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 | 62.10 | 61.60 | -1.80 | -2.84% | 61.43 | 64.80 | 72764 | 45518 | 5.42% |
| 2025-07-31 | 61.00 | 63.40 | 0.65 | 1.04% | 60.99 | 65.16 | 81893 | 51841 | 6.10% |
| 2025-07-30 | 65.00 | 62.75 | -4.40 | -6.55% | 61.32 | 66.50 | 104126 | 66809 | 7.75% |
| 2025-07-29 | 66.75 | 67.15 | 0.28 | 0.42% | 64.82 | 69.50 | 111786 | 74972 | 8.32% |
| 2025-07-28 | 63.14 | 66.87 | 2.07 | 3.19% | 62.30 | 67.98 | 112505 | 72646 | 8.37% |
| 2025-07-25 | 66.00 | 64.80 | -1.81 | -2.72% | 64.56 | 71.71 | 114790 | 77818 | 8.54% |
| 2025-07-24 | 64.00 | 66.61 | 2.02 | 3.13% | 63.00 | 68.50 | 109903 | 71908 | 8.18% |
| 2025-07-23 | 58.90 | 64.59 | 5.24 | 8.83% | 58.68 | 68.50 | 129717 | 83057 | 9.66% |
| 2025-07-22 | 58.00 | 59.35 | 0.52 | 0.88% | 57.43 | 62.30 | 114916 | 69116 | 8.55% |
| 2025-07-21 | 58.10 | 58.83 | -0.97 | -1.62% | 56.60 | 59.55 | 111929 | 65123 | 8.33% |
| 2025-07-18 | 58.50 | 59.80 | 1.06 | 1.80% | 57.96 | 62.79 | 140485 | 83997 | 10.46% |
| 2025-07-17 | 49.16 | 58.74 | 9.38 | 19.00% | 48.50 | 59.22 | 168965 | 90237 | 12.58% |
| 2025-07-16 | 49.50 | 49.36 | -0.27 | -0.54% | 48.82 | 51.18 | 75369 | 37453 | 5.61% |
| 2025-07-15 | 51.16 | 49.63 | -2.37 | -4.56% | 48.21 | 51.30 | 102483 | 50887 | 7.63% |
| 2025-07-14 | 53.00 | 52.00 | -1.93 | -3.58% | 50.54 | 53.80 | 104443 | 54253 | 7.76% |
| 2025-07-11 | 50.83 | 53.93 | 3.63 | 7.22% | 50.40 | 55.99 | 154771 | 82806 | 11.49% |
| 2025-07-10 | 50.27 | 50.30 | -1.05 | -2.04% | 49.51 | 52.35 | 147126 | 74514 | 10.92% |
| 2025-07-09 | 46.91 | 51.35 | 6.05 | 13.36% | 45.36 | 54.36 | 218645 | 108661 | 16.24% |
| 2025-07-08 | 37.90 | 45.30 | 7.55 | 20.00% | 37.58 | 45.30 | 140957 | 60188 | 10.47% |
| 2025-07-07 | 38.22 | 37.75 | -1.07 | -2.76% | 37.60 | 38.79 | 50827 | 19368 | 3.77% |
| 2025-07-04 | 36.00 | 38.82 | 2.90 | 8.07% | 35.32 | 39.51 | 98061 | 37003 | 7.28% |
| 2025-07-03 | 35.60 | 35.92 | 0.27 | 0.76% | 35.26 | 36.32 | 27311 | 9804 | 2.03% |
| 2025-07-02 | 36.00 | 35.65 | -0.31 | -0.86% | 35.21 | 36.35 | 23065 | 8208 | 1.71% |
| 2025-07-01 | 35.75 | 35.96 | 0.03 | 0.08% | 35.29 | 36.20 | 28910 | 10355 | 2.15% |
| 2025-06-30 | 34.71 | 35.93 | 1.03 | 2.95% | 34.34 | 36.26 | 40893 | 14518 | 3.04% |
| 2025-06-27 | 34.51 | 34.90 | 0.62 | 1.81% | 34.21 | 35.58 | 30761 | 10788 | 2.28% |
| 2025-06-26 | 34.80 | 34.28 | -0.72 | -2.06% | 34.00 | 34.98 | 26014 | 8977 | 1.93% |
| 2025-06-25 | 34.77 | 35.00 | 0.25 | 0.72% | 34.19 | 35.13 | 28228 | 9793 | 2.10% |
| 2025-06-24 | 34.48 | 34.75 | 0.34 | 0.99% | 34.08 | 34.84 | 26773 | 9240 | 1.99% |
| 2025-06-23 | 32.33 | 34.41 | 1.76 | 5.39% | 32.15 | 34.66 | 44231 | 15032 | 3.28% |
| 2025-06-20 | 32.83 | 32.65 | -0.18 | -0.55% | 32.43 | 33.13 | 19950 | 6539 | 1.48% |
| 2025-06-19 | 33.80 | 32.83 | -0.97 | -2.87% | 32.59 | 34.11 | 30679 | 10183 | 2.28% |
| 2025-06-18 | 34.10 | 33.80 | -0.77 | -2.23% | 33.41 | 34.51 | 35793 | 12106 | 2.66% |
| 2025-06-17 | 36.08 | 34.57 | -0.95 | -2.67% | 34.41 | 36.13 | 47822 | 16855 | 3.55% |
