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 | 50.03 | 48.80 | -0.51 | -1.03% | 47.40 | 50.86 | 135869 | 66566 | 4.30% |
| 2025-07-31 | 48.31 | 49.31 | 0.82 | 1.69% | 48.31 | 50.80 | 123148 | 61433 | 3.90% |
| 2025-07-30 | 47.68 | 48.49 | -0.08 | -0.16% | 47.13 | 49.40 | 154232 | 73902 | 4.88% |
| 2025-07-29 | 46.55 | 48.57 | 2.63 | 5.72% | 45.65 | 48.65 | 119655 | 57149 | 3.79% |
| 2025-07-28 | 46.45 | 45.94 | -0.06 | -0.13% | 44.55 | 46.50 | 141673 | 64327 | 4.48% |
| 2025-07-25 | 45.14 | 46.00 | 1.49 | 3.35% | 44.49 | 46.87 | 177014 | 80493 | 5.60% |
| 2025-07-24 | 41.58 | 44.51 | 3.83 | 9.41% | 41.38 | 44.60 | 189169 | 81699 | 5.99% |
| 2025-07-23 | 39.04 | 40.68 | 1.46 | 3.72% | 39.04 | 42.72 | 264054 | 108162 | 8.35% |
| 2025-07-22 | 36.40 | 39.22 | -1.76 | -4.29% | 36.40 | 40.57 | 610754 | 231464 | 19.32% |
| 2025-07-18 | 40.60 | 40.98 | 0.11 | 0.27% | 39.78 | 41.39 | 162679 | 65960 | 5.15% |
| 2025-07-17 | 40.96 | 40.87 | -0.27 | -0.66% | 40.43 | 41.25 | 137416 | 56068 | 4.35% |
| 2025-07-16 | 40.18 | 41.14 | 0.68 | 1.68% | 40.00 | 41.80 | 177832 | 73059 | 5.63% |
| 2025-07-15 | 38.95 | 40.46 | 1.55 | 3.98% | 38.59 | 41.01 | 205635 | 82135 | 6.51% |
| 2025-07-14 | 38.90 | 38.91 | 0.03 | 0.08% | 38.10 | 39.29 | 129947 | 50144 | 4.11% |
| 2025-07-11 | 37.59 | 38.88 | 1.15 | 3.05% | 37.56 | 39.36 | 218063 | 84484 | 6.90% |
| 2025-07-10 | 37.95 | 37.73 | -0.18 | -0.47% | 37.50 | 38.26 | 84340 | 31894 | 2.67% |
| 2025-07-09 | 38.00 | 37.91 | -0.35 | -0.91% | 37.68 | 39.08 | 108706 | 41550 | 3.44% |
| 2025-07-08 | 37.80 | 38.26 | 0.44 | 1.16% | 37.60 | 39.30 | 106940 | 41078 | 3.40% |
| 2025-07-07 | 38.97 | 37.82 | -1.19 | -3.05% | 37.78 | 39.50 | 130238 | 49882 | 4.14% |
| 2025-07-04 | 39.27 | 39.01 | 1.55 | 4.14% | 38.10 | 39.80 | 219124 | 85490 | 6.96% |
| 2025-07-03 | 37.17 | 37.46 | 0.28 | 0.75% | 37.01 | 37.75 | 62012 | 23229 | 1.97% |
| 2025-07-02 | 38.50 | 37.18 | -1.31 | -3.40% | 37.09 | 38.62 | 103624 | 38948 | 3.29% |
| 2025-07-01 | 37.22 | 38.49 | 1.27 | 3.41% | 36.95 | 38.50 | 145903 | 55079 | 4.63% |
| 2025-06-30 | 37.63 | 37.22 | -0.50 | -1.33% | 36.62 | 37.63 | 99628 | 36838 | 3.16% |
| 2025-06-27 | 37.59 | 37.72 | 0.13 | 0.35% | 37.46 | 37.97 | 49288 | 18594 | 1.57% |
| 2025-06-26 | 38.20 | 37.59 | -0.60 | -1.57% | 37.22 | 38.21 | 63263 | 23795 | 2.01% |
| 2025-06-25 | 38.42 | 38.19 | -0.28 | -0.73% | 37.73 | 38.60 | 69943 | 26639 | 2.22% |
| 2025-06-24 | 37.77 | 38.47 | 0.71 | 1.88% | 37.65 | 38.96 | 98118 | 37666 | 3.12% |
| 2025-06-23 | 37.39 | 37.76 | -0.07 | -0.19% | 36.68 | 37.85 | 95798 | 35752 | 3.04% |
| 2025-06-20 | 36.20 | 37.83 | 2.04 | 5.70% | 35.82 | 38.97 | 156503 | 58931 | 4.97% |
| 2025-06-19 | 37.34 | 35.79 | -1.40 | -3.76% | 35.58 | 37.48 | 83485 | 30173 | 2.65% |
| 2025-06-18 | 37.25 | 37.19 | -0.45 | -1.20% | 36.97 | 37.89 | 56508 | 21067 | 1.79% |
| 2025-06-17 | 39.66 | 37.64 | -1.18 | -3.04% | 37.45 | 39.73 | 115697 | 44247 | 3.68% |
