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 | 56.78 | 54.51 | -0.78 | -1.41% | 54.02 | 57.59 | 116113 | 64560 | 40.55% |
| 2025-07-31 | 51.21 | 55.29 | 5.03 | 10.01% | 51.21 | 55.29 | 97295 | 52358 | 33.97% |
| 2025-07-30 | 51.97 | 50.26 | -1.69 | -3.25% | 49.63 | 51.97 | 40147 | 20347 | 14.02% |
| 2025-07-29 | 50.36 | 51.95 | 1.06 | 2.08% | 50.36 | 54.01 | 62754 | 32921 | 21.91% |
| 2025-07-28 | 49.58 | 50.89 | 1.22 | 2.46% | 49.35 | 51.13 | 33693 | 16994 | 11.77% |
| 2025-07-25 | 50.20 | 49.67 | -0.59 | -1.17% | 49.34 | 50.20 | 22423 | 11148 | 7.83% |
| 2025-07-24 | 50.21 | 50.26 | 0.06 | 0.12% | 49.85 | 50.78 | 25921 | 13020 | 9.05% |
| 2025-07-23 | 49.56 | 50.20 | 0.30 | 0.60% | 49.02 | 50.23 | 24410 | 12166 | 8.52% |
| 2025-07-22 | 51.30 | 49.90 | -1.40 | -2.73% | 49.84 | 51.30 | 35146 | 17720 | 12.27% |
| 2025-07-21 | 51.00 | 51.30 | 0.15 | 0.29% | 50.58 | 51.30 | 31145 | 15851 | 10.88% |
| 2025-07-18 | 50.50 | 51.15 | -0.15 | -0.29% | 50.50 | 52.05 | 31116 | 15939 | 10.87% |
| 2025-07-17 | 50.60 | 51.30 | 0.56 | 1.10% | 49.68 | 51.63 | 36366 | 18497 | 12.70% |
| 2025-07-16 | 54.40 | 50.74 | -4.73 | -8.53% | 50.55 | 54.52 | 82996 | 42874 | 28.98% |
| 2025-07-15 | 52.99 | 55.47 | 2.47 | 4.66% | 52.71 | 58.00 | 91301 | 51395 | 31.88% |
| 2025-07-14 | 52.83 | 53.00 | 0.42 | 0.80% | 52.58 | 53.24 | 26826 | 14209 | 9.37% |
| 2025-07-11 | 54.00 | 52.58 | -1.83 | -3.36% | 52.02 | 54.18 | 48083 | 25415 | 16.79% |
| 2025-07-10 | 53.92 | 54.41 | 0.85 | 1.59% | 53.12 | 54.98 | 44276 | 23935 | 15.46% |
| 2025-07-09 | 56.01 | 53.56 | -2.44 | -4.36% | 53.31 | 56.15 | 72949 | 39531 | 25.47% |
| 2025-07-08 | 56.81 | 56.00 | -0.81 | -1.43% | 55.21 | 57.77 | 75067 | 42349 | 26.21% |
| 2025-07-07 | 54.74 | 56.81 | 2.45 | 4.51% | 53.53 | 56.88 | 83995 | 46311 | 29.33% |
| 2025-07-04 | 53.61 | 54.36 | 0.35 | 0.65% | 53.61 | 55.75 | 86765 | 47516 | 30.30% |
| 2025-07-03 | 54.00 | 54.01 | -0.89 | -1.62% | 53.42 | 55.20 | 82185 | 44484 | 28.70% |
| 2025-07-02 | 53.50 | 54.90 | 1.44 | 2.69% | 51.52 | 58.81 | 149405 | 82019 | 52.17% |
| 2025-07-01 | 48.34 | 53.46 | 4.86 | 10.00% | 47.44 | 53.46 | 112853 | 57738 | 39.41% |
| 2025-06-30 | 47.94 | 48.60 | 1.00 | 2.10% | 47.12 | 48.70 | 51857 | 24902 | 18.11% |
| 2025-06-27 | 46.90 | 47.60 | 0.46 | 0.98% | 46.84 | 47.82 | 37740 | 17904 | 13.18% |
| 2025-06-26 | 47.71 | 47.14 | -0.88 | -1.83% | 47.10 | 48.76 | 56925 | 27241 | 19.88% |
| 2025-06-25 | 49.10 | 48.02 | -1.55 | -3.13% | 46.81 | 49.14 | 73169 | 35018 | 25.55% |
| 2025-06-24 | 51.40 | 49.57 | -2.05 | -3.97% | 48.97 | 51.45 | 81091 | 40333 | 28.32% |
| 2025-06-23 | 51.11 | 51.62 | -0.65 | -1.24% | 50.01 | 52.95 | 76306 | 39022 | 26.65% |
| 2025-06-20 | 49.53 | 52.27 | 2.74 | 5.53% | 49.00 | 53.18 | 96200 | 49306 | 33.59% |
| 2025-06-19 | 48.11 | 49.53 | 1.15 | 2.38% | 47.10 | 53.22 | 121776 | 61676 | 42.52% |
| 2025-06-18 | 48.07 | 48.38 | 0.21 | 0.44% | 46.18 | 49.35 | 72548 | 34598 | 25.33% |
| 2025-06-17 | 47.30 | 48.17 | 0.60 | 1.26% | 47.05 | 49.60 | 91206 | 44101 | 31.85% |
