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 | 66.75 | 67.30 | 3.52 | 5.52% | 62.50 | 69.80 | 103963 | 67682 | 8.58% |
| 2025-07-31 | 62.11 | 63.78 | 1.69 | 2.72% | 62.00 | 66.66 | 97264 | 61934 | 8.03% |
| 2025-07-30 | 56.64 | 62.09 | 5.14 | 9.03% | 56.58 | 63.62 | 103078 | 62283 | 8.51% |
| 2025-07-29 | 55.23 | 56.95 | 1.18 | 2.12% | 54.69 | 57.22 | 51363 | 28866 | 4.24% |
| 2025-07-28 | 53.03 | 55.77 | 2.74 | 5.17% | 52.65 | 55.88 | 64345 | 35000 | 5.31% |
| 2025-07-25 | 50.86 | 53.03 | 2.17 | 4.27% | 50.86 | 53.18 | 55277 | 29012 | 4.56% |
| 2025-07-24 | 52.79 | 50.86 | -1.94 | -3.67% | 50.72 | 53.77 | 51855 | 26768 | 4.28% |
| 2025-07-23 | 52.01 | 52.80 | -0.03 | -0.06% | 51.50 | 54.26 | 47976 | 25465 | 3.96% |
| 2025-07-22 | 53.00 | 52.83 | -0.68 | -1.27% | 52.07 | 53.78 | 33087 | 17478 | 2.73% |
| 2025-07-21 | 52.36 | 53.51 | 0.31 | 0.58% | 51.58 | 53.78 | 53887 | 28510 | 4.45% |
| 2025-07-18 | 51.70 | 53.20 | 2.26 | 4.44% | 51.70 | 56.50 | 106272 | 57267 | 8.77% |
| 2025-07-17 | 49.80 | 50.94 | 0.65 | 1.29% | 49.30 | 51.29 | 45281 | 22874 | 3.74% |
| 2025-07-16 | 49.60 | 50.29 | 0.63 | 1.27% | 49.18 | 51.15 | 55889 | 28054 | 4.61% |
| 2025-07-15 | 47.20 | 49.66 | 2.46 | 5.21% | 46.26 | 50.48 | 70023 | 33934 | 5.78% |
| 2025-07-14 | 46.31 | 47.20 | 1.05 | 2.28% | 46.00 | 47.33 | 40425 | 18836 | 3.34% |
| 2025-07-11 | 44.44 | 46.15 | 1.39 | 3.11% | 44.07 | 46.66 | 36188 | 16466 | 2.99% |
| 2025-07-10 | 45.03 | 44.76 | -1.00 | -2.19% | 44.33 | 45.65 | 27369 | 12277 | 2.26% |
| 2025-07-09 | 45.57 | 45.76 | -0.34 | -0.74% | 45.51 | 46.40 | 20463 | 9400 | 1.69% |
| 2025-07-08 | 43.88 | 46.10 | 1.89 | 4.28% | 43.18 | 46.18 | 44211 | 19984 | 3.65% |
| 2025-07-07 | 45.00 | 44.21 | -0.99 | -2.19% | 43.80 | 45.54 | 26341 | 11663 | 2.17% |
| 2025-07-04 | 46.20 | 45.20 | -0.77 | -1.68% | 44.78 | 46.20 | 25942 | 11741 | 2.14% |
| 2025-07-03 | 45.90 | 45.97 | 0.25 | 0.55% | 45.20 | 46.20 | 19666 | 8989 | 1.62% |
| 2025-07-02 | 46.39 | 45.72 | -0.87 | -1.87% | 45.52 | 46.78 | 26427 | 12132 | 2.18% |
| 2025-07-01 | 48.55 | 46.59 | -1.84 | -3.80% | 46.27 | 48.55 | 34414 | 16152 | 2.84% |
| 2025-06-30 | 48.50 | 48.43 | 0.78 | 1.64% | 47.50 | 48.50 | 31051 | 14901 | 2.56% |
| 2025-06-27 | 48.78 | 47.65 | -0.15 | -0.31% | 47.31 | 48.78 | 30172 | 14483 | 2.49% |
| 2025-06-26 | 47.05 | 47.80 | 0.78 | 1.66% | 46.80 | 49.57 | 55312 | 26945 | 4.57% |
| 2025-06-25 | 46.13 | 47.02 | 1.20 | 2.62% | 45.52 | 47.13 | 29728 | 13766 | 2.45% |
| 2025-06-24 | 45.04 | 45.82 | 0.92 | 2.05% | 45.04 | 46.44 | 22750 | 10441 | 1.88% |
| 2025-06-23 | 44.44 | 45.00 | 0.06 | 0.13% | 44.38 | 45.88 | 32266 | 14534 | 2.66% |
| 2025-06-20 | 46.31 | 44.94 | -2.01 | -4.28% | 44.86 | 47.25 | 35809 | 16319 | 2.96% |
| 2025-06-19 | 48.84 | 46.95 | -1.45 | -3.00% | 46.61 | 49.73 | 45622 | 22005 | 3.77% |
| 2025-06-18 | 47.63 | 48.40 | 0.07 | 0.14% | 46.71 | 48.44 | 30556 | 14545 | 2.52% |
| 2025-06-17 | 49.42 | 48.33 | -1.19 | -2.40% | 47.40 | 50.63 | 39354 | 19103 | 3.25% |
