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 | 53.20 | 55.42 | 2.17 | 4.08% | 53.20 | 58.00 | 143953 | 80659 | 7.15% |
| 2025-07-31 | 45.98 | 53.25 | 6.19 | 13.15% | 43.56 | 54.10 | 192428 | 95649 | 9.56% |
| 2025-07-30 | 49.80 | 47.06 | -3.41 | -6.76% | 46.50 | 49.80 | 80103 | 38630 | 3.98% |
| 2025-07-29 | 47.55 | 50.47 | 3.04 | 6.41% | 46.21 | 51.26 | 111602 | 55061 | 5.55% |
| 2025-07-28 | 48.70 | 47.43 | -0.84 | -1.74% | 47.10 | 49.33 | 76514 | 36513 | 3.80% |
| 2025-07-25 | 49.56 | 48.27 | -1.28 | -2.58% | 47.50 | 49.60 | 54218 | 26268 | 2.69% |
| 2025-07-24 | 50.57 | 49.55 | -0.83 | -1.65% | 49.00 | 51.49 | 60628 | 30194 | 3.01% |
| 2025-07-23 | 49.00 | 50.38 | -0.75 | -1.47% | 49.00 | 52.50 | 68109 | 34582 | 3.38% |
| 2025-07-22 | 53.96 | 51.13 | -4.17 | -7.54% | 50.30 | 55.50 | 95975 | 50569 | 4.77% |
| 2025-07-21 | 53.00 | 55.30 | 1.12 | 2.07% | 50.78 | 55.52 | 103775 | 55306 | 5.16% |
| 2025-07-18 | 52.67 | 54.18 | -0.12 | -0.22% | 52.54 | 54.66 | 75029 | 40148 | 3.73% |
| 2025-07-17 | 49.80 | 54.30 | 5.00 | 10.14% | 49.80 | 55.07 | 136301 | 72224 | 6.77% |
| 2025-07-16 | 45.50 | 49.30 | 3.29 | 7.15% | 44.71 | 49.97 | 115009 | 54417 | 5.71% |
| 2025-07-15 | 46.66 | 46.01 | -0.79 | -1.69% | 44.79 | 46.89 | 62100 | 28431 | 3.11% |
| 2025-07-14 | 45.49 | 46.80 | 0.81 | 1.76% | 44.44 | 46.95 | 82116 | 37590 | 4.11% |
| 2025-07-11 | 46.50 | 45.99 | -0.93 | -1.98% | 44.71 | 47.47 | 95470 | 43948 | 4.78% |
| 2025-07-10 | 43.00 | 46.92 | 4.20 | 9.83% | 42.51 | 50.39 | 152956 | 71902 | 7.66% |
| 2025-07-09 | 41.90 | 42.72 | 0.82 | 1.96% | 40.50 | 44.66 | 93131 | 39869 | 4.66% |
| 2025-07-08 | 42.38 | 41.90 | -0.96 | -2.24% | 41.60 | 43.56 | 111332 | 47227 | 5.58% |
| 2025-07-07 | 50.12 | 42.86 | -7.09 | -14.19% | 41.45 | 50.16 | 159523 | 71632 | 7.99% |
| 2025-07-04 | 48.85 | 49.95 | 0.95 | 1.94% | 46.50 | 50.90 | 101951 | 49653 | 5.11% |
| 2025-07-03 | 46.41 | 49.00 | 2.10 | 4.48% | 45.70 | 50.72 | 114791 | 55572 | 5.75% |
| 2025-07-02 | 44.19 | 46.90 | 2.71 | 6.13% | 44.02 | 48.45 | 161866 | 75261 | 8.11% |
| 2025-07-01 | 38.22 | 44.19 | 5.97 | 15.62% | 37.90 | 45.79 | 166015 | 69356 | 8.32% |
| 2025-06-30 | 38.40 | 38.22 | -0.18 | -0.47% | 37.82 | 38.75 | 40911 | 15605 | 2.05% |
| 2025-06-27 | 38.58 | 38.40 | -0.24 | -0.62% | 38.21 | 39.31 | 40048 | 15476 | 2.01% |
| 2025-06-26 | 39.48 | 38.64 | -1.35 | -3.38% | 38.03 | 39.48 | 59475 | 22997 | 2.98% |
| 2025-06-25 | 40.50 | 39.99 | -0.24 | -0.60% | 39.72 | 42.31 | 66587 | 26990 | 3.34% |
| 2025-06-24 | 40.00 | 40.23 | 0.03 | 0.07% | 39.50 | 40.73 | 42200 | 16975 | 2.11% |
| 2025-06-23 | 40.47 | 40.20 | -0.55 | -1.35% | 39.44 | 41.37 | 65040 | 26081 | 3.26% |
| 2025-06-20 | 42.17 | 40.75 | -1.07 | -2.56% | 40.22 | 42.17 | 50006 | 20407 | 2.50% |
| 2025-06-19 | 43.16 | 41.82 | -1.26 | -2.92% | 41.42 | 43.65 | 38981 | 16545 | 1.95% |
| 2025-06-18 | 43.38 | 43.08 | -0.91 | -2.07% | 42.78 | 43.88 | 43969 | 18968 | 2.20% |
| 2025-06-17 | 50.39 | 43.99 | -5.85 | -11.74% | 42.53 | 50.39 | 112572 | 50772 | 5.64% |