| 2025-06-16 | 39.27 | 38.82 | -0.18 | -0.46% | 38.71 | 40.04 | 95376 | 37396 | 3.03% |
| 2025-06-13 | 40.45 | 39.00 | -1.42 | -3.51% | 39.00 | 41.69 | 151943 | 61165 | 4.83% |
| 2025-06-12 | 39.90 | 40.42 | 0.35 | 0.87% | 39.20 | 40.65 | 110794 | 44335 | 3.52% |
| 2025-06-11 | 56.69 | 56.90 | 0.21 | 0.37% | 55.80 | 57.27 | 92377 | 52193 | 4.11% |
| 2025-06-10 | 55.02 | 56.69 | 1.51 | 2.74% | 54.79 | 57.86 | 155976 | 88024 | 6.94% |
| 2025-06-09 | 50.65 | 55.18 | 5.01 | 9.99% | 50.40 | 56.70 | 162257 | 88287 | 7.22% |
| 2025-06-06 | 50.09 | 50.17 | 0.04 | 0.08% | 49.54 | 50.42 | 38501 | 19233 | 1.71% |
| 2025-06-05 | 50.02 | 50.13 | 0.08 | 0.16% | 49.84 | 50.98 | 52195 | 26215 | 2.32% |
| 2025-06-04 | 48.86 | 50.05 | 1.19 | 2.44% | 48.42 | 51.48 | 77362 | 38934 | 3.44% |
| 2025-06-03 | 47.77 | 48.86 | 0.80 | 1.66% | 47.76 | 48.99 | 54643 | 26497 | 2.43% |
| 2025-05-30 | 48.70 | 48.06 | -0.73 | -1.50% | 47.30 | 49.30 | 59976 | 28910 | 2.67% |
| 2025-05-29 | 48.55 | 48.79 | 0.28 | 0.58% | 48.34 | 49.57 | 51860 | 25441 | 2.31% |
| 2025-05-28 | 49.69 | 48.51 | -1.29 | -2.59% | 48.40 | 49.96 | 47528 | 23327 | 2.11% |
| 2025-05-27 | 49.17 | 49.80 | 0.21 | 0.42% | 48.83 | 49.87 | 39921 | 19729 | 1.78% |
| 2025-05-26 | 53.86 | 49.59 | -4.17 | -7.76% | 48.00 | 53.94 | 133759 | 66773 | 5.95% |
| 2025-05-23 | 53.34 | 53.76 | 0.08 | 0.15% | 53.05 | 55.53 | 45048 | 24452 | 2.00% |
| 2025-05-22 | 54.38 | 53.68 | -1.03 | -1.88% | 53.10 | 54.75 | 40888 | 21991 | 1.82% |
| 2025-05-21 | 55.50 | 54.71 | -1.14 | -2.04% | 54.66 | 56.98 | 49698 | 27674 | 2.21% |
| 2025-05-20 | 54.86 | 55.85 | 1.02 | 1.86% | 54.58 | 56.20 | 39439 | 21933 | 1.75% |
| 2025-05-19 | 54.00 | 54.83 | 0.43 | 0.79% | 53.65 | 55.28 | 37508 | 20510 | 1.67% |
| 2025-05-16 | 52.72 | 54.40 | 1.53 | 2.89% | 52.60 | 55.33 | 49194 | 26687 | 2.19% |
| 2025-05-15 | 53.48 | 52.87 | -0.82 | -1.53% | 52.70 | 53.69 | 22648 | 12005 | 1.01% |
| 2025-05-14 | 53.10 | 53.69 | 0.16 | 0.30% | 52.77 | 53.95 | 28527 | 15216 | 1.27% |
| 2025-05-13 | 53.23 | 53.53 | 0.47 | 0.89% | 53.10 | 53.98 | 30550 | 16349 | 1.36% |
| 2025-05-12 | 53.47 | 53.06 | -0.08 | -0.15% | 52.58 | 53.60 | 34613 | 18357 | 1.54% |
| 2025-05-09 | 54.33 | 53.14 | -1.72 | -3.14% | 52.34 | 54.75 | 44167 | 23646 | 1.96% |
| 2025-05-08 | 53.65 | 54.86 | 1.06 | 1.97% | 53.52 | 55.70 | 55039 | 30233 | 2.45% |
| 2025-05-07 | 53.70 | 53.80 | 0.40 | 0.75% | 52.81 | 54.48 | 47743 | 25629 | 2.12% |
| 2025-05-06 | 53.28 | 53.40 | 0.45 | 0.85% | 52.63 | 54.41 | 57519 | 30695 | 2.56% |
| 2025-04-30 | 52.81 | 52.95 | -0.06 | -0.11% | 52.81 | 53.48 | 25267 | 13437 | 1.12% |
| 2025-04-29 | 53.54 | 53.01 | -0.45 | -0.84% | 52.79 | 53.88 | 25200 | 13397 | 1.12% |
| 2025-04-28 | 54.07 | 53.46 | -0.75 | -1.38% | 52.90 | 54.34 | 31385 | 16785 | 1.40% |
| 2025-04-25 | 54.33 | 54.21 | -0.38 | -0.70% | 54.00 | 55.08 | 34994 | 19046 | 1.59% |
| 2025-04-24 | 53.22 | 54.59 | 1.44 | 2.71% | 53.08 | 55.18 | 56231 | 30598 | 2.56% |