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 | 61.00 | 63.82 | 2.82 | 4.62% | 59.79 | 64.33 | 13894 | 8696 | 3.30% |
| 2025-07-31 | 58.43 | 61.00 | 2.45 | 4.18% | 58.43 | 62.41 | 11612 | 7037 | 2.76% |
| 2025-07-30 | 55.20 | 58.55 | 3.01 | 5.42% | 55.20 | 59.20 | 13192 | 7551 | 3.13% |
| 2025-07-29 | 56.55 | 55.54 | -1.25 | -2.20% | 55.00 | 57.37 | 6797 | 3800 | 1.61% |
| 2025-07-28 | 56.50 | 56.79 | 0.26 | 0.46% | 55.80 | 57.00 | 5238 | 2963 | 1.24% |
| 2025-07-25 | 54.98 | 56.53 | 1.40 | 2.54% | 54.60 | 56.86 | 7077 | 3985 | 1.68% |
| 2025-07-24 | 55.00 | 55.13 | 0.25 | 0.46% | 54.21 | 56.00 | 6352 | 3506 | 1.51% |
| 2025-07-23 | 53.93 | 54.88 | 0.95 | 1.76% | 52.51 | 55.98 | 10594 | 5792 | 2.51% |
| 2025-07-22 | 54.20 | 53.93 | -0.16 | -0.30% | 52.75 | 54.53 | 7260 | 3885 | 1.72% |
| 2025-07-21 | 54.38 | 54.09 | -0.23 | -0.42% | 53.65 | 56.58 | 9458 | 5157 | 2.24% |
| 2025-07-18 | 53.02 | 54.32 | 0.99 | 1.86% | 52.39 | 54.50 | 9561 | 5117 | 2.27% |
| 2025-07-17 | 52.61 | 53.33 | 0.98 | 1.87% | 51.68 | 53.78 | 7848 | 4176 | 1.86% |
| 2025-07-16 | 51.42 | 52.35 | 1.11 | 2.17% | 51.24 | 52.85 | 7038 | 3682 | 1.67% |
| 2025-07-15 | 50.06 | 51.24 | 0.54 | 1.07% | 50.05 | 51.82 | 7368 | 3777 | 1.75% |
| 2025-07-14 | 49.71 | 50.70 | 0.62 | 1.24% | 48.67 | 52.08 | 10109 | 5141 | 2.40% |
| 2025-07-11 | 48.85 | 50.08 | 0.78 | 1.58% | 48.84 | 50.10 | 10155 | 5004 | 2.41% |
| 2025-07-10 | 47.88 | 49.30 | 0.61 | 1.25% | 46.70 | 49.30 | 16223 | 7809 | 3.85% |
| 2025-07-09 | 50.00 | 48.69 | -0.57 | -1.16% | 48.51 | 50.00 | 6321 | 3098 | 1.50% |
| 2025-07-08 | 49.60 | 49.26 | 0.01 | 0.02% | 49.05 | 50.40 | 11600 | 5747 | 2.75% |
| 2025-07-07 | 50.01 | 49.25 | -1.75 | -3.43% | 49.08 | 50.96 | 13740 | 6864 | 3.26% |
| 2025-07-04 | 52.93 | 51.00 | -1.93 | -3.65% | 49.96 | 53.06 | 15697 | 8040 | 3.72% |
| 2025-07-03 | 50.19 | 52.93 | 2.92 | 5.84% | 50.00 | 52.98 | 16163 | 8364 | 3.84% |
| 2025-07-02 | 50.90 | 50.01 | -1.15 | -2.25% | 49.86 | 51.11 | 16032 | 8029 | 3.80% |
| 2025-07-01 | 51.50 | 51.16 | -0.24 | -0.47% | 50.63 | 52.41 | 11415 | 5820 | 2.71% |
| 2025-06-30 | 50.66 | 51.40 | 0.74 | 1.46% | 50.50 | 54.00 | 17432 | 9077 | 4.14% |
| 2025-06-27 | 50.50 | 50.66 | 0.23 | 0.46% | 49.80 | 51.30 | 10547 | 5317 | 2.50% |
| 2025-06-26 | 49.60 | 50.43 | 0.82 | 1.65% | 49.00 | 50.79 | 11231 | 5609 | 2.67% |
| 2025-06-25 | 48.00 | 49.61 | 1.88 | 3.94% | 47.50 | 51.50 | 22591 | 11326 | 5.36% |
| 2025-06-24 | 48.32 | 47.73 | -1.07 | -2.19% | 47.51 | 49.50 | 14669 | 7045 | 3.48% |
| 2025-06-23 | 46.48 | 48.80 | 1.54 | 3.26% | 46.16 | 49.38 | 17532 | 8457 | 4.16% |
| 2025-06-20 | 46.47 | 47.26 | 0.96 | 2.07% | 45.65 | 47.68 | 17505 | 8213 | 4.15% |
| 2025-06-19 | 45.35 | 46.30 | 0.91 | 2.00% | 44.86 | 46.98 | 15524 | 7146 | 3.68% |
| 2025-06-18 | 44.44 | 45.39 | 0.94 | 2.11% | 44.05 | 45.41 | 11696 | 5244 | 2.78% |
| 2025-06-17 | 44.28 | 44.45 | 0.09 | 0.20% | 44.12 | 45.68 | 6167 | 2754 | 1.46% |