| 2025-06-16 | 45.50 | 47.94 | 2.01 | 4.38% | 44.68 | 48.88 | 95898 | 45006 | 33.49% |
| 2025-06-13 | 47.00 | 45.93 | -2.27 | -4.71% | 44.75 | 47.50 | 112077 | 51399 | 39.14% |
| 2025-06-12 | 48.50 | 48.20 | 2.22 | 4.83% | 47.56 | 50.58 | 164901 | 80956 | 57.58% |
| 2025-06-11 | 43.31 | 45.98 | 4.18 | 10.00% | 43.31 | 45.98 | 48713 | 22211 | 17.01% |
| 2025-06-10 | 42.49 | 41.80 | -0.38 | -0.90% | 41.38 | 42.51 | 13620 | 5706 | 4.76% |
| 2025-06-09 | 41.67 | 42.18 | 0.43 | 1.03% | 41.66 | 42.18 | 10421 | 4380 | 3.64% |
| 2025-06-06 | 42.20 | 41.75 | -0.45 | -1.07% | 41.65 | 42.21 | 11395 | 4760 | 3.98% |
| 2025-06-05 | 41.65 | 42.20 | 0.23 | 0.55% | 41.65 | 42.35 | 13415 | 5647 | 4.68% |
| 2025-06-04 | 40.94 | 41.97 | 1.03 | 2.52% | 40.81 | 42.50 | 21827 | 9175 | 7.62% |
| 2025-06-03 | 40.71 | 40.94 | 0.00 | 0.00% | 40.66 | 41.20 | 8289 | 3395 | 2.89% |
| 2025-05-30 | 41.70 | 40.94 | -0.84 | -2.01% | 40.93 | 41.72 | 12845 | 5283 | 4.49% |
| 2025-05-29 | 41.23 | 41.78 | 0.63 | 1.53% | 41.09 | 41.88 | 13093 | 5440 | 4.57% |
| 2025-05-28 | 41.68 | 41.15 | -0.46 | -1.11% | 40.98 | 41.84 | 13474 | 5567 | 4.70% |
| 2025-05-27 | 42.50 | 41.61 | -0.93 | -2.19% | 41.61 | 42.60 | 20434 | 8558 | 7.14% |
| 2025-05-26 | 42.10 | 42.54 | 0.33 | 0.78% | 41.86 | 42.94 | 14630 | 6202 | 5.11% |
| 2025-05-23 | 42.10 | 42.21 | -0.21 | -0.50% | 42.05 | 43.20 | 21394 | 9122 | 7.47% |
| 2025-05-22 | 42.80 | 42.42 | -0.41 | -0.96% | 42.36 | 43.78 | 25567 | 10976 | 8.93% |
| 2025-05-21 | 43.35 | 42.83 | -0.81 | -1.86% | 42.20 | 43.49 | 22899 | 9786 | 8.00% |
| 2025-05-20 | 42.89 | 43.64 | 0.74 | 1.72% | 42.62 | 43.98 | 22834 | 9883 | 7.97% |
| 2025-05-19 | 42.56 | 42.90 | 0.00 | 0.00% | 42.04 | 42.91 | 14676 | 6240 | 5.12% |
| 2025-05-16 | 43.33 | 42.90 | -0.47 | -1.08% | 42.90 | 43.87 | 23410 | 10140 | 8.17% |
| 2025-05-15 | 44.44 | 43.37 | -1.07 | -2.41% | 43.19 | 44.44 | 27003 | 11762 | 9.43% |
| 2025-05-14 | 43.58 | 44.44 | 0.62 | 1.41% | 43.58 | 45.80 | 40524 | 18174 | 14.15% |
| 2025-05-13 | 44.92 | 43.82 | -0.73 | -1.64% | 43.65 | 45.00 | 26747 | 11793 | 9.34% |
| 2025-05-12 | 42.60 | 44.55 | 2.20 | 5.19% | 42.60 | 45.29 | 50370 | 22317 | 17.59% |
| 2025-05-09 | 43.90 | 42.35 | -1.23 | -2.82% | 42.34 | 43.95 | 22116 | 9459 | 7.72% |
| 2025-05-08 | 42.88 | 43.58 | 0.65 | 1.51% | 42.68 | 43.96 | 25211 | 10971 | 8.80% |
| 2025-05-07 | 43.48 | 42.93 | -0.21 | -0.49% | 42.52 | 43.55 | 27090 | 11623 | 9.46% |
| 2025-05-06 | 41.25 | 43.14 | 2.14 | 5.22% | 41.25 | 43.29 | 30969 | 13166 | 10.81% |
| 2025-04-30 | 40.20 | 41.00 | 0.69 | 1.71% | 40.20 | 41.33 | 21158 | 8686 | 7.39% |
| 2025-04-29 | 40.34 | 40.31 | -0.38 | -0.93% | 40.25 | 41.19 | 19655 | 8000 | 6.86% |
| 2025-04-28 | 41.55 | 40.69 | -0.93 | -2.23% | 40.58 | 41.59 | 20681 | 8473 | 7.22% |
| 2025-04-25 | 41.14 | 41.62 | 0.56 | 1.36% | 41.10 | 42.73 | 29336 | 12277 | 10.24% |
| 2025-04-24 | 42.94 | 41.06 | -1.87 | -4.36% | 40.80 | 42.94 | 39764 | 16535 | 13.89% |