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 | 55.00 | 54.05 | -0.35 | -0.64% | 53.39 | 55.15 | 21568 | 11677 | 5.14% |
| 2025-07-31 | 55.49 | 54.40 | 0.00 | 0.00% | 53.88 | 55.85 | 33163 | 18230 | 7.91% |
| 2025-07-30 | 55.70 | 54.40 | -1.18 | -2.12% | 53.97 | 56.10 | 22265 | 12235 | 5.31% |
| 2025-07-29 | 55.78 | 55.58 | -0.26 | -0.47% | 54.73 | 55.97 | 19883 | 11020 | 4.74% |
| 2025-07-28 | 57.00 | 55.84 | -0.99 | -1.74% | 55.30 | 58.49 | 29057 | 16408 | 6.93% |
| 2025-07-25 | 57.00 | 56.83 | -0.62 | -1.08% | 55.95 | 58.38 | 31181 | 17729 | 7.43% |
| 2025-07-24 | 59.50 | 57.45 | -3.30 | -5.43% | 56.32 | 61.13 | 44637 | 25797 | 10.64% |
| 2025-07-23 | 59.73 | 60.75 | 0.94 | 1.57% | 59.08 | 62.55 | 45816 | 27890 | 10.92% |
| 2025-07-22 | 62.31 | 59.81 | -1.86 | -3.02% | 58.70 | 62.90 | 55009 | 33203 | 13.12% |
| 2025-07-21 | 57.50 | 61.67 | 5.61 | 10.01% | 57.18 | 61.67 | 48807 | 29407 | 11.64% |
| 2025-07-18 | 58.00 | 56.06 | -2.14 | -3.68% | 55.65 | 58.86 | 38880 | 22037 | 9.27% |
| 2025-07-17 | 54.10 | 58.20 | 2.41 | 4.32% | 52.70 | 59.12 | 73102 | 41002 | 17.43% |
| 2025-07-16 | 50.83 | 55.79 | 4.91 | 9.65% | 50.00 | 55.97 | 64123 | 34379 | 15.29% |
| 2025-07-15 | 49.35 | 50.88 | 1.78 | 3.63% | 49.01 | 52.31 | 39218 | 20126 | 9.35% |
| 2025-07-14 | 46.09 | 49.10 | 2.93 | 6.35% | 45.99 | 49.30 | 28166 | 13529 | 6.72% |
| 2025-07-11 | 45.20 | 46.17 | 0.52 | 1.14% | 45.03 | 46.38 | 12065 | 5533 | 2.88% |
| 2025-07-10 | 46.10 | 45.82 | -0.76 | -1.63% | 45.54 | 46.56 | 11972 | 5494 | 2.85% |
| 2025-07-09 | 48.59 | 46.58 | -1.49 | -3.10% | 46.36 | 48.59 | 20310 | 9606 | 4.84% |
| 2025-07-08 | 49.25 | 48.07 | -0.97 | -1.98% | 47.98 | 49.25 | 12705 | 6139 | 3.03% |
| 2025-07-07 | 47.99 | 49.04 | 1.06 | 2.21% | 47.20 | 49.38 | 25528 | 12367 | 6.09% |
| 2025-07-04 | 47.56 | 47.98 | 0.26 | 0.54% | 47.56 | 50.60 | 31491 | 15413 | 7.51% |
| 2025-07-03 | 48.70 | 47.72 | -0.83 | -1.71% | 47.53 | 49.50 | 21723 | 10555 | 5.18% |
| 2025-07-02 | 49.30 | 48.55 | -0.83 | -1.68% | 48.00 | 49.49 | 29272 | 14232 | 6.98% |
| 2025-07-01 | 49.79 | 49.38 | -0.01 | -0.02% | 48.79 | 50.79 | 56987 | 28281 | 13.59% |
| 2025-06-30 | 45.17 | 49.39 | 4.21 | 9.32% | 45.17 | 49.69 | 68125 | 33008 | 16.24% |
| 2025-06-27 | 46.00 | 45.18 | -1.49 | -3.19% | 45.06 | 46.65 | 37604 | 17079 | 8.97% |
| 2025-06-26 | 45.00 | 46.67 | 2.41 | 5.45% | 44.28 | 46.98 | 74487 | 34091 | 17.76% |
| 2025-06-25 | 42.00 | 44.26 | 1.35 | 3.15% | 42.00 | 45.30 | 81683 | 35983 | 19.48% |
| 2025-06-24 | 39.03 | 42.91 | 3.90 | 10.00% | 39.03 | 42.91 | 62468 | 26135 | 14.89% |
| 2025-06-23 | 39.18 | 39.01 | -0.02 | -0.05% | 38.60 | 39.98 | 17651 | 6941 | 4.21% |
| 2025-06-20 | 38.50 | 39.03 | 0.67 | 1.75% | 38.25 | 39.50 | 15902 | 6189 | 3.79% |
| 2025-06-19 | 40.06 | 38.36 | -1.69 | -4.22% | 38.36 | 40.06 | 19895 | 7781 | 4.74% |
| 2025-06-18 | 41.10 | 40.05 | -1.31 | -3.17% | 39.69 | 41.35 | 17553 | 7064 | 4.19% |
| 2025-06-17 | 42.14 | 41.36 | -0.78 | -1.85% | 41.01 | 42.34 | 14999 | 6211 | 3.58% |
