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 | 54.90 | 54.63 | -0.68 | -1.23% | 54.44 | 56.81 | 65087 | 36054 | 3.08% |
| 2025-07-31 | 55.03 | 55.31 | 0.29 | 0.53% | 55.00 | 57.42 | 113122 | 63526 | 5.35% |
| 2025-07-30 | 60.50 | 55.02 | -6.14 | -10.04% | 53.70 | 60.75 | 181580 | 104231 | 8.59% |
| 2025-07-29 | 57.88 | 61.16 | 3.23 | 5.58% | 56.81 | 62.29 | 132368 | 79723 | 6.26% |
| 2025-07-28 | 58.40 | 57.93 | -0.47 | -0.80% | 56.80 | 59.28 | 75218 | 43414 | 3.56% |
| 2025-07-25 | 58.07 | 58.40 | 0.35 | 0.60% | 56.56 | 59.20 | 75373 | 43683 | 3.56% |
| 2025-07-24 | 59.00 | 58.05 | -0.94 | -1.59% | 57.32 | 60.50 | 83319 | 48674 | 3.94% |
| 2025-07-23 | 56.91 | 58.99 | 2.69 | 4.78% | 56.91 | 60.73 | 116899 | 69206 | 5.53% |
| 2025-07-22 | 57.02 | 56.30 | -1.39 | -2.41% | 56.28 | 58.75 | 75090 | 43012 | 3.55% |
| 2025-07-21 | 55.98 | 57.69 | 0.64 | 1.12% | 55.70 | 58.30 | 87168 | 49767 | 4.12% |
| 2025-07-18 | 57.55 | 57.05 | -0.23 | -0.40% | 55.79 | 58.27 | 79861 | 45441 | 3.78% |
| 2025-07-17 | 55.55 | 57.28 | 1.27 | 2.27% | 55.38 | 58.08 | 91864 | 52113 | 4.34% |
| 2025-07-16 | 59.03 | 56.01 | -2.70 | -4.60% | 55.90 | 59.03 | 85465 | 48781 | 4.04% |
| 2025-07-15 | 59.00 | 58.71 | -1.57 | -2.60% | 57.12 | 59.62 | 69581 | 40801 | 3.36% |
| 2025-07-14 | 55.81 | 60.28 | 3.97 | 7.05% | 55.04 | 60.48 | 88631 | 50918 | 4.28% |
| 2025-07-11 | 52.75 | 56.31 | 3.55 | 6.73% | 52.60 | 58.03 | 95389 | 53301 | 4.61% |
| 2025-07-10 | 53.09 | 52.76 | -0.05 | -0.09% | 52.00 | 53.97 | 41080 | 21744 | 1.99% |
| 2025-07-09 | 52.11 | 52.81 | -0.05 | -0.09% | 51.10 | 53.91 | 66664 | 35198 | 3.22% |
| 2025-07-08 | 51.51 | 52.86 | 1.35 | 2.62% | 51.51 | 54.49 | 71393 | 37714 | 3.45% |
| 2025-07-07 | 52.35 | 51.51 | -0.38 | -0.73% | 50.40 | 52.87 | 51235 | 26346 | 2.48% |
| 2025-07-04 | 49.66 | 51.89 | 1.64 | 3.26% | 49.66 | 52.98 | 81674 | 41989 | 3.96% |
| 2025-07-03 | 49.36 | 50.25 | 0.87 | 1.76% | 48.70 | 50.78 | 52160 | 26075 | 2.53% |
| 2025-07-02 | 49.10 | 49.38 | -0.30 | -0.60% | 48.29 | 50.19 | 46683 | 22897 | 2.26% |
| 2025-07-01 | 48.31 | 49.68 | 1.33 | 2.75% | 47.88 | 50.05 | 65089 | 32047 | 3.16% |
| 2025-06-30 | 44.85 | 48.35 | 3.50 | 7.80% | 43.89 | 48.80 | 84967 | 39816 | 4.12% |
| 2025-06-27 | 43.71 | 44.85 | 1.14 | 2.61% | 43.62 | 45.30 | 40437 | 18091 | 1.96% |
| 2025-06-26 | 44.10 | 43.71 | -1.07 | -2.39% | 42.80 | 44.23 | 44611 | 19482 | 2.16% |
| 2025-06-25 | 44.61 | 44.78 | -0.03 | -0.07% | 44.20 | 45.49 | 39008 | 17455 | 1.89% |
| 2025-06-24 | 43.97 | 44.81 | 1.33 | 3.06% | 43.50 | 45.18 | 43271 | 19241 | 2.10% |
| 2025-06-23 | 42.90 | 43.48 | 0.11 | 0.25% | 42.50 | 44.02 | 38354 | 16621 | 1.86% |
| 2025-06-20 | 43.85 | 43.37 | -0.13 | -0.30% | 43.06 | 44.12 | 33843 | 14714 | 1.64% |
| 2025-06-19 | 44.63 | 43.50 | -1.01 | -2.27% | 43.28 | 45.08 | 37727 | 16569 | 1.83% |
| 2025-06-18 | 44.50 | 44.51 | -0.84 | -1.85% | 44.00 | 45.10 | 39960 | 17753 | 1.94% |
| 2025-06-17 | 47.00 | 45.35 | -1.22 | -2.62% | 45.00 | 47.64 | 71533 | 32897 | 3.47% |
