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 | 51.75 | 52.42 | 0.67 | 1.29% | 51.32 | 53.98 | 40264 | 21228 | 3.35% |
| 2025-07-31 | 52.68 | 51.75 | -1.05 | -1.99% | 51.50 | 53.08 | 30493 | 15916 | 2.54% |
| 2025-07-30 | 53.35 | 52.80 | -0.52 | -0.98% | 52.43 | 54.33 | 30397 | 16208 | 2.53% |
| 2025-07-29 | 52.77 | 53.32 | 0.94 | 1.79% | 52.08 | 53.87 | 33497 | 17822 | 2.79% |
| 2025-07-28 | 53.19 | 52.38 | -0.51 | -0.96% | 52.18 | 53.25 | 23671 | 12418 | 1.97% |
| 2025-07-25 | 52.49 | 52.89 | 0.70 | 1.34% | 51.80 | 52.98 | 29020 | 15219 | 2.41% |
| 2025-07-24 | 51.42 | 52.19 | 0.89 | 1.73% | 51.33 | 52.50 | 30436 | 15860 | 2.53% |
| 2025-07-23 | 50.82 | 51.30 | 0.50 | 0.98% | 50.31 | 52.55 | 36471 | 18854 | 3.03% |
| 2025-07-22 | 50.49 | 50.80 | 0.30 | 0.59% | 50.43 | 51.19 | 22035 | 11196 | 1.83% |
| 2025-07-21 | 50.39 | 50.50 | 0.01 | 0.02% | 50.12 | 50.55 | 15941 | 8027 | 1.33% |
| 2025-07-18 | 50.28 | 50.49 | 0.38 | 0.76% | 49.70 | 50.54 | 15695 | 7854 | 1.31% |
| 2025-07-17 | 49.60 | 50.11 | 0.47 | 0.95% | 49.51 | 50.13 | 12562 | 6261 | 1.04% |
| 2025-07-16 | 49.99 | 49.64 | -0.45 | -0.90% | 49.42 | 50.27 | 14502 | 7221 | 1.21% |
| 2025-07-15 | 50.32 | 50.09 | 0.00 | 0.00% | 49.50 | 50.53 | 15901 | 7939 | 1.32% |
| 2025-07-14 | 50.38 | 50.09 | -0.33 | -0.65% | 50.00 | 50.81 | 13733 | 6917 | 1.14% |
| 2025-07-11 | 50.12 | 50.42 | 0.03 | 0.06% | 49.90 | 50.83 | 17433 | 8782 | 1.45% |
| 2025-07-10 | 49.95 | 50.39 | 0.30 | 0.60% | 49.95 | 50.49 | 14142 | 7109 | 1.18% |
| 2025-07-09 | 50.86 | 50.09 | -0.50 | -0.99% | 49.97 | 50.86 | 19758 | 9948 | 1.64% |
| 2025-07-08 | 51.24 | 50.59 | -0.40 | -0.78% | 50.36 | 51.30 | 29906 | 15196 | 2.49% |
| 2025-07-07 | 48.88 | 50.99 | 2.57 | 5.31% | 48.49 | 51.55 | 45598 | 23020 | 3.79% |
| 2025-07-04 | 48.90 | 48.42 | -0.80 | -1.63% | 48.42 | 49.40 | 20021 | 9779 | 1.67% |
| 2025-07-03 | 49.95 | 49.22 | -0.26 | -0.53% | 48.60 | 49.95 | 19572 | 9604 | 1.63% |
| 2025-07-02 | 49.90 | 50.08 | -0.30 | -0.60% | 49.80 | 50.88 | 22621 | 11356 | 1.88% |
| 2025-07-01 | 50.97 | 50.38 | 0.01 | 0.02% | 50.27 | 51.46 | 33436 | 16997 | 2.78% |
| 2025-06-30 | 49.00 | 50.37 | 1.89 | 3.90% | 49.00 | 50.75 | 33533 | 16836 | 2.79% |
| 2025-06-27 | 48.49 | 48.48 | 0.23 | 0.48% | 48.22 | 49.08 | 16240 | 7901 | 1.35% |
| 2025-06-26 | 48.70 | 48.25 | -0.58 | -1.19% | 48.25 | 49.13 | 16352 | 7963 | 1.36% |
| 2025-06-25 | 48.70 | 48.83 | 0.23 | 0.47% | 48.15 | 48.88 | 18772 | 9117 | 1.56% |
| 2025-06-24 | 48.14 | 48.60 | 0.62 | 1.29% | 47.97 | 48.67 | 20316 | 9844 | 1.69% |
| 2025-06-23 | 47.00 | 47.98 | 0.55 | 1.16% | 46.59 | 48.15 | 12249 | 5844 | 1.02% |
| 2025-06-20 | 47.50 | 47.43 | 0.01 | 0.02% | 47.43 | 48.20 | 11734 | 5614 | 0.98% |
| 2025-06-19 | 47.84 | 47.42 | -0.41 | -0.86% | 47.30 | 48.29 | 14521 | 6938 | 1.21% |
| 2025-06-18 | 46.90 | 47.83 | 0.72 | 1.53% | 46.88 | 47.90 | 12873 | 6102 | 1.07% |
| 2025-06-17 | 46.96 | 47.11 | 0.08 | 0.17% | 46.86 | 47.33 | 8823 | 4154 | 0.73% |
