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 | 54.00 | 53.39 | 1.66 | 3.21% | 51.88 | 54.50 | 80354 | 42839 | 8.55% |
| 2025-07-31 | 49.55 | 51.73 | 1.94 | 3.90% | 49.50 | 53.44 | 70333 | 36465 | 7.48% |
| 2025-07-30 | 51.45 | 49.79 | -1.80 | -3.49% | 49.31 | 52.00 | 50933 | 25767 | 5.42% |
| 2025-07-29 | 51.70 | 51.59 | -0.39 | -0.75% | 51.13 | 52.85 | 37873 | 19644 | 4.03% |
| 2025-07-28 | 52.95 | 51.98 | -1.71 | -3.18% | 51.01 | 53.07 | 56972 | 29445 | 6.06% |
| 2025-07-25 | 52.48 | 53.69 | 2.93 | 5.77% | 51.57 | 54.50 | 73697 | 38842 | 7.84% |
| 2025-07-24 | 49.98 | 50.76 | 1.17 | 2.36% | 49.48 | 50.84 | 37915 | 19040 | 4.03% |
| 2025-07-23 | 48.01 | 49.59 | 1.40 | 2.91% | 47.31 | 50.92 | 46675 | 22949 | 4.97% |
| 2025-07-22 | 49.00 | 48.19 | -0.82 | -1.67% | 47.90 | 49.36 | 27746 | 13450 | 2.95% |
| 2025-07-21 | 49.01 | 49.01 | -0.51 | -1.03% | 48.80 | 50.00 | 26109 | 12840 | 2.78% |
| 2025-07-18 | 50.70 | 49.52 | -0.92 | -1.82% | 49.40 | 51.42 | 41003 | 20577 | 4.36% |
| 2025-07-17 | 50.01 | 50.44 | 0.24 | 0.48% | 49.51 | 50.83 | 30297 | 15209 | 3.22% |
| 2025-07-16 | 50.30 | 50.20 | -0.42 | -0.83% | 49.50 | 50.96 | 36483 | 18337 | 3.88% |
| 2025-07-15 | 49.26 | 50.62 | 1.72 | 3.52% | 48.02 | 51.45 | 55523 | 27594 | 5.91% |
| 2025-07-14 | 49.50 | 48.90 | -0.61 | -1.23% | 48.50 | 50.18 | 47235 | 23188 | 5.03% |
| 2025-07-11 | 44.03 | 49.51 | 5.46 | 12.40% | 43.68 | 50.51 | 98835 | 47600 | 10.52% |
| 2025-07-10 | 44.06 | 44.05 | -0.16 | -0.36% | 43.60 | 44.53 | 15613 | 6867 | 1.66% |
| 2025-07-09 | 44.35 | 44.21 | -0.03 | -0.07% | 43.90 | 44.99 | 20683 | 9186 | 2.20% |
| 2025-07-08 | 43.61 | 44.24 | 0.53 | 1.21% | 43.40 | 44.36 | 15913 | 7022 | 1.69% |
| 2025-07-07 | 43.65 | 43.71 | -0.60 | -1.35% | 43.43 | 44.45 | 14553 | 6377 | 1.55% |
| 2025-07-04 | 45.18 | 44.31 | -0.67 | -1.49% | 44.01 | 45.30 | 20912 | 9315 | 2.23% |
| 2025-07-03 | 45.20 | 44.98 | -0.07 | -0.16% | 44.61 | 45.77 | 14995 | 6753 | 1.60% |
| 2025-07-02 | 45.98 | 45.05 | -1.00 | -2.17% | 44.57 | 45.98 | 20961 | 9471 | 2.23% |
| 2025-07-01 | 46.30 | 46.05 | -0.58 | -1.24% | 45.40 | 46.67 | 18451 | 8476 | 1.96% |
| 2025-06-30 | 46.30 | 46.63 | 0.67 | 1.46% | 45.51 | 46.97 | 22913 | 10635 | 2.44% |
| 2025-06-27 | 46.04 | 45.96 | -0.34 | -0.73% | 45.55 | 47.21 | 26096 | 12086 | 2.78% |
| 2025-06-26 | 46.46 | 46.30 | 0.00 | 0.00% | 46.17 | 47.50 | 33523 | 15683 | 3.57% |
| 2025-06-25 | 44.93 | 46.30 | 1.37 | 3.05% | 44.30 | 46.89 | 35096 | 15921 | 3.73% |
| 2025-06-24 | 43.20 | 44.93 | 1.73 | 4.00% | 43.20 | 44.97 | 25314 | 11222 | 2.69% |
| 2025-06-23 | 41.00 | 43.20 | 1.25 | 2.98% | 41.00 | 43.24 | 25534 | 10912 | 2.72% |
| 2025-06-20 | 43.88 | 41.95 | -2.15 | -4.88% | 41.79 | 44.44 | 28904 | 12389 | 3.08% |
| 2025-06-19 | 45.30 | 44.10 | -1.10 | -2.43% | 44.06 | 45.97 | 26790 | 12061 | 2.85% |
| 2025-06-18 | 45.05 | 45.20 | 0.40 | 0.89% | 44.49 | 45.55 | 17152 | 7725 | 1.83% |
| 2025-06-17 | 45.45 | 44.80 | -0.27 | -0.60% | 44.18 | 45.45 | 16917 | 7550 | 1.80% |