| 2025-06-16 | 40.88 | 42.14 | 1.77 | 4.38% | 40.55 | 43.98 | 33764 | 14292 | 8.05% |
| 2025-06-13 | 41.98 | 40.37 | -1.77 | -4.20% | 40.34 | 42.84 | 28507 | 11808 | 6.80% |
| 2025-06-12 | 40.67 | 42.14 | 2.06 | 5.14% | 40.07 | 42.96 | 35092 | 14689 | 8.37% |
| 2025-06-11 | 40.45 | 40.08 | -0.37 | -0.91% | 39.98 | 41.05 | 15763 | 6392 | 3.76% |
| 2025-06-10 | 41.45 | 40.45 | -0.97 | -2.34% | 40.10 | 41.55 | 12983 | 5282 | 3.10% |
| 2025-06-09 | 40.45 | 41.42 | 0.98 | 2.42% | 40.45 | 41.58 | 15522 | 6383 | 3.70% |
| 2025-06-06 | 41.00 | 40.44 | -0.56 | -1.37% | 40.26 | 41.40 | 10607 | 4312 | 2.53% |
| 2025-06-05 | 40.92 | 41.00 | 0.21 | 0.51% | 40.04 | 41.17 | 14226 | 5796 | 3.39% |
| 2025-06-04 | 41.01 | 40.79 | -0.01 | -0.02% | 40.40 | 41.08 | 13213 | 5373 | 3.15% |
| 2025-06-03 | 41.35 | 40.80 | -0.66 | -1.59% | 40.40 | 41.58 | 19665 | 8013 | 4.69% |
| 2025-05-30 | 41.87 | 41.46 | -0.45 | -1.07% | 40.82 | 41.91 | 21565 | 8900 | 5.14% |
| 2025-05-29 | 41.55 | 41.91 | 0.03 | 0.07% | 41.53 | 42.60 | 18220 | 7671 | 4.34% |
| 2025-05-28 | 42.03 | 41.88 | -0.61 | -1.44% | 41.61 | 42.96 | 22764 | 9576 | 5.43% |
| 2025-05-27 | 44.60 | 42.49 | -0.96 | -2.21% | 41.80 | 44.88 | 42141 | 17871 | 10.05% |
| 2025-05-26 | 41.15 | 43.45 | 2.95 | 7.28% | 41.15 | 44.55 | 69392 | 30210 | 16.54% |
| 2025-05-23 | 39.23 | 40.50 | 1.06 | 2.69% | 39.12 | 41.37 | 33211 | 13449 | 7.92% |
| 2025-05-22 | 39.68 | 39.44 | -0.92 | -2.28% | 39.00 | 40.29 | 25114 | 9942 | 5.99% |
| 2025-05-21 | 38.69 | 40.36 | 2.44 | 6.43% | 38.41 | 40.90 | 53265 | 21175 | 12.70% |
| 2025-05-20 | 37.13 | 37.92 | 0.76 | 2.05% | 36.89 | 38.09 | 12402 | 4657 | 2.96% |
| 2025-05-19 | 37.64 | 37.16 | -0.24 | -0.64% | 36.75 | 37.69 | 10614 | 3932 | 2.53% |
| 2025-05-16 | 36.61 | 37.40 | 0.78 | 2.13% | 36.50 | 38.00 | 11974 | 4480 | 2.85% |
| 2025-05-15 | 37.25 | 36.62 | -0.81 | -2.16% | 36.37 | 37.45 | 10948 | 4020 | 2.61% |
| 2025-05-14 | 37.79 | 37.43 | -0.34 | -0.90% | 37.15 | 38.12 | 9341 | 3499 | 2.23% |
| 2025-05-13 | 38.56 | 37.77 | -0.54 | -1.41% | 37.71 | 39.00 | 11732 | 4480 | 2.80% |
| 2025-05-12 | 37.98 | 38.31 | 0.89 | 2.38% | 37.82 | 38.68 | 13168 | 5042 | 3.14% |
| 2025-05-09 | 39.44 | 37.42 | -1.57 | -4.03% | 37.40 | 39.90 | 25714 | 9843 | 6.13% |
| 2025-05-08 | 38.00 | 38.99 | 0.79 | 2.07% | 38.00 | 39.69 | 16611 | 6482 | 3.96% |
| 2025-05-07 | 38.49 | 38.20 | 0.08 | 0.21% | 37.54 | 38.74 | 15852 | 6045 | 3.78% |
| 2025-05-06 | 37.97 | 38.12 | 0.62 | 1.65% | 37.50 | 38.37 | 15558 | 5908 | 3.69% |
| 2025-04-30 | 37.00 | 37.50 | 1.49 | 4.14% | 35.88 | 37.68 | 15785 | 5839 | 3.74% |
| 2025-04-29 | 34.70 | 36.01 | 1.16 | 3.33% | 34.67 | 36.06 | 10729 | 3830 | 2.54% |
| 2025-04-28 | 36.09 | 34.85 | -0.97 | -2.71% | 34.80 | 36.09 | 10245 | 3603 | 2.43% |
| 2025-04-25 | 36.19 | 35.82 | 0.02 | 0.06% | 35.30 | 36.19 | 7785 | 2782 | 1.85% |
| 2025-04-24 | 36.32 | 35.80 | -0.65 | -1.78% | 35.70 | 36.82 | 11763 | 4255 | 2.79% |