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 | 51.24 | 54.51 | 3.45 | 6.76% | 49.03 | 55.90 | 28398 | 15014 | 4.55% |
| 2025-07-31 | 51.99 | 51.06 | -0.37 | -0.72% | 50.50 | 53.95 | 22362 | 11588 | 3.58% |
| 2025-07-30 | 51.00 | 51.43 | 0.50 | 0.98% | 50.18 | 51.87 | 17187 | 8779 | 2.75% |
| 2025-07-29 | 51.50 | 50.93 | 0.16 | 0.32% | 49.80 | 53.00 | 26130 | 13337 | 4.19% |
| 2025-07-28 | 45.53 | 50.77 | 5.77 | 12.82% | 45.51 | 52.24 | 36807 | 18116 | 5.90% |
| 2025-07-25 | 44.20 | 45.00 | 0.24 | 0.54% | 42.88 | 45.35 | 19830 | 8809 | 3.18% |
| 2025-07-24 | 42.15 | 44.76 | 2.96 | 7.08% | 41.01 | 44.98 | 22814 | 9839 | 3.65% |
| 2025-07-23 | 43.00 | 41.80 | -1.30 | -3.02% | 41.22 | 43.00 | 18619 | 7799 | 2.98% |
| 2025-07-22 | 40.79 | 43.10 | 2.31 | 5.66% | 40.00 | 43.50 | 23812 | 9995 | 3.81% |
| 2025-07-21 | 40.00 | 40.79 | 0.92 | 2.31% | 39.52 | 41.50 | 14817 | 6010 | 2.37% |
| 2025-07-18 | 39.99 | 39.87 | -0.01 | -0.03% | 39.40 | 41.69 | 12146 | 4884 | 1.95% |
| 2025-07-17 | 40.08 | 39.88 | -0.20 | -0.50% | 39.30 | 40.49 | 13769 | 5488 | 2.21% |
| 2025-07-16 | 41.14 | 40.08 | -0.26 | -0.64% | 39.41 | 41.14 | 11646 | 4650 | 1.87% |
| 2025-07-15 | 40.73 | 40.34 | -0.40 | -0.98% | 40.02 | 41.80 | 17020 | 6939 | 2.73% |
| 2025-07-14 | 38.03 | 40.74 | 2.84 | 7.49% | 37.75 | 41.57 | 29608 | 11885 | 4.74% |
| 2025-07-11 | 38.80 | 37.90 | -0.46 | -1.20% | 36.56 | 38.80 | 15438 | 5878 | 2.47% |
| 2025-07-10 | 44.08 | 46.10 | 1.60 | 3.60% | 44.08 | 46.85 | 19714 | 8962 | 3.79% |
| 2025-07-09 | 44.53 | 44.50 | 0.04 | 0.09% | 43.21 | 44.78 | 12164 | 5374 | 2.34% |
| 2025-07-08 | 42.64 | 44.46 | 1.37 | 3.18% | 42.64 | 44.75 | 15361 | 6764 | 2.95% |
| 2025-07-07 | 41.90 | 43.09 | 1.28 | 3.06% | 41.52 | 44.80 | 22137 | 9679 | 4.25% |
| 2025-07-04 | 41.30 | 41.81 | 0.60 | 1.46% | 40.66 | 42.95 | 14115 | 5923 | 2.71% |
| 2025-07-03 | 38.95 | 41.21 | 2.00 | 5.10% | 38.95 | 41.45 | 12654 | 5141 | 2.43% |
| 2025-07-02 | 38.38 | 39.21 | 0.44 | 1.13% | 38.05 | 39.49 | 4593 | 1792 | 0.88% |
| 2025-07-01 | 38.02 | 38.77 | 0.75 | 1.97% | 37.68 | 40.35 | 12044 | 4688 | 2.31% |
| 2025-06-30 | 36.80 | 38.02 | 1.41 | 3.85% | 36.36 | 38.02 | 6280 | 2359 | 1.21% |
| 2025-06-27 | 37.14 | 36.61 | -0.35 | -0.95% | 36.51 | 37.23 | 3576 | 1317 | 0.69% |
| 2025-06-26 | 37.90 | 36.96 | -0.99 | -2.61% | 36.40 | 37.90 | 7256 | 2681 | 1.39% |
| 2025-06-25 | 36.99 | 37.95 | 1.29 | 3.52% | 36.50 | 38.10 | 9041 | 3395 | 1.74% |
| 2025-06-24 | 35.13 | 36.66 | 1.61 | 4.59% | 34.50 | 36.96 | 7604 | 2758 | 1.46% |
| 2025-06-23 | 34.20 | 35.05 | 0.94 | 2.76% | 33.56 | 35.24 | 8079 | 2786 | 1.55% |
| 2025-06-20 | 35.88 | 34.11 | -0.83 | -2.38% | 34.10 | 35.88 | 4800 | 1653 | 0.92% |
| 2025-06-19 | 35.81 | 34.94 | -1.02 | -2.84% | 34.60 | 36.17 | 6211 | 2187 | 1.19% |
| 2025-06-18 | 36.32 | 35.96 | 0.04 | 0.11% | 34.90 | 36.32 | 5128 | 1821 | 0.99% |
| 2025-06-17 | 36.97 | 35.92 | -1.08 | -2.92% | 35.67 | 37.33 | 7711 | 2795 | 1.48% |