| 2025-06-16 | 44.45 | 45.07 | 0.72 | 1.62% | 44.10 | 45.39 | 28175 | 12639 | 3.00% |
| 2025-06-13 | 45.82 | 44.35 | -1.88 | -4.07% | 44.30 | 46.19 | 38332 | 17210 | 4.08% |
| 2025-06-12 | 46.01 | 46.23 | -0.20 | -0.43% | 45.25 | 47.16 | 19082 | 8867 | 2.03% |
| 2025-06-11 | 46.03 | 46.43 | 0.40 | 0.87% | 45.80 | 46.84 | 23202 | 10751 | 2.47% |
| 2025-06-10 | 48.73 | 46.03 | -2.63 | -5.40% | 45.58 | 48.73 | 36792 | 17151 | 3.92% |
| 2025-06-09 | 48.45 | 48.66 | 0.21 | 0.43% | 47.86 | 49.33 | 23341 | 11363 | 2.48% |
| 2025-06-06 | 48.00 | 48.45 | 0.20 | 0.41% | 47.72 | 49.41 | 28556 | 13882 | 3.04% |
| 2025-06-05 | 45.82 | 48.25 | 2.43 | 5.30% | 45.61 | 48.83 | 37791 | 17851 | 4.02% |
| 2025-06-04 | 45.74 | 45.82 | 0.18 | 0.39% | 45.41 | 46.14 | 18005 | 8249 | 1.92% |
| 2025-06-03 | 45.00 | 45.64 | 0.26 | 0.57% | 44.80 | 46.88 | 16810 | 7716 | 1.79% |
| 2025-05-30 | 47.00 | 45.38 | -1.75 | -3.71% | 45.07 | 47.00 | 22357 | 10227 | 2.38% |
| 2025-05-29 | 45.03 | 47.13 | 2.24 | 4.99% | 45.02 | 47.26 | 30512 | 14207 | 3.25% |
| 2025-05-28 | 45.71 | 44.89 | -0.66 | -1.45% | 44.53 | 45.80 | 14191 | 6384 | 1.51% |
| 2025-05-27 | 46.66 | 45.55 | -1.19 | -2.55% | 45.12 | 46.66 | 22454 | 10220 | 2.39% |
| 2025-05-26 | 45.68 | 46.74 | 0.87 | 1.90% | 44.00 | 46.80 | 19924 | 9201 | 2.12% |
| 2025-05-23 | 47.39 | 45.87 | -1.42 | -3.00% | 45.81 | 47.99 | 26913 | 12614 | 2.86% |
| 2025-05-22 | 46.63 | 47.29 | 0.29 | 0.62% | 46.52 | 48.10 | 20388 | 9665 | 2.17% |
| 2025-05-21 | 48.43 | 47.00 | -1.06 | -2.21% | 46.80 | 48.43 | 19913 | 9413 | 2.12% |
| 2025-05-20 | 47.95 | 48.06 | -0.34 | -0.70% | 47.52 | 48.77 | 16522 | 7952 | 1.76% |
| 2025-05-19 | 49.11 | 48.40 | -0.26 | -0.53% | 46.80 | 49.11 | 20258 | 9669 | 2.16% |
| 2025-05-16 | 48.80 | 48.66 | -0.20 | -0.41% | 48.00 | 49.24 | 17442 | 8514 | 1.86% |
| 2025-05-15 | 51.04 | 48.86 | -2.21 | -4.33% | 48.34 | 51.25 | 30082 | 14806 | 3.20% |
| 2025-05-14 | 50.41 | 51.07 | 1.01 | 2.02% | 49.16 | 52.47 | 33236 | 17017 | 3.54% |
| 2025-05-13 | 50.87 | 50.06 | 0.10 | 0.20% | 49.85 | 52.80 | 35865 | 18362 | 3.82% |
| 2025-05-12 | 50.60 | 49.96 | 0.00 | 0.00% | 49.53 | 50.95 | 27639 | 13839 | 2.94% |
| 2025-05-09 | 52.79 | 49.96 | -2.15 | -4.13% | 49.40 | 52.79 | 29658 | 14909 | 3.16% |
| 2025-05-08 | 51.81 | 52.11 | 0.23 | 0.44% | 51.30 | 53.00 | 22394 | 11659 | 2.38% |
| 2025-05-07 | 53.84 | 51.88 | -1.02 | -1.93% | 51.00 | 54.88 | 32413 | 17045 | 3.45% |
| 2025-05-06 | 51.80 | 52.90 | 1.12 | 2.16% | 51.52 | 53.38 | 43148 | 22650 | 4.59% |
| 2025-04-30 | 48.60 | 51.78 | 3.98 | 8.33% | 47.69 | 52.24 | 46196 | 23333 | 4.92% |
| 2025-04-29 | 47.16 | 47.80 | 0.68 | 1.44% | 46.50 | 48.80 | 29639 | 14220 | 3.15% |
| 2025-04-28 | 45.77 | 47.12 | 1.60 | 3.51% | 45.71 | 48.80 | 48039 | 22875 | 5.11% |
| 2025-04-25 | 44.95 | 45.52 | 0.77 | 1.72% | 44.38 | 46.16 | 23030 | 10460 | 2.45% |
| 2025-04-24 | 46.93 | 44.75 | -2.11 | -4.50% | 44.20 | 47.03 | 25934 | 11738 | 2.76% |