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 | 62.00 | 62.49 | 0.18 | 0.29% | 61.34 | 64.00 | 93887 | 58630 | 5.35% |
| 2025-07-31 | 59.30 | 62.31 | 1.92 | 3.18% | 59.30 | 63.69 | 130024 | 80848 | 7.41% |
| 2025-07-30 | 60.60 | 60.39 | -1.91 | -3.07% | 57.80 | 61.90 | 147501 | 87952 | 8.41% |
| 2025-07-29 | 63.90 | 62.30 | -1.85 | -2.88% | 61.36 | 67.76 | 195987 | 125786 | 11.17% |
| 2025-07-28 | 58.52 | 64.15 | 5.62 | 9.60% | 58.11 | 64.38 | 171411 | 107844 | 9.77% |
| 2025-07-25 | 59.50 | 58.53 | -0.97 | -1.63% | 57.81 | 61.22 | 95064 | 56323 | 5.42% |
| 2025-07-24 | 60.18 | 59.50 | -0.63 | -1.05% | 59.04 | 62.00 | 95290 | 57210 | 5.43% |
| 2025-07-23 | 56.76 | 60.13 | 3.33 | 5.86% | 55.01 | 60.57 | 134691 | 78656 | 7.68% |
| 2025-07-22 | 58.30 | 56.80 | -2.51 | -4.23% | 56.80 | 61.66 | 152171 | 89256 | 8.67% |
| 2025-07-21 | 59.19 | 59.31 | 0.10 | 0.17% | 57.60 | 60.38 | 102499 | 60380 | 5.84% |
| 2025-07-18 | 56.72 | 59.21 | 3.04 | 5.41% | 55.19 | 59.88 | 144449 | 83405 | 8.23% |
| 2025-07-17 | 53.50 | 56.17 | 2.64 | 4.93% | 53.38 | 57.00 | 126395 | 70267 | 7.20% |
| 2025-07-16 | 53.71 | 53.53 | -0.64 | -1.18% | 52.50 | 55.55 | 96141 | 51739 | 5.48% |
| 2025-07-15 | 52.25 | 54.17 | 1.40 | 2.65% | 51.88 | 55.35 | 124407 | 67034 | 7.09% |
| 2025-07-14 | 51.00 | 52.77 | 1.34 | 2.61% | 50.80 | 53.20 | 120170 | 62439 | 6.85% |
| 2025-07-11 | 48.15 | 51.43 | 3.22 | 6.68% | 47.34 | 52.18 | 172005 | 86750 | 9.80% |
| 2025-07-10 | 47.47 | 48.21 | 0.27 | 0.56% | 46.82 | 48.58 | 101111 | 48122 | 5.76% |
| 2025-07-09 | 49.00 | 47.94 | -1.90 | -3.81% | 47.62 | 49.84 | 107990 | 52269 | 6.15% |
| 2025-07-08 | 49.98 | 49.84 | -1.14 | -2.24% | 48.36 | 52.19 | 159921 | 80154 | 9.11% |
| 2025-07-07 | 48.17 | 50.98 | 3.34 | 7.01% | 48.17 | 51.60 | 149997 | 75664 | 8.55% |
| 2025-07-04 | 48.52 | 47.64 | -2.51 | -5.00% | 47.61 | 49.50 | 114184 | 55055 | 6.51% |
| 2025-07-03 | 48.90 | 50.15 | 0.11 | 0.22% | 45.70 | 51.00 | 192906 | 93189 | 10.99% |
| 2025-07-02 | 48.53 | 50.04 | 0.72 | 1.46% | 47.60 | 51.29 | 159188 | 78854 | 9.07% |
| 2025-07-01 | 46.60 | 49.32 | 2.45 | 5.23% | 44.81 | 51.49 | 197250 | 94024 | 11.24% |
| 2025-06-30 | 45.00 | 46.87 | 1.87 | 4.16% | 44.50 | 47.28 | 153528 | 70792 | 8.75% |
| 2025-06-27 | 46.22 | 45.00 | -1.68 | -3.60% | 44.85 | 47.97 | 185742 | 85328 | 10.58% |
| 2025-06-26 | 41.81 | 46.68 | 4.24 | 9.99% | 41.81 | 46.68 | 199817 | 91499 | 11.39% |
| 2025-06-25 | 42.86 | 42.44 | 0.24 | 0.57% | 42.30 | 44.18 | 190248 | 81793 | 10.84% |
| 2025-06-24 | 38.71 | 42.20 | 2.20 | 5.50% | 38.56 | 42.86 | 233611 | 95591 | 13.31% |
| 2025-06-23 | 37.48 | 40.00 | 1.95 | 5.12% | 37.15 | 40.59 | 166581 | 65394 | 9.49% |
| 2025-06-20 | 36.99 | 38.05 | 1.83 | 5.05% | 36.00 | 38.92 | 177191 | 67165 | 10.10% |
| 2025-06-19 | 36.00 | 36.22 | 0.34 | 0.95% | 35.82 | 37.50 | 92799 | 34135 | 5.29% |
| 2025-06-18 | 35.88 | 35.88 | -0.11 | -0.31% | 34.91 | 36.13 | 48482 | 17157 | 2.76% |
| 2025-06-17 | 35.70 | 35.99 | 0.36 | 1.01% | 35.67 | 36.48 | 43908 | 15860 | 2.50% |