| 2025-06-16 | 43.08 | 44.36 | 1.36 | 3.16% | 43.04 | 44.80 | 13536 | 5970 | 3.21% |
| 2025-06-13 | 43.87 | 43.00 | -0.63 | -1.44% | 42.67 | 44.04 | 6013 | 2597 | 1.43% |
| 2025-06-12 | 42.90 | 43.63 | 0.46 | 1.07% | 42.68 | 44.19 | 7323 | 3193 | 1.74% |
| 2025-06-11 | 43.38 | 43.17 | -0.53 | -1.21% | 42.85 | 44.25 | 6487 | 2816 | 1.54% |
| 2025-06-10 | 43.72 | 43.70 | 0.01 | 0.02% | 42.66 | 43.88 | 9140 | 3947 | 2.17% |
| 2025-06-09 | 42.13 | 43.69 | 1.75 | 4.17% | 42.12 | 44.66 | 13500 | 5873 | 3.20% |
| 2025-06-06 | 42.99 | 42.16 | -0.62 | -1.45% | 41.64 | 43.21 | 5958 | 2510 | 1.41% |
| 2025-06-05 | 42.02 | 42.78 | 0.61 | 1.45% | 42.02 | 42.86 | 5911 | 2515 | 1.40% |
| 2025-06-04 | 42.20 | 42.17 | -0.21 | -0.50% | 41.82 | 42.88 | 5722 | 2417 | 1.36% |
| 2025-06-03 | 41.88 | 42.38 | 0.38 | 0.90% | 40.75 | 42.40 | 6157 | 2567 | 1.46% |
| 2025-05-30 | 41.30 | 42.00 | 0.33 | 0.79% | 41.30 | 42.46 | 5681 | 2381 | 1.35% |
| 2025-05-29 | 41.40 | 41.67 | 0.23 | 0.56% | 40.90 | 42.56 | 6040 | 2532 | 1.43% |
| 2025-05-28 | 40.91 | 41.44 | 0.54 | 1.32% | 40.84 | 42.88 | 8714 | 3623 | 2.07% |
| 2025-05-27 | 41.89 | 40.90 | -0.99 | -2.36% | 40.69 | 41.89 | 8569 | 3535 | 2.03% |
| 2025-05-26 | 42.22 | 41.89 | -0.62 | -1.46% | 41.79 | 43.30 | 6335 | 2688 | 1.50% |
| 2025-05-23 | 44.27 | 42.51 | -1.34 | -3.06% | 42.51 | 44.27 | 7068 | 3045 | 1.68% |
| 2025-05-22 | 42.85 | 43.85 | 0.64 | 1.48% | 42.54 | 45.06 | 8653 | 3830 | 2.05% |
| 2025-05-21 | 43.33 | 43.21 | -0.37 | -0.85% | 42.50 | 43.89 | 5411 | 2328 | 1.28% |
| 2025-05-20 | 45.09 | 43.58 | -1.85 | -4.07% | 43.58 | 45.49 | 13610 | 5986 | 3.23% |
| 2025-05-19 | 48.05 | 45.43 | 1.56 | 3.56% | 44.08 | 49.05 | 20009 | 9196 | 4.75% |
| 2025-05-16 | 41.96 | 43.87 | 1.92 | 4.58% | 41.58 | 44.05 | 17797 | 7691 | 4.22% |
| 2025-05-15 | 45.04 | 41.95 | -0.95 | -2.21% | 41.78 | 45.80 | 23099 | 10035 | 5.48% |
| 2025-05-14 | 42.89 | 42.90 | 0.02 | 0.05% | 41.52 | 43.50 | 11644 | 4935 | 2.76% |
| 2025-05-13 | 44.48 | 42.88 | -0.84 | -1.92% | 41.54 | 44.48 | 17199 | 7277 | 4.08% |
| 2025-05-12 | 38.30 | 43.72 | 5.55 | 14.54% | 38.30 | 43.77 | 21116 | 8741 | 5.01% |
| 2025-05-09 | 39.02 | 38.17 | -0.97 | -2.48% | 37.94 | 39.03 | 5972 | 2284 | 1.42% |
| 2025-05-08 | 37.13 | 39.14 | 1.37 | 3.63% | 37.13 | 39.63 | 8823 | 3429 | 2.09% |
| 2025-05-07 | 36.64 | 37.77 | 1.46 | 4.02% | 36.34 | 38.28 | 8245 | 3077 | 1.96% |
| 2025-05-06 | 34.98 | 36.31 | 1.33 | 3.80% | 34.98 | 36.44 | 5482 | 1975 | 1.30% |
| 2025-04-30 | 35.22 | 34.98 | 0.30 | 0.87% | 34.38 | 35.22 | 4101 | 1426 | 0.97% |
| 2025-04-29 | 35.00 | 34.68 | 0.03 | 0.09% | 34.00 | 35.34 | 3941 | 1374 | 0.94% |
| 2025-04-28 | 35.50 | 34.65 | -0.85 | -2.39% | 34.44 | 35.50 | 3125 | 1086 | 0.74% |
| 2025-04-25 | 35.14 | 35.50 | 0.50 | 1.43% | 34.42 | 35.53 | 4059 | 1426 | 0.96% |
| 2025-04-24 | 35.45 | 35.00 | -0.80 | -2.23% | 34.73 | 35.75 | 3277 | 1152 | 0.78% |