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 | 53.78 | 53.23 | 0.41 | 0.78% | 52.49 | 55.20 | 9937 | 5324 | 3.14% |
| 2025-07-31 | 53.00 | 52.82 | -0.37 | -0.70% | 52.40 | 54.60 | 11797 | 6327 | 3.73% |
| 2025-07-30 | 51.79 | 53.19 | 1.04 | 1.99% | 51.23 | 54.49 | 16338 | 8714 | 5.16% |
| 2025-07-29 | 54.61 | 52.15 | -4.30 | -7.62% | 51.20 | 54.75 | 21390 | 11141 | 6.76% |
| 2025-07-28 | 58.17 | 56.45 | -0.24 | -0.42% | 54.70 | 59.17 | 19270 | 10943 | 6.09% |
| 2025-07-25 | 57.58 | 56.69 | -3.91 | -6.45% | 56.10 | 60.26 | 22753 | 13121 | 7.21% |
| 2025-07-24 | 54.02 | 60.60 | 9.09 | 17.65% | 53.50 | 60.60 | 31032 | 17761 | 9.83% |
| 2025-07-23 | 47.01 | 51.51 | 3.99 | 8.40% | 46.81 | 51.51 | 16122 | 8016 | 5.11% |
| 2025-07-22 | 47.51 | 47.52 | -0.35 | -0.73% | 46.34 | 48.24 | 8242 | 3894 | 2.61% |
| 2025-07-21 | 45.46 | 47.87 | 3.52 | 7.94% | 45.46 | 49.98 | 13870 | 6631 | 4.39% |
| 2025-07-18 | 43.68 | 44.35 | 0.66 | 1.51% | 43.09 | 44.58 | 4053 | 1788 | 1.28% |
| 2025-07-17 | 43.05 | 43.69 | 0.85 | 1.98% | 42.41 | 44.00 | 3023 | 1306 | 0.96% |
| 2025-07-16 | 42.03 | 42.84 | 0.74 | 1.76% | 42.03 | 42.88 | 2750 | 1170 | 0.87% |
| 2025-07-15 | 42.58 | 42.10 | -0.48 | -1.13% | 41.19 | 42.58 | 2788 | 1169 | 0.88% |
| 2025-07-14 | 41.90 | 42.58 | 0.76 | 1.82% | 41.51 | 42.60 | 2970 | 1256 | 0.94% |
| 2025-07-11 | 41.55 | 41.82 | 0.36 | 0.87% | 41.01 | 41.99 | 2551 | 1058 | 0.81% |
| 2025-07-10 | 41.66 | 41.46 | -0.44 | -1.05% | 41.09 | 41.71 | 1553 | 642 | 0.49% |
| 2025-07-09 | 42.18 | 41.90 | -0.06 | -0.14% | 41.27 | 42.18 | 1475 | 616 | 0.47% |
| 2025-07-08 | 41.80 | 41.96 | 0.19 | 0.45% | 41.50 | 42.11 | 1663 | 695 | 0.53% |
| 2025-07-07 | 41.44 | 41.77 | 0.48 | 1.16% | 41.05 | 42.10 | 2221 | 924 | 0.70% |
| 2025-07-04 | 41.91 | 41.29 | -0.41 | -0.98% | 41.02 | 41.91 | 1950 | 805 | 0.62% |
| 2025-07-03 | 41.66 | 41.70 | 0.17 | 0.41% | 41.27 | 42.16 | 2131 | 891 | 0.67% |
| 2025-07-02 | 42.10 | 41.53 | -0.47 | -1.12% | 41.14 | 42.21 | 1987 | 825 | 0.63% |
| 2025-07-01 | 42.00 | 42.00 | -0.03 | -0.07% | 41.55 | 42.48 | 2123 | 892 | 0.67% |
| 2025-06-30 | 40.79 | 42.03 | 1.62 | 4.01% | 40.41 | 42.24 | 3726 | 1546 | 1.18% |
| 2025-06-27 | 40.65 | 40.41 | 0.10 | 0.25% | 40.34 | 40.86 | 2433 | 988 | 0.77% |
| 2025-06-26 | 40.71 | 40.41 | -0.31 | -0.76% | 40.14 | 40.87 | 1799 | 727 | 0.57% |
| 2025-06-25 | 40.80 | 40.72 | 0.04 | 0.10% | 40.19 | 40.98 | 3270 | 1327 | 1.04% |
| 2025-06-24 | 40.06 | 40.68 | 0.74 | 1.85% | 39.76 | 40.69 | 2528 | 1020 | 0.80% |
| 2025-06-23 | 37.94 | 39.94 | 1.81 | 4.75% | 37.94 | 39.98 | 3351 | 1313 | 1.06% |
| 2025-06-20 | 38.33 | 38.13 | 0.04 | 0.11% | 38.04 | 38.88 | 2186 | 839 | 0.69% |
| 2025-06-19 | 39.43 | 38.09 | -1.16 | -2.96% | 38.00 | 39.43 | 2994 | 1154 | 0.95% |
| 2025-06-18 | 39.99 | 39.25 | -0.56 | -1.41% | 38.83 | 39.99 | 2871 | 1126 | 0.91% |
| 2025-06-17 | 40.24 | 39.81 | -0.27 | -0.67% | 39.41 | 40.49 | 2363 | 942 | 0.75% |