| 2025-06-16 | 46.44 | 46.57 | 0.32 | 0.69% | 46.16 | 48.08 | 69075 | 32429 | 3.35% |
| 2025-06-13 | 49.35 | 46.25 | -3.58 | -7.18% | 45.97 | 50.15 | 110797 | 52450 | 5.37% |
| 2025-06-12 | 48.40 | 49.83 | 1.32 | 2.72% | 47.72 | 50.80 | 92636 | 45641 | 4.49% |
| 2025-06-11 | 48.99 | 48.51 | 0.01 | 0.02% | 47.66 | 49.69 | 88198 | 42880 | 4.28% |
| 2025-06-10 | 46.14 | 48.50 | 2.32 | 5.02% | 45.51 | 49.88 | 145339 | 69213 | 7.05% |
| 2025-06-09 | 46.36 | 46.18 | 0.02 | 0.04% | 45.80 | 48.76 | 114504 | 54163 | 5.55% |
| 2025-06-06 | 46.58 | 46.16 | -0.43 | -0.92% | 45.08 | 47.32 | 78801 | 36149 | 3.82% |
| 2025-06-05 | 48.02 | 46.59 | -1.10 | -2.31% | 46.00 | 48.88 | 91228 | 42742 | 4.42% |
| 2025-06-04 | 45.01 | 47.69 | 2.78 | 6.19% | 44.10 | 49.90 | 129593 | 61175 | 6.29% |
| 2025-06-03 | 43.00 | 44.91 | 0.81 | 1.84% | 42.58 | 45.62 | 141618 | 62239 | 6.87% |
| 2025-05-30 | 38.26 | 44.10 | 5.84 | 15.26% | 38.26 | 44.80 | 135295 | 56625 | 6.56% |
| 2025-05-29 | 36.92 | 38.26 | 1.51 | 4.11% | 36.75 | 38.68 | 45531 | 17324 | 2.21% |
| 2025-05-28 | 37.53 | 36.75 | -0.78 | -2.08% | 36.50 | 37.60 | 27664 | 10193 | 1.34% |
| 2025-05-27 | 38.50 | 37.53 | -1.00 | -2.60% | 37.45 | 38.77 | 35371 | 13440 | 1.72% |
| 2025-05-26 | 39.59 | 38.53 | -0.44 | -1.13% | 38.46 | 40.45 | 32040 | 12526 | 1.55% |
| 2025-05-23 | 37.80 | 38.97 | 1.71 | 4.59% | 37.78 | 39.93 | 53140 | 20671 | 2.58% |
| 2025-05-22 | 39.70 | 37.26 | -2.47 | -6.22% | 37.18 | 39.70 | 61708 | 23469 | 2.99% |
| 2025-05-21 | 39.45 | 39.73 | 0.15 | 0.38% | 38.90 | 40.49 | 28861 | 11542 | 1.40% |
| 2025-05-20 | 39.27 | 39.58 | 0.58 | 1.49% | 39.20 | 40.27 | 22418 | 8875 | 1.09% |
| 2025-05-19 | 39.16 | 39.00 | 0.02 | 0.05% | 38.55 | 39.16 | 13477 | 5241 | 0.65% |
| 2025-05-16 | 39.10 | 38.98 | -0.06 | -0.15% | 38.70 | 39.28 | 17369 | 6771 | 0.84% |
| 2025-05-15 | 40.13 | 39.04 | -1.26 | -3.13% | 38.82 | 40.46 | 27729 | 10967 | 1.34% |
| 2025-05-14 | 40.00 | 40.30 | 0.32 | 0.80% | 39.48 | 40.58 | 19860 | 7943 | 0.96% |
| 2025-05-13 | 40.48 | 40.13 | -0.03 | -0.07% | 40.02 | 40.91 | 21399 | 8649 | 1.04% |
| 2025-05-12 | 41.71 | 40.16 | -0.67 | -1.64% | 39.78 | 41.71 | 28793 | 11595 | 1.40% |
| 2025-05-09 | 41.06 | 40.83 | -0.42 | -1.02% | 40.63 | 41.38 | 21533 | 8810 | 1.04% |
| 2025-05-08 | 40.25 | 41.25 | 1.00 | 2.48% | 40.00 | 41.79 | 38193 | 15706 | 1.85% |
| 2025-05-07 | 40.20 | 40.25 | 0.25 | 0.63% | 39.90 | 41.88 | 49470 | 20078 | 2.40% |
| 2025-05-06 | 41.00 | 40.00 | -0.67 | -1.65% | 39.60 | 41.00 | 57913 | 23171 | 2.81% |
| 2025-04-30 | 41.00 | 40.67 | 1.02 | 2.57% | 40.23 | 41.80 | 45206 | 18488 | 2.19% |
| 2025-04-29 | 39.65 | 39.65 | 0.21 | 0.53% | 38.60 | 39.79 | 26210 | 10313 | 1.27% |
| 2025-04-28 | 37.50 | 39.44 | 1.85 | 4.92% | 36.88 | 39.69 | 39118 | 15081 | 1.90% |
| 2025-04-25 | 38.09 | 37.59 | 0.21 | 0.56% | 37.14 | 38.18 | 18363 | 6910 | 0.89% |
| 2025-04-24 | 37.16 | 37.38 | 0.22 | 0.59% | 36.88 | 37.65 | 19180 | 7148 | 0.93% |