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 | 59.20 | 59.30 | 0.50 | 0.85% | 58.18 | 60.76 | 13763 | 8224 | 3.18% |
| 2025-07-31 | 58.10 | 58.80 | -0.26 | -0.44% | 58.10 | 61.06 | 16912 | 10106 | 3.91% |
| 2025-07-30 | 60.12 | 59.06 | -2.42 | -3.94% | 58.33 | 61.54 | 16583 | 9956 | 3.84% |
| 2025-07-29 | 59.00 | 61.48 | 2.55 | 4.33% | 58.05 | 62.98 | 23592 | 14389 | 5.46% |
| 2025-07-28 | 59.00 | 58.93 | -0.05 | -0.08% | 58.10 | 59.98 | 14706 | 8712 | 3.40% |
| 2025-07-25 | 58.54 | 58.98 | 0.67 | 1.15% | 57.91 | 59.55 | 11321 | 6673 | 2.62% |
| 2025-07-24 | 59.20 | 58.31 | -0.89 | -1.50% | 58.06 | 60.48 | 15071 | 8852 | 3.49% |
| 2025-07-23 | 59.75 | 59.20 | -0.26 | -0.44% | 58.69 | 62.45 | 19084 | 11489 | 4.41% |
| 2025-07-22 | 59.75 | 59.46 | -0.29 | -0.49% | 58.93 | 60.24 | 13569 | 8084 | 3.14% |
| 2025-07-21 | 60.60 | 59.75 | -0.30 | -0.50% | 58.51 | 60.60 | 9291 | 5509 | 2.15% |
| 2025-07-18 | 61.00 | 60.05 | -0.40 | -0.66% | 59.72 | 61.00 | 10153 | 6111 | 2.35% |
| 2025-07-17 | 60.05 | 60.45 | 0.48 | 0.80% | 59.09 | 60.75 | 16809 | 10093 | 3.89% |
| 2025-07-16 | 63.42 | 59.97 | -3.87 | -6.06% | 59.90 | 63.42 | 21468 | 13041 | 4.97% |
| 2025-07-15 | 63.31 | 63.84 | 0.53 | 0.84% | 60.70 | 63.98 | 13165 | 8190 | 3.04% |
| 2025-07-14 | 61.11 | 63.31 | 2.38 | 3.91% | 60.00 | 64.64 | 15588 | 9789 | 3.61% |
| 2025-07-11 | 59.50 | 60.93 | 1.49 | 2.51% | 59.00 | 62.49 | 18437 | 11252 | 4.26% |
| 2025-07-10 | 59.79 | 59.44 | -0.66 | -1.10% | 58.69 | 60.63 | 11213 | 6683 | 2.59% |
| 2025-07-09 | 56.41 | 60.10 | 3.44 | 6.07% | 56.41 | 61.27 | 27555 | 16366 | 6.37% |
| 2025-07-08 | 55.09 | 56.66 | 1.35 | 2.44% | 55.09 | 58.17 | 13918 | 7911 | 3.22% |
| 2025-07-07 | 55.24 | 55.31 | -0.49 | -0.88% | 53.99 | 55.94 | 17340 | 9536 | 4.01% |
| 2025-07-04 | 57.08 | 55.80 | -2.17 | -3.74% | 55.25 | 58.02 | 29670 | 16675 | 6.86% |
| 2025-07-03 | 58.19 | 57.97 | -0.26 | -0.45% | 57.45 | 61.50 | 18242 | 10847 | 4.22% |
| 2025-07-02 | 57.52 | 58.23 | -0.07 | -0.12% | 56.32 | 58.65 | 13609 | 7805 | 3.15% |
| 2025-07-01 | 58.03 | 58.30 | 0.28 | 0.48% | 57.11 | 59.20 | 13902 | 8071 | 3.22% |
| 2025-06-30 | 51.35 | 58.02 | 6.66 | 12.97% | 50.20 | 59.30 | 36234 | 20177 | 8.38% |
| 2025-06-27 | 48.93 | 51.36 | 2.19 | 4.45% | 48.62 | 51.66 | 14525 | 7259 | 3.36% |
| 2025-06-26 | 49.99 | 49.17 | -0.89 | -1.78% | 48.08 | 50.06 | 13983 | 6819 | 3.23% |
| 2025-06-25 | 50.00 | 50.06 | -0.51 | -1.01% | 49.50 | 50.76 | 7812 | 3900 | 1.81% |
| 2025-06-24 | 48.61 | 50.57 | 1.99 | 4.10% | 48.08 | 50.80 | 12559 | 6237 | 2.90% |
| 2025-06-23 | 46.51 | 48.58 | 0.97 | 2.04% | 46.51 | 48.59 | 9932 | 4751 | 2.30% |
| 2025-06-20 | 46.53 | 47.61 | 0.74 | 1.58% | 46.53 | 48.23 | 7446 | 3531 | 1.72% |
| 2025-06-19 | 47.01 | 46.87 | -0.59 | -1.24% | 46.64 | 48.29 | 10061 | 4771 | 2.33% |
| 2025-06-18 | 47.01 | 47.46 | -0.01 | -0.02% | 46.51 | 47.58 | 7799 | 3667 | 1.80% |
| 2025-06-17 | 49.36 | 47.47 | -1.45 | -2.96% | 46.80 | 49.84 | 18616 | 8880 | 4.31% |
