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 | 58.88 | 56.39 | -3.36 | -5.62% | 56.39 | 58.97 | 149298 | 85723 | 2.21% |
| 2025-07-31 | 57.67 | 59.75 | 1.17 | 2.00% | 57.67 | 60.27 | 142188 | 83958 | 2.11% |
| 2025-07-30 | 60.08 | 58.58 | -1.72 | -2.85% | 57.67 | 60.96 | 150497 | 89193 | 2.23% |
| 2025-07-29 | 58.02 | 60.30 | 1.70 | 2.90% | 57.68 | 60.58 | 151973 | 89496 | 2.25% |
| 2025-07-28 | 55.58 | 58.60 | 2.48 | 4.42% | 55.55 | 59.30 | 167801 | 96575 | 2.49% |
| 2025-07-25 | 56.60 | 56.12 | -0.37 | -0.65% | 55.00 | 56.68 | 112035 | 62358 | 1.66% |
| 2025-07-24 | 54.05 | 56.49 | 2.34 | 4.32% | 53.86 | 56.79 | 153101 | 85052 | 2.27% |
| 2025-07-23 | 54.60 | 54.15 | -1.21 | -2.19% | 53.87 | 55.54 | 118837 | 64846 | 1.76% |
| 2025-07-22 | 55.88 | 55.36 | -0.84 | -1.49% | 54.57 | 57.98 | 175323 | 98729 | 2.60% |
| 2025-07-21 | 55.10 | 56.20 | 0.60 | 1.08% | 54.76 | 56.88 | 152991 | 85298 | 2.27% |
| 2025-07-18 | 54.03 | 55.60 | 1.92 | 3.58% | 53.10 | 57.57 | 209550 | 116191 | 3.10% |
| 2025-07-17 | 51.66 | 53.68 | 1.69 | 3.25% | 51.66 | 53.98 | 147083 | 77904 | 2.18% |
| 2025-07-16 | 52.52 | 51.99 | -0.81 | -1.53% | 51.58 | 52.88 | 80067 | 41806 | 1.19% |
| 2025-07-15 | 52.55 | 52.80 | -0.20 | -0.38% | 51.42 | 54.10 | 128316 | 67301 | 1.90% |
| 2025-07-14 | 52.20 | 53.00 | 1.01 | 1.94% | 51.36 | 54.66 | 151764 | 80524 | 2.25% |
| 2025-07-11 | 52.19 | 51.99 | 0.17 | 0.33% | 51.03 | 52.35 | 127186 | 65842 | 1.88% |
| 2025-07-10 | 50.00 | 51.82 | 1.25 | 2.47% | 48.66 | 51.99 | 141319 | 70670 | 2.09% |
| 2025-07-09 | 50.78 | 50.57 | 0.02 | 0.04% | 50.26 | 52.50 | 128684 | 66231 | 1.91% |
| 2025-07-08 | 49.98 | 50.55 | 0.31 | 0.62% | 49.90 | 50.55 | 84650 | 42524 | 1.25% |
| 2025-07-07 | 50.37 | 50.24 | 0.04 | 0.08% | 49.86 | 50.99 | 79578 | 40064 | 1.18% |
| 2025-07-04 | 50.76 | 50.20 | -0.53 | -1.04% | 49.82 | 51.38 | 105100 | 52990 | 1.56% |
| 2025-07-03 | 50.55 | 50.73 | -0.24 | -0.47% | 50.20 | 51.89 | 95331 | 48437 | 1.41% |
| 2025-07-02 | 51.86 | 50.97 | -1.23 | -2.36% | 50.51 | 52.85 | 143656 | 74042 | 2.13% |
| 2025-07-01 | 52.65 | 52.20 | -1.20 | -2.25% | 51.71 | 53.10 | 181154 | 94811 | 2.68% |
| 2025-06-30 | 49.80 | 53.40 | 3.77 | 7.60% | 49.45 | 54.77 | 263664 | 138077 | 3.91% |
| 2025-06-27 | 49.10 | 49.63 | 0.43 | 0.87% | 49.10 | 51.26 | 175082 | 87531 | 6.45% |
| 2025-06-26 | 48.36 | 49.20 | 0.71 | 1.46% | 48.28 | 50.82 | 214456 | 106966 | 7.90% |
| 2025-06-25 | 45.80 | 48.49 | 2.60 | 5.67% | 45.53 | 49.78 | 226242 | 108397 | 8.33% |
| 2025-06-24 | 45.83 | 45.89 | -1.63 | -3.43% | 44.40 | 47.52 | 173400 | 79192 | 6.38% |
| 2025-06-23 | 47.99 | 47.52 | -0.18 | -0.38% | 46.59 | 48.40 | 122294 | 57876 | 4.50% |
| 2025-06-20 | 48.10 | 47.70 | -1.32 | -2.69% | 47.50 | 48.42 | 101978 | 48760 | 3.75% |
| 2025-06-19 | 49.68 | 49.02 | -1.39 | -2.76% | 47.72 | 49.72 | 170013 | 82525 | 6.26% |
| 2025-06-18 | 49.20 | 50.41 | 1.32 | 2.69% | 48.54 | 52.53 | 274670 | 138894 | 10.11% |
| 2025-06-17 | 49.00 | 49.09 | -0.15 | -0.30% | 48.01 | 49.50 | 185286 | 90272 | 6.82% |