| 2025-06-16 | 49.77 | 49.84 | 0.83 | 1.69% | 49.07 | 50.66 | 34517 | 17171 | 1.73% |
| 2025-06-13 | 50.15 | 49.01 | -1.94 | -3.81% | 48.78 | 50.75 | 46040 | 22777 | 2.31% |
| 2025-06-12 | 51.29 | 50.95 | -0.51 | -0.99% | 49.08 | 51.98 | 67365 | 33718 | 3.37% |
| 2025-06-11 | 55.60 | 51.54 | -4.85 | -8.60% | 50.92 | 55.79 | 64043 | 33779 | 3.21% |
| 2025-06-10 | 52.02 | 56.39 | 3.39 | 6.40% | 52.01 | 58.20 | 66943 | 36985 | 3.35% |
| 2025-06-09 | 51.05 | 53.00 | 1.26 | 2.44% | 48.50 | 55.06 | 72421 | 37682 | 3.63% |
| 2025-06-06 | 51.15 | 51.74 | 0.44 | 0.86% | 50.62 | 53.17 | 48715 | 25277 | 2.44% |
| 2025-06-05 | 52.46 | 51.30 | -4.77 | -8.51% | 50.21 | 53.33 | 77570 | 40039 | 3.89% |
| 2025-06-04 | 59.22 | 56.07 | -5.66 | -9.17% | 55.80 | 61.20 | 53712 | 31322 | 2.69% |
| 2025-06-03 | 52.70 | 61.73 | 8.04 | 14.97% | 52.13 | 63.99 | 51890 | 29282 | 2.60% |
| 2025-05-30 | 48.92 | 53.69 | 3.70 | 7.40% | 48.20 | 58.89 | 68788 | 36824 | 3.45% |
| 2025-05-29 | 46.07 | 49.99 | 3.19 | 6.82% | 44.67 | 51.00 | 50752 | 23987 | 2.54% |
| 2025-05-28 | 43.72 | 46.80 | 4.15 | 9.73% | 43.40 | 48.00 | 67134 | 30943 | 3.36% |
| 2025-05-27 | 40.97 | 42.65 | 2.38 | 5.91% | 40.27 | 44.49 | 42592 | 18179 | 2.13% |
| 2025-05-26 | 41.35 | 40.27 | -1.34 | -3.22% | 39.91 | 43.19 | 25466 | 10413 | 1.28% |
| 2025-05-23 | 41.00 | 41.61 | 0.11 | 0.27% | 40.00 | 42.80 | 34364 | 14296 | 1.72% |
| 2025-05-22 | 42.80 | 41.50 | -1.33 | -3.11% | 40.75 | 43.60 | 42956 | 17944 | 2.15% |
| 2025-05-21 | 42.15 | 42.83 | 1.02 | 2.44% | 41.00 | 45.90 | 51029 | 21932 | 2.56% |
| 2025-05-20 | 37.00 | 41.81 | 5.63 | 15.56% | 37.00 | 42.05 | 69150 | 27843 | 3.46% |
| 2025-05-19 | 35.70 | 36.18 | 0.34 | 0.95% | 35.08 | 37.30 | 32112 | 11582 | 1.61% |
| 2025-05-16 | 34.90 | 35.84 | 0.67 | 1.91% | 34.55 | 36.29 | 34076 | 12104 | 1.71% |
| 2025-05-15 | 34.31 | 35.17 | 0.94 | 2.75% | 34.01 | 35.59 | 24551 | 8574 | 1.23% |
| 2025-05-14 | 34.99 | 34.23 | -0.98 | -2.78% | 33.96 | 35.75 | 23418 | 8126 | 1.17% |
| 2025-05-13 | 34.19 | 35.21 | 1.22 | 3.59% | 34.00 | 35.65 | 37363 | 13070 | 1.87% |
| 2025-05-12 | 34.91 | 33.99 | -0.97 | -2.77% | 33.68 | 35.17 | 30280 | 10338 | 1.52% |
| 2025-05-09 | 36.02 | 34.96 | -0.52 | -1.47% | 34.93 | 36.27 | 21945 | 7786 | 1.10% |
| 2025-05-08 | 36.18 | 35.48 | -0.69 | -1.91% | 35.30 | 36.48 | 25510 | 9122 | 1.28% |
| 2025-05-07 | 37.22 | 36.17 | -0.81 | -2.19% | 35.58 | 37.88 | 45070 | 16436 | 2.26% |
| 2025-05-06 | 38.30 | 36.98 | -1.18 | -3.09% | 34.74 | 38.35 | 52848 | 19044 | 2.65% |
| 2025-04-30 | 38.00 | 38.16 | 0.55 | 1.46% | 37.20 | 38.41 | 22209 | 8420 | 1.11% |
| 2025-04-29 | 37.88 | 37.61 | -0.62 | -1.62% | 37.50 | 39.67 | 33462 | 12868 | 1.68% |
| 2025-04-28 | 37.15 | 38.23 | 0.61 | 1.62% | 35.70 | 38.89 | 42084 | 15852 | 2.11% |
| 2025-04-25 | 37.97 | 37.62 | -0.90 | -2.34% | 36.07 | 38.84 | 54365 | 20216 | 2.72% |
| 2025-04-24 | 37.58 | 38.52 | 0.72 | 1.90% | 36.94 | 38.86 | 60537 | 22869 | 3.03% |