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 | 57.87 | 55.42 | -2.78 | -4.78% | 54.80 | 58.63 | 79077 | 44610 | 3.27% |
| 2025-07-31 | 60.51 | 58.20 | -2.46 | -4.06% | 57.70 | 61.84 | 100960 | 59934 | 4.18% |
| 2025-07-30 | 59.93 | 60.66 | 1.06 | 1.78% | 59.12 | 61.10 | 71749 | 43047 | 2.97% |
| 2025-07-29 | 53.88 | 59.60 | 6.40 | 12.03% | 53.00 | 60.60 | 141196 | 81391 | 5.85% |
| 2025-07-28 | 50.30 | 53.20 | 3.02 | 6.02% | 49.65 | 53.50 | 74096 | 38663 | 3.07% |
| 2025-07-25 | 49.65 | 50.18 | 0.53 | 1.07% | 49.30 | 51.29 | 26627 | 13298 | 1.10% |
| 2025-07-24 | 49.65 | 49.65 | 0.00 | 0.00% | 49.02 | 50.33 | 30687 | 15217 | 1.27% |
| 2025-07-23 | 51.18 | 49.65 | -1.53 | -2.99% | 49.59 | 51.20 | 35785 | 17878 | 1.48% |
| 2025-07-22 | 50.05 | 51.18 | 1.11 | 2.22% | 49.88 | 53.69 | 72607 | 37909 | 3.01% |
| 2025-07-21 | 50.00 | 50.07 | 0.18 | 0.36% | 48.70 | 50.50 | 35067 | 17328 | 1.45% |
| 2025-07-18 | 49.80 | 49.89 | 0.09 | 0.18% | 49.54 | 51.09 | 30595 | 15374 | 1.27% |
| 2025-07-17 | 49.00 | 49.80 | 0.71 | 1.45% | 48.35 | 50.19 | 38484 | 19037 | 1.59% |
| 2025-07-16 | 49.99 | 49.09 | -0.74 | -1.49% | 49.00 | 49.99 | 26956 | 13292 | 1.12% |
| 2025-07-15 | 48.52 | 49.83 | 1.31 | 2.70% | 48.52 | 50.39 | 53895 | 26836 | 2.23% |
| 2025-07-14 | 48.20 | 48.52 | 0.31 | 0.64% | 47.65 | 48.89 | 29059 | 14057 | 1.20% |
| 2025-07-11 | 48.75 | 48.21 | -0.90 | -1.83% | 48.07 | 49.12 | 42317 | 20547 | 1.75% |
| 2025-07-10 | 49.60 | 49.11 | 0.00 | 0.00% | 48.35 | 49.78 | 51907 | 25503 | 2.15% |
| 2025-07-09 | 50.71 | 49.11 | -1.53 | -3.02% | 48.56 | 51.66 | 64480 | 31962 | 2.67% |
| 2025-07-08 | 47.49 | 50.64 | 3.27 | 6.90% | 46.87 | 51.52 | 106909 | 53215 | 4.43% |
| 2025-07-07 | 47.00 | 47.37 | 1.55 | 3.38% | 47.00 | 49.79 | 103632 | 50210 | 4.29% |
| 2025-07-04 | 45.10 | 45.82 | 0.51 | 1.13% | 45.05 | 46.92 | 37149 | 17109 | 1.54% |
| 2025-07-03 | 44.52 | 45.31 | 0.61 | 1.36% | 44.52 | 45.66 | 24283 | 10956 | 1.01% |
| 2025-07-02 | 46.27 | 44.70 | -1.41 | -3.06% | 44.39 | 46.27 | 29525 | 13270 | 1.22% |
| 2025-07-01 | 46.98 | 46.11 | -0.44 | -0.95% | 45.92 | 47.85 | 31161 | 14487 | 1.29% |
| 2025-06-30 | 47.02 | 46.55 | 0.25 | 0.54% | 45.80 | 47.88 | 53651 | 25030 | 2.22% |
| 2025-06-27 | 45.43 | 46.30 | 1.07 | 2.37% | 44.31 | 46.63 | 48986 | 22376 | 2.03% |
| 2025-06-26 | 45.59 | 45.23 | -0.14 | -0.31% | 45.01 | 47.10 | 54188 | 25049 | 2.24% |
| 2025-06-25 | 45.57 | 45.37 | 0.11 | 0.24% | 44.47 | 46.66 | 49284 | 22411 | 2.04% |
| 2025-06-24 | 44.48 | 45.26 | 0.61 | 1.37% | 44.25 | 45.39 | 41454 | 18570 | 1.72% |