| 2025-06-16 | 35.15 | 35.63 | 0.12 | 0.34% | 35.11 | 35.89 | 33476 | 11895 | 1.91% |
| 2025-06-13 | 36.38 | 35.51 | -0.88 | -2.42% | 35.43 | 36.41 | 54220 | 19421 | 3.09% |
| 2025-06-12 | 35.99 | 36.48 | 0.26 | 0.72% | 35.92 | 36.99 | 56591 | 20595 | 3.22% |
| 2025-06-11 | 36.73 | 36.22 | -0.50 | -1.36% | 36.20 | 37.40 | 67449 | 24763 | 3.84% |
| 2025-06-10 | 37.50 | 36.72 | -0.61 | -1.63% | 36.25 | 38.09 | 98764 | 36818 | 5.63% |
| 2025-06-09 | 36.37 | 37.33 | 0.91 | 2.50% | 36.26 | 38.00 | 95676 | 35819 | 5.45% |
| 2025-06-06 | 36.80 | 36.42 | 0.72 | 2.02% | 36.40 | 37.81 | 102159 | 37856 | 5.82% |
| 2025-06-05 | 35.38 | 35.70 | -0.02 | -0.06% | 35.33 | 35.89 | 38431 | 13686 | 2.19% |
| 2025-06-04 | 34.92 | 35.72 | 0.81 | 2.32% | 34.83 | 36.50 | 65179 | 23292 | 3.71% |
| 2025-06-03 | 34.50 | 34.91 | 0.03 | 0.09% | 34.50 | 35.11 | 33447 | 11677 | 1.91% |
| 2025-05-30 | 35.83 | 34.88 | -0.97 | -2.71% | 34.87 | 36.14 | 63381 | 22366 | 3.61% |
| 2025-05-29 | 36.30 | 35.85 | -0.75 | -2.05% | 35.80 | 36.50 | 79150 | 28508 | 4.51% |
| 2025-05-28 | 37.21 | 36.60 | -1.13 | -2.99% | 36.60 | 38.06 | 70606 | 26346 | 4.02% |
| 2025-05-27 | 36.88 | 37.73 | 0.63 | 1.70% | 36.30 | 38.04 | 100769 | 37469 | 5.74% |
| 2025-05-26 | 36.71 | 37.10 | -0.03 | -0.08% | 36.60 | 37.48 | 58531 | 21663 | 3.34% |
| 2025-05-23 | 37.50 | 37.13 | -0.71 | -1.88% | 36.81 | 38.72 | 102555 | 38516 | 5.84% |
| 2025-05-22 | 39.93 | 37.84 | -2.55 | -6.31% | 37.70 | 39.97 | 171266 | 66344 | 9.76% |
| 2025-05-21 | 37.20 | 40.39 | 2.54 | 6.71% | 37.20 | 41.64 | 245367 | 98342 | 13.98% |
| 2025-05-20 | 36.95 | 37.85 | 1.14 | 3.11% | 36.61 | 38.31 | 102187 | 38420 | 5.82% |
| 2025-05-19 | 37.04 | 36.71 | -0.39 | -1.05% | 36.00 | 37.30 | 64429 | 23588 | 3.67% |
| 2025-05-16 | 36.35 | 37.10 | 0.84 | 2.32% | 36.02 | 38.18 | 83726 | 30930 | 4.77% |
| 2025-05-15 | 37.00 | 36.26 | -0.79 | -2.13% | 35.86 | 37.19 | 76729 | 27885 | 4.37% |
| 2025-05-14 | 37.66 | 37.05 | -0.99 | -2.60% | 36.52 | 37.97 | 85416 | 31916 | 4.87% |
| 2025-05-13 | 38.61 | 38.04 | -0.95 | -2.44% | 37.75 | 38.70 | 103271 | 39459 | 5.89% |
| 2025-05-12 | 37.02 | 38.99 | 2.10 | 5.69% | 37.02 | 39.34 | 170368 | 65351 | 9.71% |
| 2025-05-09 | 36.98 | 36.89 | 0.16 | 0.44% | 35.35 | 37.28 | 98950 | 35704 | 5.64% |
| 2025-05-08 | 36.66 | 36.73 | 0.03 | 0.08% | 36.20 | 37.19 | 60612 | 22238 | 3.45% |
| 2025-05-07 | 36.88 | 36.70 | 0.25 | 0.69% | 36.07 | 37.35 | 99718 | 36643 | 5.68% |
| 2025-05-06 | 35.43 | 36.45 | 1.13 | 3.20% | 35.43 | 36.48 | 73483 | 26476 | 4.19% |
| 2025-04-30 | 35.00 | 35.32 | 0.41 | 1.17% | 34.61 | 35.74 | 61177 | 21631 | 3.49% |
| 2025-04-29 | 34.00 | 34.91 | 0.32 | 0.93% | 33.55 | 35.18 | 55780 | 19280 | 3.18% |
| 2025-04-28 | 34.58 | 34.59 | -0.32 | -0.92% | 34.19 | 34.98 | 47680 | 16446 | 2.72% |
| 2025-04-25 | 34.88 | 34.91 | 0.02 | 0.06% | 34.51 | 35.20 | 48290 | 16847 | 2.75% |
| 2025-04-24 | 35.69 | 34.89 | -0.80 | -2.24% | 34.72 | 36.17 | 73499 | 25989 | 4.19% |