| 2025-06-16 | 50.00 | 49.24 | -0.81 | -1.62% | 48.08 | 50.39 | 235374 | 116622 | 8.67% |
| 2025-06-13 | 45.80 | 50.05 | 5.26 | 11.74% | 45.77 | 51.51 | 369005 | 178811 | 13.59% |
| 2025-06-12 | 45.00 | 44.79 | -0.42 | -0.93% | 44.69 | 45.60 | 66573 | 30024 | 2.45% |
| 2025-06-11 | 44.80 | 45.21 | 0.41 | 0.92% | 44.52 | 45.46 | 67521 | 30470 | 2.49% |
| 2025-06-10 | 46.19 | 44.80 | -1.79 | -3.84% | 44.22 | 46.19 | 127899 | 57555 | 4.71% |
| 2025-06-09 | 45.68 | 46.59 | 1.00 | 2.19% | 45.62 | 47.55 | 122569 | 57130 | 4.51% |
| 2025-06-06 | 46.50 | 45.59 | -0.52 | -1.13% | 45.54 | 47.38 | 120328 | 55814 | 4.43% |
| 2025-06-05 | 46.51 | 46.11 | -0.78 | -1.66% | 45.60 | 47.04 | 122713 | 56622 | 4.52% |
| 2025-06-04 | 46.86 | 46.89 | -0.67 | -1.41% | 46.71 | 48.68 | 169776 | 80549 | 6.25% |
| 2025-06-03 | 48.77 | 47.56 | 1.59 | 3.46% | 47.45 | 51.57 | 284226 | 139094 | 10.46% |
| 2025-05-30 | 45.00 | 45.97 | 0.88 | 1.95% | 43.65 | 46.61 | 138429 | 62459 | 5.10% |
| 2025-05-29 | 44.88 | 45.09 | 0.29 | 0.65% | 44.38 | 45.40 | 75982 | 34213 | 2.80% |
| 2025-05-28 | 46.06 | 44.80 | -1.81 | -3.88% | 44.50 | 46.43 | 97468 | 44192 | 3.59% |
| 2025-05-27 | 45.58 | 46.61 | 0.93 | 2.04% | 45.18 | 46.87 | 130142 | 59941 | 4.79% |
| 2025-05-26 | 44.61 | 45.68 | 0.60 | 1.33% | 43.95 | 45.85 | 99533 | 45032 | 3.66% |
| 2025-05-23 | 44.23 | 45.08 | 0.55 | 1.24% | 44.23 | 45.90 | 111656 | 50380 | 4.11% |
| 2025-05-22 | 44.25 | 44.53 | -0.10 | -0.22% | 43.50 | 46.28 | 129460 | 58472 | 4.77% |
| 2025-05-21 | 44.48 | 44.63 | -0.25 | -0.56% | 44.08 | 45.86 | 113074 | 50724 | 4.16% |
| 2025-05-20 | 45.70 | 44.88 | -1.62 | -3.48% | 44.70 | 47.60 | 170897 | 78278 | 6.29% |
| 2025-05-19 | 45.20 | 46.50 | 2.47 | 5.61% | 44.01 | 48.25 | 243539 | 113061 | 8.97% |
| 2025-05-16 | 44.39 | 44.03 | -0.36 | -0.81% | 43.90 | 45.18 | 101087 | 44820 | 3.72% |
| 2025-05-15 | 45.07 | 44.39 | -1.14 | -2.50% | 44.22 | 46.05 | 116290 | 52203 | 4.28% |
| 2025-05-14 | 46.34 | 45.53 | -1.04 | -2.23% | 45.07 | 46.95 | 169181 | 77328 | 6.23% |
| 2025-05-13 | 49.95 | 46.57 | -3.43 | -6.86% | 46.25 | 50.00 | 254633 | 121722 | 9.37% |
| 2025-05-12 | 44.00 | 50.00 | 5.12 | 11.41% | 43.39 | 52.21 | 363954 | 177530 | 13.40% |
| 2025-05-09 | 46.31 | 44.88 | -2.89 | -6.05% | 44.74 | 47.31 | 241223 | 110400 | 8.88% |
| 2025-05-08 | 43.58 | 47.77 | 3.74 | 8.49% | 42.43 | 47.90 | 287098 | 129816 | 10.57% |
| 2025-05-07 | 40.70 | 44.03 | 4.38 | 11.05% | 40.50 | 47.12 | 247618 | 107272 | 9.12% |
| 2025-05-06 | 39.20 | 39.65 | 0.45 | 1.15% | 39.01 | 39.69 | 62166 | 24503 | 2.29% |
| 2025-04-30 | 38.73 | 39.20 | 0.62 | 1.61% | 38.40 | 39.20 | 53188 | 20696 | 1.96% |
| 2025-04-29 | 37.40 | 38.58 | 0.98 | 2.61% | 36.88 | 39.22 | 71944 | 27680 | 2.65% |
| 2025-04-28 | 37.45 | 37.60 | 0.91 | 2.48% | 37.30 | 38.53 | 66210 | 25012 | 2.44% |
| 2025-04-25 | 36.98 | 36.69 | -0.09 | -0.24% | 36.22 | 37.04 | 30397 | 11131 | 1.12% |
| 2025-04-24 | 37.37 | 36.78 | -0.50 | -1.34% | 36.48 | 37.39 | 36241 | 13344 | 1.33% |