| 2025-06-16 | 45.88 | 49.52 | 2.98 | 6.40% | 45.60 | 50.61 | 69481 | 34215 | 5.74% |
| 2025-06-13 | 47.60 | 46.54 | -1.39 | -2.90% | 46.45 | 48.28 | 32311 | 15205 | 2.67% |
| 2025-06-12 | 46.00 | 47.93 | 1.78 | 3.86% | 45.51 | 48.17 | 53370 | 25368 | 4.41% |
| 2025-06-11 | 47.65 | 46.15 | -1.74 | -3.63% | 45.88 | 47.89 | 48673 | 22686 | 4.02% |
| 2025-06-10 | 49.84 | 47.89 | -2.11 | -4.22% | 47.20 | 50.03 | 98406 | 47376 | 8.12% |
| 2025-06-09 | 46.00 | 50.00 | 4.10 | 8.93% | 46.00 | 53.18 | 117991 | 59569 | 9.74% |
| 2025-06-06 | 45.60 | 45.90 | 0.30 | 0.66% | 45.11 | 45.98 | 21169 | 9650 | 1.75% |
| 2025-06-05 | 43.93 | 45.60 | 1.80 | 4.11% | 43.80 | 45.80 | 31994 | 14428 | 2.64% |
| 2025-06-04 | 43.87 | 43.80 | -0.15 | -0.34% | 43.60 | 45.24 | 32188 | 14307 | 2.66% |
| 2025-06-03 | 43.38 | 43.95 | 0.71 | 1.64% | 42.85 | 44.49 | 27681 | 12111 | 2.28% |
| 2025-05-30 | 43.76 | 43.24 | -0.60 | -1.37% | 43.04 | 44.50 | 24228 | 10561 | 2.00% |
| 2025-05-29 | 42.54 | 43.84 | 1.43 | 3.37% | 42.42 | 44.44 | 29963 | 13103 | 2.47% |
| 2025-05-28 | 42.23 | 42.41 | -0.39 | -0.91% | 42.01 | 43.19 | 19704 | 8366 | 1.63% |
| 2025-05-27 | 44.85 | 42.80 | -1.50 | -3.39% | 42.40 | 44.85 | 31723 | 13663 | 2.62% |
| 2025-05-26 | 44.30 | 44.30 | 0.13 | 0.29% | 43.68 | 44.95 | 17705 | 7825 | 1.46% |
| 2025-05-23 | 45.66 | 44.17 | -1.49 | -3.26% | 44.05 | 46.20 | 24628 | 11081 | 2.03% |
| 2025-05-22 | 44.62 | 45.66 | 1.04 | 2.33% | 44.01 | 46.94 | 38793 | 17818 | 3.20% |
| 2025-05-21 | 45.10 | 44.62 | -0.49 | -1.09% | 43.81 | 45.30 | 28820 | 12836 | 2.38% |
| 2025-05-20 | 45.74 | 45.11 | -0.66 | -1.44% | 44.90 | 46.21 | 22860 | 10405 | 1.89% |
| 2025-05-19 | 45.71 | 45.77 | 0.02 | 0.04% | 44.89 | 46.07 | 23482 | 10679 | 1.94% |
| 2025-05-16 | 45.08 | 45.75 | 0.30 | 0.66% | 45.00 | 46.18 | 22940 | 10497 | 1.89% |
| 2025-05-15 | 46.51 | 45.45 | -1.25 | -2.68% | 45.41 | 46.70 | 32398 | 14850 | 2.67% |
| 2025-05-14 | 47.30 | 46.70 | -0.60 | -1.27% | 45.93 | 48.20 | 41102 | 19256 | 3.39% |
| 2025-05-13 | 47.76 | 47.30 | 0.33 | 0.70% | 46.89 | 48.90 | 33192 | 15867 | 2.74% |
| 2025-05-12 | 46.04 | 46.97 | 0.83 | 1.80% | 44.80 | 47.49 | 49346 | 23031 | 4.07% |
| 2025-05-09 | 51.00 | 46.14 | -2.08 | -4.31% | 45.80 | 51.77 | 94076 | 44914 | 7.77% |
| 2025-05-08 | 46.96 | 48.22 | 1.14 | 2.42% | 46.16 | 49.66 | 56065 | 27281 | 4.63% |
| 2025-05-07 | 47.70 | 47.08 | -1.22 | -2.53% | 46.08 | 49.85 | 63718 | 30277 | 5.26% |
| 2025-05-06 | 46.90 | 48.30 | 1.79 | 3.85% | 46.50 | 49.18 | 64684 | 31141 | 5.34% |
| 2025-04-30 | 46.83 | 46.51 | 0.31 | 0.67% | 46.22 | 48.55 | 43966 | 20853 | 3.63% |
| 2025-04-29 | 44.50 | 46.20 | 1.41 | 3.15% | 44.40 | 46.58 | 41219 | 18899 | 3.40% |
| 2025-04-28 | 44.80 | 44.79 | 1.00 | 2.28% | 44.00 | 45.92 | 43173 | 19481 | 3.56% |
| 2025-04-25 | 43.31 | 43.79 | 0.49 | 1.13% | 42.42 | 44.15 | 28065 | 12167 | 2.32% |
| 2025-04-24 | 42.88 | 43.30 | 0.15 | 0.35% | 42.02 | 43.88 | 51505 | 22197 | 4.25% |