| 2025-06-16 | 34.53 | 35.52 | 1.35 | 3.95% | 34.36 | 36.58 | 50349 | 17979 | 3.74% |
| 2025-06-13 | 35.19 | 34.17 | -1.48 | -4.15% | 34.02 | 36.48 | 52966 | 18521 | 3.93% |
| 2025-06-12 | 34.48 | 35.65 | 1.12 | 3.24% | 34.39 | 35.68 | 43741 | 15371 | 3.25% |
| 2025-06-11 | 34.86 | 34.53 | -0.46 | -1.31% | 34.40 | 35.10 | 30475 | 10553 | 2.26% |
| 2025-06-10 | 34.90 | 34.99 | -0.11 | -0.31% | 34.50 | 36.16 | 57983 | 20464 | 4.31% |
| 2025-06-09 | 33.66 | 35.10 | 1.40 | 4.15% | 33.60 | 36.15 | 54543 | 19238 | 4.05% |
| 2025-06-06 | 34.31 | 33.70 | -0.78 | -2.26% | 33.43 | 34.63 | 35876 | 12107 | 2.66% |
| 2025-06-05 | 35.20 | 34.48 | -0.51 | -1.46% | 34.01 | 35.48 | 41976 | 14447 | 3.12% |
| 2025-06-04 | 33.51 | 34.99 | 1.21 | 3.58% | 33.30 | 35.13 | 66514 | 22919 | 4.94% |
| 2025-06-03 | 32.96 | 33.78 | 0.65 | 1.96% | 32.70 | 34.15 | 49621 | 16710 | 3.68% |
| 2025-05-30 | 33.03 | 33.13 | -0.20 | -0.60% | 32.80 | 33.78 | 54764 | 18226 | 4.07% |
| 2025-05-29 | 30.15 | 33.33 | 3.13 | 10.36% | 30.03 | 33.92 | 84926 | 27699 | 6.31% |
| 2025-05-28 | 31.02 | 30.20 | -0.95 | -3.05% | 30.13 | 31.15 | 26809 | 8158 | 1.99% |
| 2025-05-27 | 30.21 | 31.15 | 0.85 | 2.81% | 30.10 | 31.25 | 31289 | 9608 | 2.32% |
| 2025-05-26 | 30.70 | 30.30 | -0.60 | -1.94% | 30.04 | 31.18 | 23835 | 7245 | 1.77% |
| 2025-05-23 | 30.83 | 30.90 | 0.39 | 1.28% | 30.55 | 31.98 | 39756 | 12468 | 2.95% |
| 2025-05-22 | 30.93 | 30.51 | -0.61 | -1.96% | 30.42 | 31.31 | 17593 | 5417 | 1.31% |
| 2025-05-21 | 31.26 | 31.12 | -0.20 | -0.64% | 30.93 | 31.75 | 20838 | 6546 | 1.55% |
| 2025-05-20 | 30.41 | 31.32 | 1.00 | 3.30% | 30.41 | 31.42 | 28061 | 8734 | 2.08% |
| 2025-05-19 | 30.28 | 30.32 | 0.09 | 0.30% | 29.86 | 30.42 | 12566 | 3791 | 0.93% |
| 2025-05-16 | 30.03 | 30.23 | 0.04 | 0.13% | 29.83 | 30.60 | 14053 | 4257 | 1.04% |
| 2025-05-15 | 30.40 | 30.19 | -0.38 | -1.24% | 30.07 | 30.81 | 15102 | 4585 | 1.12% |
| 2025-05-14 | 30.61 | 30.57 | -0.23 | -0.75% | 30.24 | 30.94 | 17882 | 5471 | 1.33% |
| 2025-05-13 | 30.95 | 30.80 | 0.12 | 0.39% | 30.73 | 31.38 | 19934 | 6178 | 1.48% |
| 2025-05-12 | 30.62 | 30.68 | 0.41 | 1.35% | 30.10 | 30.82 | 17472 | 5334 | 1.30% |
| 2025-05-09 | 30.77 | 30.27 | -0.60 | -1.94% | 30.05 | 30.98 | 16247 | 4936 | 1.21% |
| 2025-05-08 | 30.21 | 30.87 | 0.57 | 1.88% | 30.00 | 31.06 | 19761 | 6090 | 1.47% |
| 2025-05-07 | 31.00 | 30.30 | -0.16 | -0.53% | 30.00 | 31.20 | 26247 | 8027 | 1.95% |
| 2025-05-06 | 30.02 | 30.46 | 0.43 | 1.43% | 29.90 | 30.56 | 24754 | 7508 | 1.84% |
| 2025-04-30 | 28.84 | 30.03 | 1.33 | 4.63% | 28.72 | 30.05 | 34402 | 10199 | 2.55% |
| 2025-04-29 | 28.38 | 28.70 | 0.49 | 1.74% | 27.95 | 29.07 | 21119 | 6057 | 1.57% |
| 2025-04-28 | 28.30 | 28.21 | -0.42 | -1.47% | 27.69 | 28.72 | 21551 | 6054 | 1.60% |
| 2025-04-25 | 29.50 | 28.63 | 0.01 | 0.03% | 28.56 | 29.57 | 21569 | 6216 | 1.60% |
| 2025-04-24 | 28.90 | 28.62 | 0.01 | 0.03% | 28.32 | 29.51 | 28975 | 8363 | 2.15% |