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 | 63.00 | 61.90 | -2.00 | -3.13% | 61.60 | 64.30 | 18936 | 11863 | 1.61% |
| 2025-07-31 | 65.00 | 63.90 | -1.31 | -2.01% | 63.53 | 67.00 | 33782 | 21962 | 2.87% |
| 2025-07-30 | 62.00 | 65.21 | 2.92 | 4.69% | 61.00 | 65.72 | 37978 | 24194 | 3.23% |
| 2025-07-29 | 61.64 | 62.29 | 0.47 | 0.76% | 60.80 | 64.98 | 32942 | 20793 | 2.80% |
| 2025-07-28 | 62.34 | 61.82 | -0.48 | -0.77% | 60.35 | 62.41 | 28697 | 17565 | 2.44% |
| 2025-07-25 | 55.03 | 62.30 | 7.33 | 13.33% | 54.36 | 65.00 | 49249 | 29154 | 4.19% |
| 2025-07-24 | 54.67 | 54.97 | 0.55 | 1.01% | 54.42 | 55.50 | 10840 | 5961 | 0.92% |
| 2025-07-23 | 54.96 | 54.42 | -0.54 | -0.98% | 54.05 | 55.75 | 13256 | 7291 | 1.13% |
| 2025-07-22 | 53.90 | 54.96 | 1.06 | 1.97% | 53.40 | 56.00 | 21705 | 11976 | 1.85% |
| 2025-07-21 | 51.97 | 53.90 | 2.53 | 4.93% | 51.10 | 54.00 | 20758 | 10951 | 1.77% |
| 2025-07-18 | 52.27 | 51.37 | -0.42 | -0.81% | 51.20 | 52.79 | 10810 | 5605 | 0.92% |
| 2025-07-17 | 51.47 | 51.79 | 0.40 | 0.78% | 51.07 | 51.99 | 7096 | 3652 | 0.60% |
| 2025-07-16 | 51.45 | 51.39 | -0.49 | -0.94% | 51.38 | 52.47 | 6184 | 3201 | 0.53% |
| 2025-07-15 | 51.85 | 51.88 | 0.01 | 0.02% | 51.24 | 52.36 | 7926 | 4100 | 0.67% |
| 2025-07-14 | 51.87 | 51.87 | 0.00 | 0.00% | 51.13 | 52.30 | 6019 | 3120 | 0.51% |
| 2025-07-11 | 51.85 | 51.87 | -0.34 | -0.65% | 50.85 | 52.38 | 13292 | 6840 | 1.13% |
| 2025-07-10 | 53.26 | 52.21 | -1.46 | -2.72% | 52.18 | 54.22 | 10553 | 5563 | 0.90% |
| 2025-07-09 | 54.40 | 53.67 | -0.68 | -1.25% | 53.40 | 55.00 | 11834 | 6411 | 1.01% |
| 2025-07-08 | 53.63 | 54.35 | 0.72 | 1.34% | 53.12 | 54.68 | 11312 | 6124 | 0.96% |
| 2025-07-07 | 53.50 | 53.63 | 0.08 | 0.15% | 53.00 | 53.91 | 8304 | 4431 | 0.71% |
| 2025-07-04 | 53.25 | 53.55 | 0.36 | 0.68% | 52.48 | 54.67 | 15572 | 8329 | 1.32% |
| 2025-07-03 | 54.30 | 53.19 | -1.14 | -2.10% | 52.00 | 54.30 | 19446 | 10301 | 1.65% |
| 2025-07-02 | 54.18 | 54.33 | 0.03 | 0.06% | 53.93 | 56.81 | 26606 | 14677 | 2.26% |
| 2025-07-01 | 55.21 | 54.30 | -1.13 | -2.04% | 53.91 | 55.84 | 19745 | 10790 | 1.68% |
| 2025-06-30 | 54.65 | 55.43 | 0.82 | 1.50% | 54.33 | 55.86 | 17870 | 9871 | 1.52% |
| 2025-06-27 | 54.66 | 54.61 | -0.28 | -0.51% | 53.98 | 55.35 | 16778 | 9143 | 1.43% |
| 2025-06-26 | 54.65 | 54.89 | 0.36 | 0.66% | 54.05 | 56.98 | 26422 | 14635 | 2.25% |
| 2025-06-25 | 53.60 | 54.53 | 0.41 | 0.76% | 53.53 | 55.14 | 17434 | 9487 | 1.48% |
| 2025-06-24 | 54.60 | 54.12 | -0.48 | -0.88% | 53.45 | 54.64 | 25030 | 13527 | 2.13% |
| 2025-06-23 | 48.68 | 54.60 | 5.92 | 12.16% | 48.30 | 55.55 | 42604 | 22684 | 3.62% |
| 2025-06-20 | 50.12 | 48.68 | -1.33 | -2.66% | 48.56 | 50.81 | 11047 | 5448 | 0.94% |
| 2025-06-19 | 49.42 | 50.01 | 0.10 | 0.20% | 49.42 | 51.46 | 12728 | 6437 | 1.08% |
| 2025-06-18 | 50.58 | 49.91 | -0.67 | -1.32% | 48.90 | 50.98 | 15158 | 7526 | 1.29% |
| 2025-06-17 | 52.45 | 50.58 | -1.87 | -3.57% | 50.16 | 53.45 | 16226 | 8365 | 1.38% |
