41.36 | -0.47 | -1.12% | 41.13 | 42.44 | 78345 | 32508 | 3.84% |
| 2025-06-13 | 42.97 | 41.83 | -1.58 | -3.64% | 41.20 | 43.10 | 189867 | 79754 | 9.31% |
| 2025-06-12 | 39.52 | 43.41 | 3.71 | 9.35% | 39.00 | 43.67 | 271744 | 116024 | 13.33% |
| 2025-06-11 | 40.16 | 39.70 | -0.02 | -0.05% | 39.40 | 40.36 | 76403 | 30490 | 3.75% |
| 2025-06-10 | 42.10 | 39.72 | -2.44 | -5.79% | 39.12 | 42.10 | 186885 | 74642 | 9.17% |
| 2025-06-09 | 43.63 | 42.16 | -1.47 | -3.37% | 42.02 | 43.99 | 119851 | 51286 | 5.88% |
| 2025-06-06 | 43.77 | 43.63 | -0.77 | -1.73% | 42.00 | 44.00 | 101683 | 43954 | 4.99% |
| 2025-06-05 | 42.44 | 44.40 | 2.02 | 4.77% | 42.10 | 45.10 | 140958 | 61710 | 6.91% |
| 2025-06-04 | 40.45 | 42.38 | 1.71 | 4.20% | 40.40 | 42.70 | 119411 | 49963 | 5.86% |
| 2025-06-03 | 40.64 | 40.67 | -0.38 | -0.93% | 40.41 | 41.49 | 83657 | 34169 | 4.10% |
| 2025-05-30 | 42.67 | 41.05 | -1.61 | -3.77% | 40.68 | 42.67 | 99940 | 41139 | 4.90% |
| 2025-05-29 | 42.76 | 42.66 | -0.69 | -1.59% | 42.45 | 44.30 | 103481 | 44774 | 5.08% |
| 2025-05-28 | 43.01 | 43.35 | 0.74 | 1.74% | 41.90 | 44.28 | 112646 | 48577 | 5.53% |
| 2025-05-27 | 42.42 | 42.61 | -0.17 | -0.40% | 41.58 | 43.23 | 72978 | 31012 | 3.58% |
| 2025-05-26 | 43.58 | 42.78 | -1.71 | -3.84% | 42.42 | 44.31 | 121113 | 51970 | 5.94% |
| 2025-05-23 | 44.48 | 44.49 | 0.29 | 0.66% | 43.39 | 46.38 | 144517 | 65127 | 7.09% |
| 2025-05-22 | 45.54 | 44.20 | -0.82 | -1.82% | 43.76 | 45.54 | 128612 | 57444 | 6.31% |
| 2025-05-21 | 42.33 | 45.02 | 2.42 | 5.68% | 41.60 | 45.98 | 228269 | 100650 | 11.20% |
| 2025-05-20 | 43.03 | 42.60 | -0.24 | -0.56% | 42.08 | 43.44 | 99334 | 42383 | 4.87% |
| 2025-05-19 | 44.83 | 42.84 | -2.44 | -5.39% | 41.32 | 45.27 | 204250 | 86774 | 10.02% |
| 2025-05-16 | 45.32 | 45.28 | -0.22 | -0.48% | 44.85 | 46.55 | 143964 | 65807 | 7.06% |
| 2025-05-15 | 45.50 | 45.50 | -0.47 | -1.02% | 45.05 | 46.80 | 122809 | 56204 | 6.02% |
| 2025-05-14 | 44.03 | 45.97 | 0.55 | 1.21% | 44.00 | 47.88 | 288808 | 133857 | 14.17% |
| 2025-05-13 | 46.59 | 45.42 | 1.05 | 2.37% | 45.26 | 47.35 | 276953 | 128223 | 13.58% |
| 2025-05-12 | 45.01 | 44.37 | 0.76 | 1.74% | 43.71 | 45.67 | 168593 | 75155 | 8.27% |
| 2025-05-09 | 46.80 | 43.61 | -3.99 | -8.38% | 43.50 | 46.95 | 241369 | 107556 | 11.84% |
| 2025-05-08 | 48.06 | 47.60 | -1.39 | -2.84% | 45.32 | 50.38 | 235686 | 111767 | 11.56% |
| 2025-05-07 | 47.85 | 48.99 | 1.10 | 2.30% | 46.68 | 49.48 | 215242 | 103797 | 10.56% |
| 2025-05-06 | 49.19 | 47.89 | -0.15 | -0.31% | 46.99 | 49.48 | 247160 | 118589 | 12.12% |
| 2025-04-30 | 45.30 | 48.04 | 3.16 | 7.04% | 44.94 | 49.28 | 246406 | 116150 | 12.09% |
| 2025-04-29 | 44.99 | 44.88 | 0.17 | 0.38% | 43.80 | 46.02 | 159145 | 71656 | 7.81% |
| 2025-04-28 | 46.00 | 44.71 | -2.09 | -4.47% | 44.35 | 46.00 | 181404 | 81808 | 8.90% |
| 2025-04-25 | 46.20 | 46.80 | -0.15 | -0.32% | 45.53 | 48.30 | 282435 | 132013 | 13.85% |
| 2025-04-24 | 42.60 | 46.95 | 4.27 | 10.00% | 42.03 | 46.95 | 300237 | 132720 | 14.73% |