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 | 51.00 | 52.63 | -0.54 | -1.02% | 50.39 | 55.98 | 259101 | 137084 | 3.11% |
| 2025-07-31 | 52.56 | 53.17 | 3.06 | 6.11% | 52.47 | 57.28 | 403110 | 221255 | 4.85% |
| 2025-07-30 | 52.50 | 50.11 | -2.89 | -5.45% | 49.23 | 52.50 | 222625 | 112402 | 2.68% |
| 2025-07-29 | 51.85 | 53.00 | 0.62 | 1.18% | 51.15 | 53.01 | 193087 | 100790 | 2.32% |
| 2025-07-28 | 48.96 | 52.38 | 3.86 | 7.96% | 48.67 | 53.20 | 244143 | 125472 | 2.94% |
| 2025-07-25 | 48.47 | 48.52 | -0.15 | -0.31% | 48.11 | 49.25 | 84168 | 41003 | 1.01% |
| 2025-07-24 | 50.62 | 48.67 | -0.87 | -1.76% | 47.86 | 50.85 | 134981 | 65847 | 1.62% |
| 2025-07-23 | 48.50 | 49.54 | 0.54 | 1.10% | 48.10 | 49.87 | 131836 | 64865 | 1.58% |
| 2025-07-22 | 50.27 | 49.00 | -1.59 | -3.14% | 48.62 | 52.09 | 215107 | 107643 | 2.59% |
| 2025-07-21 | 50.38 | 50.59 | -0.01 | -0.02% | 49.78 | 51.76 | 174004 | 88016 | 2.09% |
| 2025-07-18 | 53.60 | 50.60 | -3.30 | -6.12% | 50.45 | 53.62 | 267381 | 138564 | 3.21% |
| 2025-07-17 | 47.34 | 53.90 | 6.56 | 13.86% | 47.07 | 56.55 | 345866 | 182707 | 4.16% |
| 2025-07-16 | 47.87 | 47.34 | -0.45 | -0.94% | 46.34 | 48.42 | 155294 | 74003 | 1.87% |
| 2025-07-15 | 48.10 | 47.79 | 1.09 | 2.33% | 46.00 | 48.88 | 286352 | 136700 | 3.44% |
| 2025-07-14 | 46.50 | 46.70 | -0.25 | -0.53% | 45.93 | 48.05 | 109408 | 51420 | 1.32% |
| 2025-07-11 | 47.96 | 46.95 | -1.26 | -2.61% | 46.76 | 48.80 | 124780 | 59039 | 1.50% |
| 2025-07-10 | 49.00 | 48.21 | 0.02 | 0.04% | 47.10 | 49.33 | 127133 | 61158 | 1.53% |
| 2025-07-09 | 50.35 | 48.19 | -2.81 | -5.51% | 48.00 | 50.88 | 149193 | 73240 | 1.79% |
| 2025-07-08 | 48.33 | 51.00 | 2.55 | 5.26% | 48.20 | 51.80 | 166341 | 84197 | 2.00% |
| 2025-07-07 | 49.69 | 48.45 | -2.25 | -4.44% | 46.90 | 51.49 | 150574 | 73055 | 1.81% |
| 2025-07-04 | 49.88 | 50.70 | 0.81 | 1.62% | 49.26 | 51.94 | 190129 | 96070 | 2.29% |
| 2025-07-03 | 48.50 | 49.89 | 1.94 | 4.05% | 48.02 | 50.06 | 157441 | 77371 | 1.89% |
| 2025-07-02 | 49.50 | 47.95 | -2.76 | -5.44% | 47.50 | 49.87 | 146972 | 71106 | 1.77% |
| 2025-07-01 | 49.79 | 50.71 | -0.49 | -0.96% | 48.80 | 51.08 | 185469 | 92368 | 2.23% |
| 2025-06-30 | 48.30 | 51.20 | 3.21 | 6.69% | 47.86 | 51.66 | 276825 | 137657 | 3.33% |
| 2025-06-27 | 47.08 | 47.99 | 1.24 | 2.65% | 45.80 | 49.00 | 184470 | 88276 | 2.22% |
| 2025-06-26 | 48.50 | 46.75 | -0.65 | -1.37% | 46.60 | 49.50 | 221252 | 105867 | 2.66% |
| 2025-06-25 | 47.40 | 47.40 | 0.70 | 1.50% | 46.39 | 49.22 | 295432 | 141672 | 3.55% |
| 2025-06-24 | 45.90 | 46.70 | 0.82 | 1.79% | 44.71 | 47.00 | 227574 | 104450 | 2.74% |
| 2025-06-23 | 46.00 | 45.88 | -0.80 | -1.71% | 45.00 | 47.14 | 157132 | 71963 | 1.89% |
| 2025-06-20 | 48.17 | 46.68 | -1.62 | -3.35% | 46.44 | 48.30 | 161484 | 75974 | 1.94% |
| 2025-06-19 | 49.99 | 48.30 | -1.70 | -3.40% | 47.80 | 50.47 | 213984 | 104264 | 2.57% |
| 2025-06-18 | 43.04 | 50.00 | 7.01 | 16.31% | 43.04 | 50.50 | 276536 | 131036 | 3.32% |
| 2025-06-17 | 43.52 | 42.99 | -0.26 | -0.60% | 42.40 | 43.70 | 138243 | 59339 | 1.66% |