| 2025-06-16 | 52.19 | 52.45 | 0.26 | 0.50% | 51.67 | 53.39 | 16853 | 8874 | 1.43% |
| 2025-06-13 | 49.91 | 52.19 | 1.83 | 3.63% | 49.05 | 52.38 | 24119 | 12263 | 2.05% |
| 2025-06-12 | 49.00 | 50.36 | 1.16 | 2.36% | 48.60 | 50.38 | 16139 | 8052 | 1.37% |
| 2025-06-11 | 49.30 | 49.20 | -0.09 | -0.18% | 48.60 | 50.36 | 12980 | 6433 | 1.10% |
| 2025-06-10 | 49.00 | 49.29 | -0.39 | -0.79% | 48.20 | 49.60 | 11112 | 5438 | 0.94% |
| 2025-06-09 | 49.11 | 49.68 | 0.58 | 1.18% | 48.89 | 49.87 | 8548 | 4216 | 0.73% |
| 2025-06-06 | 49.97 | 49.10 | -0.79 | -1.58% | 48.61 | 49.97 | 12081 | 5921 | 1.03% |
| 2025-06-05 | 49.97 | 49.89 | 0.02 | 0.04% | 49.09 | 50.21 | 11055 | 5500 | 0.94% |
| 2025-06-04 | 48.45 | 49.87 | 1.34 | 2.76% | 48.45 | 50.55 | 17979 | 8946 | 1.53% |
| 2025-06-03 | 48.31 | 48.53 | 0.24 | 0.50% | 47.50 | 48.79 | 9435 | 4555 | 0.80% |
| 2025-05-30 | 48.09 | 48.29 | -0.25 | -0.52% | 47.68 | 49.30 | 11934 | 5798 | 4.06% |
| 2025-05-29 | 49.51 | 48.54 | -0.83 | -1.68% | 48.44 | 49.70 | 15515 | 7571 | 5.28% |
| 2025-05-28 | 47.86 | 49.37 | 1.14 | 2.36% | 47.83 | 49.40 | 16978 | 8304 | 5.77% |
| 2025-05-27 | 47.36 | 48.23 | 0.61 | 1.28% | 46.51 | 48.76 | 16295 | 7763 | 5.54% |
| 2025-05-26 | 47.75 | 47.62 | -0.17 | -0.36% | 47.52 | 49.49 | 15457 | 7482 | 5.26% |
| 2025-05-23 | 47.37 | 47.79 | 0.09 | 0.19% | 46.51 | 48.80 | 22069 | 10553 | 7.51% |
| 2025-05-22 | 47.00 | 47.70 | 0.63 | 1.34% | 46.33 | 48.20 | 17333 | 8185 | 5.90% |
| 2025-05-21 | 46.99 | 47.87 | 0.61 | 1.29% | 46.80 | 48.49 | 17917 | 8546 | 6.09% |
| 2025-05-20 | 44.78 | 47.26 | 2.48 | 5.54% | 44.28 | 47.93 | 18256 | 8548 | 6.21% |
| 2025-05-19 | 44.49 | 44.78 | 0.30 | 0.67% | 44.05 | 45.03 | 4015 | 1789 | 1.37% |
| 2025-05-16 | 44.12 | 44.48 | -0.02 | -0.04% | 44.12 | 45.16 | 4070 | 1819 | 1.38% |
| 2025-05-15 | 45.45 | 44.50 | -1.00 | -2.20% | 44.40 | 46.08 | 4632 | 2076 | 1.58% |
| 2025-05-14 | 45.75 | 45.50 | -0.51 | -1.11% | 45.07 | 46.43 | 9945 | 4549 | 3.38% |
| 2025-05-13 | 44.78 | 46.01 | 1.49 | 3.35% | 44.61 | 46.80 | 18413 | 8493 | 6.26% |
| 2025-05-12 | 43.88 | 44.52 | 0.65 | 1.48% | 43.88 | 44.87 | 5662 | 2514 | 1.93% |
| 2025-05-09 | 44.23 | 43.87 | -0.94 | -2.10% | 43.70 | 44.50 | 5007 | 2198 | 1.70% |
| 2025-05-08 | 43.97 | 44.81 | 0.42 | 0.95% | 43.86 | 44.92 | 5449 | 2428 | 1.85% |
| 2025-05-07 | 44.85 | 44.39 | -0.40 | -0.89% | 44.02 | 45.70 | 7204 | 3233 | 2.45% |
| 2025-05-06 | 44.35 | 44.79 | 0.44 | 0.99% | 44.35 | 45.14 | 6588 | 2948 | 2.24% |
| 2025-04-30 | 43.99 | 44.35 | 0.91 | 2.09% | 43.43 | 45.00 | 8476 | 3773 | 2.88% |
| 2025-04-29 | 41.70 | 43.44 | 1.89 | 4.55% | 41.44 | 43.88 | 9467 | 4072 | 3.22% |
| 2025-04-28 | 41.85 | 41.55 | -0.30 | -0.72% | 40.93 | 41.91 | 4893 | 2026 | 1.66% |
| 2025-04-25 | 42.20 | 41.85 | -0.64 | -1.51% | 41.46 | 42.46 | 7531 | 3153 | 2.56% |
| 2025-04-24 | 43.09 | 42.49 | -0.57 | -1.32% | 41.89 | 43.43 | 5110 | 2170 | 1.74% |