| 2025-06-16 | 46.69 | 47.03 | 0.09 | 0.19% | 46.69 | 47.27 | 9254 | 4350 | 0.77% |
| 2025-06-13 | 47.60 | 46.94 | -0.71 | -1.49% | 46.60 | 47.92 | 21775 | 10255 | 1.81% |
| 2025-06-12 | 48.12 | 47.65 | -0.47 | -0.98% | 47.50 | 48.29 | 18957 | 9068 | 1.58% |
| 2025-06-11 | 48.43 | 48.12 | 0.06 | 0.12% | 47.98 | 48.80 | 14475 | 6997 | 1.20% |
| 2025-06-10 | 49.20 | 48.06 | -1.36 | -2.75% | 47.90 | 49.40 | 26473 | 12829 | 2.20% |
| 2025-06-09 | 48.45 | 49.42 | 1.24 | 2.57% | 48.16 | 49.69 | 25656 | 12555 | 2.13% |
| 2025-06-06 | 48.64 | 48.18 | -0.31 | -0.64% | 48.02 | 48.79 | 12677 | 6134 | 1.05% |
| 2025-06-05 | 48.70 | 48.49 | -0.42 | -0.86% | 48.00 | 48.99 | 17174 | 8304 | 1.43% |
| 2025-06-04 | 47.91 | 48.91 | 1.05 | 2.19% | 47.75 | 49.40 | 23421 | 11375 | 1.95% |
| 2025-06-03 | 48.82 | 47.86 | -1.45 | -2.94% | 47.85 | 49.37 | 27376 | 13272 | 2.28% |
| 2025-05-30 | 50.01 | 49.31 | -0.68 | -1.36% | 49.08 | 50.14 | 11798 | 5824 | 0.98% |
| 2025-05-29 | 49.09 | 49.99 | 1.08 | 2.21% | 48.79 | 50.18 | 15907 | 7900 | 1.32% |
| 2025-05-28 | 49.60 | 48.91 | -0.97 | -1.94% | 48.91 | 49.95 | 12116 | 5964 | 1.01% |
| 2025-05-27 | 49.09 | 49.88 | 0.76 | 1.55% | 48.63 | 50.28 | 14659 | 7298 | 1.22% |
| 2025-05-26 | 49.10 | 49.12 | 0.12 | 0.24% | 48.80 | 49.79 | 15539 | 7653 | 1.29% |
| 2025-05-23 | 50.00 | 49.00 | -1.09 | -2.18% | 49.00 | 50.39 | 16027 | 7967 | 1.33% |
| 2025-05-22 | 50.35 | 50.09 | -0.70 | -1.38% | 50.07 | 51.10 | 15395 | 7792 | 1.28% |
| 2025-05-21 | 49.90 | 50.79 | 0.81 | 1.62% | 49.50 | 51.25 | 20197 | 10186 | 1.68% |
| 2025-05-20 | 50.00 | 49.98 | -0.27 | -0.54% | 49.52 | 50.44 | 15240 | 7609 | 1.27% |
| 2025-05-19 | 48.88 | 50.25 | 1.37 | 2.80% | 48.68 | 50.38 | 20138 | 9984 | 1.68% |
| 2025-05-16 | 49.77 | 48.88 | -0.65 | -1.31% | 48.78 | 49.83 | 17004 | 8388 | 1.41% |
| 2025-05-15 | 51.40 | 49.53 | -2.73 | -5.22% | 49.50 | 51.49 | 35470 | 17715 | 2.95% |
| 2025-05-14 | 52.17 | 52.26 | 0.46 | 0.89% | 51.03 | 52.40 | 17212 | 8935 | 1.43% |
| 2025-05-13 | 52.96 | 51.80 | -0.85 | -1.61% | 51.75 | 53.13 | 19893 | 10386 | 1.65% |
| 2025-05-12 | 52.92 | 52.65 | 0.15 | 0.29% | 52.16 | 53.18 | 18075 | 9502 | 1.50% |
| 2025-05-09 | 54.00 | 52.50 | -1.54 | -2.85% | 52.05 | 54.00 | 23255 | 12230 | 1.93% |
| 2025-05-08 | 53.70 | 54.04 | -0.06 | -0.11% | 53.46 | 54.47 | 20972 | 11322 | 1.74% |
| 2025-05-07 | 54.72 | 54.10 | -0.27 | -0.50% | 53.37 | 55.15 | 33797 | 18297 | 2.81% |
| 2025-05-06 | 52.54 | 54.37 | 2.16 | 4.14% | 52.24 | 54.50 | 39581 | 21158 | 3.29% |
| 2025-04-30 | 51.69 | 52.21 | 0.35 | 0.67% | 51.54 | 52.45 | 22792 | 11862 | 1.90% |
| 2025-04-29 | 51.00 | 51.86 | 0.44 | 0.86% | 50.39 | 52.17 | 23600 | 12122 | 1.96% |
| 2025-04-28 | 51.14 | 51.42 | 0.26 | 0.51% | 50.31 | 51.98 | 18969 | 9742 | 1.58% |
| 2025-04-25 | 51.09 | 51.16 | 0.08 | 0.16% | 50.60 | 51.50 | 20397 | 10421 | 1.70% |
| 2025-04-24 | 53.75 | 51.08 | -2.62 | -4.88% | 50.95 | 53.80 | 41513 | 21543 | 3.45% |