| 2025-06-16 | 43.51 | 43.25 | -0.42 | -0.96% | 42.58 | 44.49 | 208928 | 90728 | 2.51% |
| 2025-06-13 | 41.79 | 43.67 | 1.90 | 4.55% | 41.55 | 44.14 | 239516 | 103399 | 2.88% |
| 2025-06-12 | 40.66 | 41.77 | 1.15 | 2.83% | 40.18 | 42.90 | 228538 | 95419 | 2.75% |
| 2025-06-11 | 41.73 | 40.62 | -0.63 | -1.53% | 40.40 | 42.20 | 157854 | 64763 | 1.90% |
| 2025-06-10 | 40.80 | 41.25 | -0.01 | -0.02% | 40.09 | 42.15 | 214629 | 87872 | 2.58% |
| 2025-06-09 | 40.50 | 41.26 | -0.07 | -0.17% | 39.80 | 42.51 | 283156 | 115686 | 3.40% |
| 2025-06-06 | 38.50 | 41.33 | 3.06 | 8.00% | 38.30 | 41.98 | 363763 | 146314 | 4.37% |
| 2025-06-05 | 31.76 | 38.27 | 6.38 | 20.01% | 31.76 | 38.27 | 350043 | 125563 | 4.21% |
| 2025-06-04 | 29.74 | 31.89 | 2.51 | 8.54% | 29.70 | 32.23 | 178480 | 55969 | 2.15% |
| 2025-06-03 | 29.32 | 29.63 | -0.19 | -0.64% | 29.10 | 30.33 | 79687 | 23713 | 0.96% |
| 2025-05-30 | 29.52 | 29.82 | -0.28 | -0.93% | 29.10 | 29.88 | 70082 | 20728 | 0.84% |
| 2025-05-29 | 29.81 | 30.10 | 0.58 | 1.96% | 29.58 | 30.65 | 106954 | 32245 | 1.29% |
| 2025-05-28 | 28.80 | 29.52 | 0.99 | 3.47% | 28.60 | 30.13 | 99098 | 29173 | 1.19% |
| 2025-05-27 | 29.37 | 28.53 | -0.85 | -2.89% | 28.25 | 29.38 | 59574 | 17061 | 0.72% |
| 2025-05-26 | 29.30 | 29.38 | 0.28 | 0.96% | 29.10 | 29.99 | 56420 | 16674 | 0.68% |
| 2025-05-23 | 29.53 | 29.10 | -0.36 | -1.22% | 29.02 | 29.86 | 62217 | 18280 | 0.75% |
| 2025-05-22 | 29.76 | 29.46 | -0.42 | -1.41% | 29.37 | 30.10 | 62282 | 18487 | 0.75% |
| 2025-05-21 | 30.15 | 29.88 | -0.50 | -1.65% | 29.72 | 30.44 | 52712 | 15801 | 0.63% |
| 2025-05-20 | 29.93 | 30.38 | 0.55 | 1.84% | 29.61 | 30.68 | 70287 | 21247 | 0.84% |
| 2025-05-19 | 30.64 | 29.83 | -0.81 | -2.64% | 29.76 | 30.76 | 80323 | 24169 | 0.97% |
| 2025-05-16 | 30.04 | 30.64 | 0.61 | 2.03% | 29.86 | 30.93 | 125773 | 38233 | 1.51% |
| 2025-05-15 | 31.64 | 30.03 | -1.62 | -5.12% | 29.98 | 31.80 | 150508 | 45979 | 1.81% |
| 2025-05-14 | 31.60 | 31.65 | 0.54 | 1.74% | 31.41 | 33.39 | 177483 | 57445 | 2.13% |
| 2025-05-13 | 31.58 | 31.11 | 0.02 | 0.06% | 30.98 | 32.30 | 133897 | 42320 | 1.61% |
| 2025-05-12 | 31.25 | 31.09 | 0.76 | 2.51% | 30.73 | 32.50 | 194413 | 61191 | 2.34% |
| 2025-05-09 | 30.66 | 30.33 | -0.72 | -2.32% | 29.65 | 30.91 | 147684 | 44663 | 1.78% |
| 2025-05-08 | 29.72 | 31.05 | 1.33 | 4.48% | 29.66 | 32.50 | 285816 | 88932 | 3.44% |
| 2025-05-07 | 29.79 | 29.72 | -0.06 | -0.20% | 29.00 | 30.38 | 197366 | 58343 | 2.37% |
| 2025-05-06 | 26.73 | 29.78 | 3.88 | 14.98% | 26.51 | 30.25 | 273268 | 77829 | 3.29% |
| 2025-04-30 | 25.49 | 25.90 | 0.47 | 1.85% | 25.45 | 26.10 | 114946 | 29716 | 1.38% |
| 2025-04-29 | 26.00 | 25.43 | -0.19 | -0.74% | 25.26 | 26.39 | 150764 | 38752 | 1.81% |
| 2025-04-28 | 25.78 | 25.62 | -0.07 | -0.27% | 25.10 | 26.05 | 114065 | 29119 | 1.37% |
| 2025-04-25 | 25.20 | 25.69 | 0.95 | 3.84% | 25.10 | 26.89 | 161682 | 41962 | 1.94% |
| 2025-04-24 | 25.29 | 24.74 | -0.47 | -1.86% | 24.63 | 26.20 | 115782 | 29282 | 1.39% |