| 2025-06-16 | 48.90 | 48.92 | 0.10 | 0.20% | 48.10 | 50.30 | 18903 | 9275 | 4.37% |
| 2025-06-13 | 51.40 | 48.82 | -2.95 | -5.70% | 48.11 | 51.76 | 21598 | 10683 | 5.00% |
| 2025-06-12 | 49.11 | 51.77 | 2.15 | 4.33% | 48.92 | 52.50 | 30551 | 15648 | 7.07% |
| 2025-06-11 | 49.02 | 49.62 | -0.17 | -0.34% | 48.10 | 50.08 | 20454 | 10051 | 4.73% |
| 2025-06-10 | 46.27 | 49.79 | 3.44 | 7.42% | 45.80 | 50.98 | 38486 | 18604 | 8.90% |
| 2025-06-09 | 44.06 | 46.35 | 2.33 | 5.29% | 43.69 | 46.84 | 22524 | 10378 | 5.21% |
| 2025-06-06 | 46.75 | 44.88 | -1.92 | -4.10% | 44.50 | 46.92 | 23615 | 10690 | 5.46% |
| 2025-06-05 | 46.08 | 46.80 | 0.20 | 0.43% | 45.61 | 47.52 | 19772 | 9203 | 4.57% |
| 2025-06-04 | 45.60 | 46.60 | 1.21 | 2.67% | 44.88 | 47.18 | 18676 | 8620 | 4.32% |
| 2025-06-03 | 43.60 | 45.39 | 1.60 | 3.65% | 43.47 | 45.77 | 23613 | 10551 | 5.46% |
| 2025-05-30 | 44.01 | 43.79 | -0.52 | -1.17% | 43.46 | 44.93 | 16734 | 7376 | 3.87% |
| 2025-05-29 | 41.15 | 44.31 | 2.87 | 6.93% | 41.15 | 45.00 | 23119 | 10151 | 5.35% |
| 2025-05-28 | 41.99 | 41.44 | -0.52 | -1.24% | 41.14 | 42.00 | 5927 | 2460 | 1.37% |
| 2025-05-27 | 42.20 | 41.96 | -0.24 | -0.57% | 41.42 | 42.50 | 7783 | 3255 | 1.80% |
| 2025-05-26 | 42.43 | 42.20 | -0.34 | -0.80% | 41.51 | 42.50 | 8343 | 3501 | 1.93% |
| 2025-05-23 | 41.28 | 42.54 | 1.40 | 3.40% | 41.10 | 44.17 | 21063 | 9041 | 4.87% |
| 2025-05-22 | 42.00 | 41.14 | -0.70 | -1.67% | 41.11 | 43.20 | 11554 | 4866 | 2.67% |
| 2025-05-21 | 42.11 | 41.84 | -0.27 | -0.64% | 41.70 | 42.88 | 10294 | 4337 | 2.38% |
| 2025-05-20 | 42.13 | 42.11 | 0.06 | 0.14% | 41.92 | 43.02 | 9073 | 3851 | 2.10% |
| 2025-05-19 | 41.79 | 42.05 | 0.63 | 1.52% | 40.81 | 42.36 | 8718 | 3624 | 2.02% |
| 2025-05-16 | 41.41 | 41.42 | -0.37 | -0.89% | 41.21 | 42.12 | 6892 | 2870 | 1.59% |
| 2025-05-15 | 42.31 | 41.79 | -0.93 | -2.18% | 41.52 | 42.75 | 10180 | 4265 | 2.35% |
| 2025-05-14 | 43.82 | 42.72 | -0.89 | -2.04% | 42.18 | 43.85 | 16062 | 6884 | 3.72% |
| 2025-05-13 | 42.38 | 43.61 | 1.59 | 3.78% | 42.38 | 44.50 | 17045 | 7430 | 3.94% |
| 2025-05-12 | 41.05 | 42.02 | 0.78 | 1.89% | 41.05 | 42.12 | 8428 | 3513 | 1.95% |
| 2025-05-09 | 42.12 | 41.24 | -1.05 | -2.48% | 40.92 | 42.20 | 9580 | 3961 | 2.22% |
| 2025-05-08 | 42.22 | 42.29 | 0.41 | 0.98% | 41.46 | 42.98 | 11707 | 4951 | 2.71% |
| 2025-05-07 | 42.11 | 41.88 | 0.00 | 0.00% | 41.52 | 43.80 | 16384 | 6957 | 3.79% |
| 2025-05-06 | 41.73 | 41.88 | 0.93 | 2.27% | 40.88 | 41.93 | 13127 | 5453 | 3.04% |
| 2025-04-30 | 40.64 | 40.95 | 0.07 | 0.17% | 40.31 | 41.39 | 9726 | 3959 | 2.25% |
| 2025-04-29 | 40.60 | 40.88 | 0.16 | 0.39% | 39.52 | 41.42 | 8838 | 3612 | 2.04% |
| 2025-04-28 | 41.00 | 40.72 | -0.77 | -1.86% | 39.29 | 41.18 | 16188 | 6556 | 3.74% |
| 2025-04-25 | 42.32 | 41.49 | -0.20 | -0.48% | 40.90 | 42.49 | 18926 | 7881 | 4.38% |
| 2025-04-24 | 42.29 | 41.69 | 1.12 | 2.76% | 40.31 | 42.91 | 19194 | 7949 | 4.44% |