| 2025-06-16 | 40.57 | 40.08 | 0.28 | 0.70% | 39.57 | 40.57 | 2741 | 1097 | 0.87% |
| 2025-06-13 | 40.78 | 39.80 | -1.02 | -2.50% | 39.68 | 40.85 | 2797 | 1119 | 0.89% |
| 2025-06-12 | 39.51 | 40.82 | 0.83 | 2.08% | 39.51 | 40.85 | 3351 | 1356 | 1.06% |
| 2025-06-11 | 39.76 | 39.99 | 0.14 | 0.35% | 39.76 | 40.49 | 2468 | 991 | 0.78% |
| 2025-06-10 | 40.26 | 39.85 | -0.23 | -0.57% | 39.51 | 40.27 | 3118 | 1243 | 0.99% |
| 2025-06-09 | 40.10 | 40.08 | 0.00 | 0.00% | 39.86 | 40.28 | 2623 | 1051 | 0.83% |
| 2025-06-06 | 39.94 | 40.08 | 0.36 | 0.91% | 39.29 | 40.15 | 2951 | 1174 | 0.93% |
| 2025-06-05 | 39.85 | 39.72 | 0.00 | 0.00% | 39.03 | 39.86 | 2054 | 813 | 0.65% |
| 2025-06-04 | 39.74 | 39.72 | 0.05 | 0.13% | 39.40 | 39.89 | 2119 | 839 | 0.67% |
| 2025-06-03 | 38.77 | 39.67 | 0.69 | 1.77% | 38.52 | 39.74 | 3075 | 1209 | 0.97% |
| 2025-05-30 | 39.46 | 38.98 | -0.47 | -1.19% | 38.78 | 39.70 | 2244 | 876 | 0.71% |
| 2025-05-29 | 38.07 | 39.45 | 1.12 | 2.92% | 38.07 | 39.61 | 2798 | 1096 | 0.89% |
| 2025-05-28 | 38.74 | 38.33 | -0.18 | -0.47% | 37.90 | 39.29 | 2890 | 1109 | 0.92% |
| 2025-05-27 | 38.02 | 38.51 | 0.50 | 1.32% | 37.83 | 38.73 | 1874 | 718 | 0.59% |
| 2025-05-26 | 38.52 | 38.01 | -0.23 | -0.60% | 37.83 | 38.83 | 3482 | 1332 | 1.10% |
| 2025-05-23 | 38.26 | 38.24 | -0.11 | -0.29% | 38.08 | 39.22 | 3410 | 1319 | 1.08% |
| 2025-05-22 | 39.06 | 38.35 | -0.82 | -2.09% | 38.26 | 39.66 | 3696 | 1433 | 1.17% |
| 2025-05-21 | 39.99 | 39.17 | -0.52 | -1.31% | 38.99 | 39.99 | 1547 | 607 | 0.49% |
| 2025-05-20 | 39.24 | 39.69 | 0.56 | 1.43% | 39.10 | 39.83 | 2081 | 822 | 0.66% |
| 2025-05-19 | 38.98 | 39.13 | 0.33 | 0.85% | 38.41 | 39.17 | 2504 | 974 | 0.79% |
| 2025-05-16 | 37.76 | 38.80 | 0.66 | 1.73% | 37.76 | 38.95 | 2130 | 820 | 0.67% |
| 2025-05-15 | 38.12 | 38.14 | 0.17 | 0.45% | 37.58 | 38.38 | 3020 | 1147 | 0.96% |
| 2025-05-14 | 38.80 | 37.97 | -0.57 | -1.48% | 37.81 | 38.97 | 5870 | 2250 | 1.86% |
| 2025-05-13 | 39.60 | 38.54 | -0.59 | -1.51% | 38.42 | 39.60 | 2981 | 1156 | 0.94% |
| 2025-05-12 | 38.50 | 39.13 | 0.63 | 1.64% | 38.50 | 39.50 | 3397 | 1330 | 1.08% |
| 2025-05-09 | 38.94 | 38.50 | -0.50 | -1.28% | 38.50 | 39.19 | 2138 | 830 | 0.68% |
| 2025-05-08 | 38.27 | 39.00 | 0.59 | 1.54% | 38.26 | 39.36 | 2349 | 912 | 0.74% |
| 2025-05-07 | 38.36 | 38.41 | 0.41 | 1.08% | 38.04 | 39.16 | 3483 | 1345 | 1.10% |
| 2025-05-06 | 37.19 | 38.00 | 1.00 | 2.70% | 36.71 | 38.24 | 5183 | 1951 | 1.64% |
| 2025-04-30 | 36.18 | 37.00 | 1.20 | 3.35% | 36.01 | 37.02 | 3736 | 1364 | 1.18% |
| 2025-04-29 | 34.54 | 35.80 | 0.90 | 2.58% | 34.54 | 36.09 | 2455 | 875 | 0.78% |
| 2025-04-28 | 35.15 | 34.90 | -0.24 | -0.68% | 34.33 | 35.36 | 1700 | 589 | 0.54% |
| 2025-04-25 | 35.74 | 35.14 | -0.30 | -0.85% | 35.11 | 35.99 | 1727 | 610 | 0.55% |
| 2025-04-24 | 36.22 | 35.44 | -0.77 | -2.13% | 35.26 | 36.46 | 2201 | 789 | 0.70% |