| 2025-06-16 | 36.67 | 37.00 | 0.13 | 0.35% | 36.67 | 39.08 | 11527 | 4352 | 2.21% |
| 2025-06-13 | 36.79 | 36.87 | 0.17 | 0.46% | 35.57 | 36.97 | 7981 | 2896 | 1.53% |
| 2025-06-12 | 35.51 | 36.70 | 1.29 | 3.64% | 35.51 | 36.79 | 10193 | 3701 | 1.96% |
| 2025-06-11 | 35.13 | 35.41 | 0.34 | 0.97% | 35.13 | 36.99 | 11937 | 4312 | 2.29% |
| 2025-06-10 | 36.50 | 35.07 | -1.51 | -4.13% | 34.30 | 36.58 | 19114 | 6748 | 3.67% |
| 2025-06-09 | 37.22 | 36.58 | -0.64 | -1.72% | 36.20 | 37.23 | 14239 | 5204 | 2.74% |
| 2025-06-06 | 35.97 | 37.22 | 1.42 | 3.97% | 35.11 | 37.53 | 17042 | 6256 | 3.27% |
| 2025-06-05 | 33.75 | 35.80 | 1.97 | 5.82% | 33.73 | 36.30 | 23258 | 8226 | 4.47% |
| 2025-06-04 | 32.20 | 33.83 | 1.64 | 5.09% | 31.69 | 34.22 | 14381 | 4782 | 2.76% |
| 2025-06-03 | 31.07 | 32.19 | 1.39 | 4.51% | 30.80 | 32.57 | 11460 | 3663 | 2.20% |
| 2025-05-30 | 31.18 | 30.80 | -0.42 | -1.35% | 30.60 | 31.22 | 4021 | 1240 | 0.77% |
| 2025-05-29 | 31.07 | 31.22 | 0.30 | 0.97% | 30.91 | 31.77 | 4949 | 1548 | 0.95% |
| 2025-05-28 | 30.99 | 30.92 | 0.01 | 0.03% | 30.66 | 31.50 | 4300 | 1333 | 0.83% |
| 2025-05-27 | 31.90 | 30.91 | -0.27 | -0.87% | 30.60 | 31.90 | 4282 | 1324 | 0.82% |
| 2025-05-26 | 30.80 | 31.18 | 0.28 | 0.91% | 30.62 | 31.39 | 5809 | 1801 | 1.12% |
| 2025-05-23 | 32.07 | 30.90 | -0.68 | -2.15% | 30.71 | 32.07 | 7269 | 2272 | 1.40% |
| 2025-05-22 | 31.83 | 31.58 | -0.69 | -2.14% | 31.18 | 32.36 | 7997 | 2528 | 1.54% |
| 2025-05-21 | 32.37 | 32.27 | -0.10 | -0.31% | 31.52 | 32.69 | 8912 | 2863 | 1.71% |
| 2025-05-20 | 31.27 | 32.37 | 1.11 | 3.55% | 31.01 | 33.00 | 12635 | 4088 | 2.43% |
| 2025-05-19 | 31.03 | 31.26 | 0.22 | 0.71% | 30.48 | 31.45 | 7898 | 2440 | 1.52% |
| 2025-05-16 | 30.44 | 31.04 | 0.60 | 1.97% | 30.16 | 31.61 | 9457 | 2942 | 1.82% |
| 2025-05-15 | 30.34 | 30.44 | 0.10 | 0.33% | 29.82 | 30.77 | 7151 | 2163 | 1.37% |
| 2025-05-14 | 30.40 | 30.34 | -0.65 | -2.10% | 30.14 | 31.48 | 8387 | 2567 | 1.61% |
| 2025-05-13 | 30.98 | 30.99 | 0.19 | 0.62% | 30.32 | 31.49 | 12271 | 3777 | 2.36% |
| 2025-05-12 | 29.97 | 30.80 | 1.05 | 3.53% | 29.75 | 31.50 | 18271 | 5623 | 3.51% |
| 2025-05-09 | 31.68 | 29.75 | -2.25 | -7.03% | 29.66 | 32.08 | 24245 | 7401 | 4.66% |
| 2025-05-08 | 30.46 | 32.00 | 1.54 | 5.06% | 30.18 | 32.12 | 17540 | 5529 | 3.37% |
| 2025-05-07 | 30.00 | 30.46 | 0.65 | 2.18% | 29.76 | 30.79 | 8371 | 2535 | 1.61% |
| 2025-05-06 | 29.00 | 29.81 | 0.91 | 3.15% | 29.00 | 29.85 | 9991 | 2951 | 1.92% |
| 2025-04-30 | 28.76 | 28.90 | 0.47 | 1.65% | 28.21 | 29.32 | 8717 | 2509 | 1.67% |
| 2025-04-29 | 27.72 | 28.43 | 0.71 | 2.56% | 27.52 | 28.77 | 9533 | 2700 | 1.83% |
| 2025-04-28 | 27.43 | 27.72 | 0.26 | 0.95% | 26.74 | 28.15 | 9529 | 2616 | 1.83% |
| 2025-04-25 | 27.10 | 27.46 | 0.84 | 3.16% | 26.47 | 27.67 | 7778 | 2120 | 1.49% |
| 2025-04-24 | 26.56 | 26.62 | 0.06 | 0.23% | 26.28 | 27.25 | 5377 | 1434 | 1.03% |