| 2025-06-23 | 42.50 | 44.65 | 1.80 | 4.20% | 42.41 | 44.86 | 48377 | 21413 | 2.00% |
| 2025-06-20 | 43.27 | 42.85 | -0.22 | -0.51% | 42.65 | 44.44 | 19969 | 8629 | 0.83% |
| 2025-06-19 | 44.41 | 43.07 | -0.92 | -2.09% | 42.89 | 44.76 | 25464 | 11093 | 1.05% |
| 2025-06-18 | 41.90 | 43.99 | 2.05 | 4.89% | 41.72 | 44.81 | 51491 | 22462 | 2.13% |
| 2025-06-17 | 41.82 | 41.94 | -0.04 | -0.10% | 41.79 | 43.16 | 19941 | 8459 | 0.83% |
| 2025-06-16 | 41.28 | 41.98 | 0.88 | 2.14% | 40.95 | 42.96 | 28337 | 11898 | 1.17% |
| 2025-06-13 | 41.90 | 41.10 | -0.46 | -1.11% | 40.76 | 41.90 | 16303 | 6704 | 0.68% |
| 2025-06-12 | 41.62 | 41.56 | -0.26 | -0.62% | 41.38 | 42.72 | 16533 | 6945 | 0.68% |
| 2025-06-11 | 41.02 | 41.82 | 0.45 | 1.09% | 41.02 | 43.43 | 25585 | 10841 | 1.06% |
| 2025-06-10 | 41.52 | 41.37 | -0.32 | -0.77% | 41.01 | 41.80 | 20157 | 8334 | 0.83% |
| 2025-06-09 | 42.17 | 41.69 | -0.48 | -1.14% | 41.66 | 42.70 | 18700 | 7875 | 0.77% |
| 2025-06-06 | 42.03 | 42.17 | -0.18 | -0.43% | 41.92 | 42.85 | 28825 | 12177 | 1.19% |
| 2025-06-05 | 40.02 | 42.35 | 2.01 | 4.98% | 39.67 | 42.66 | 55782 | 22958 | 2.31% |
| 2025-06-04 | 39.09 | 40.34 | 1.60 | 4.13% | 38.85 | 41.75 | 53688 | 21778 | 2.22% |
| 2025-06-03 | 38.10 | 38.74 | 0.58 | 1.52% | 37.55 | 39.25 | 20672 | 7988 | 0.86% |
| 2025-05-30 | 38.98 | 38.16 | -1.02 | -2.60% | 38.11 | 39.03 | 15642 | 6014 | 0.65% |
| 2025-05-29 | 38.78 | 39.18 | 0.79 | 2.06% | 38.25 | 39.50 | 17847 | 6976 | 0.74% |
| 2025-05-28 | 50.25 | 50.41 | 0.16 | 0.32% | 50.25 | 50.77 | 8392 | 4236 | 0.45% |
| 2025-05-27 | 50.88 | 50.25 | -0.85 | -1.66% | 50.05 | 51.15 | 10187 | 5130 | 0.55% |
| 2025-05-26 | 51.06 | 51.10 | 0.07 | 0.14% | 50.82 | 51.68 | 10034 | 5128 | 0.54% |
| 2025-05-23 | 51.80 | 51.03 | -0.39 | -0.76% | 51.02 | 51.98 | 10900 | 5609 | 0.59% |
| 2025-05-22 | 52.60 | 51.42 | -1.16 | -2.21% | 51.35 | 52.89 | 17455 | 9045 | 0.94% |
| 2025-05-21 | 52.52 | 52.58 | 0.12 | 0.23% | 51.96 | 53.19 | 12538 | 6591 | 0.68% |
| 2025-05-20 | 54.05 | 52.46 | -1.60 | -2.96% | 51.75 | 54.05 | 23117 | 12141 | 1.24% |
| 2025-05-19 | 53.55 | 54.06 | 0.31 | 0.58% | 52.86 | 54.19 | 9315 | 4989 | 0.50% |
| 2025-05-16 | 53.88 | 53.75 | -0.13 | -0.24% | 53.60 | 54.19 | 8775 | 4730 | 0.47% |
| 2025-05-15 | 55.75 | 53.88 | -1.99 | -3.56% | 53.81 | 55.79 | 16934 | 9241 | 0.91% |
| 2025-05-14 | 54.99 | 55.87 | 0.99 | 1.80% | 54.99 | 56.95 | 21520 | 12095 | 1.16% |
| 2025-05-13 | 56.09 | 54.88 | -0.60 | -1.08% | 54.80 | 56.35 | 13507 | 7479 | 0.73% |
| 2025-05-12 | 55.00 | 55.48 | 0.74 | 1.35% | 55.00 | 55.93 | 11473 | 6362 | 0.62% |
| 2025-05-09 | 56.45 | 54.74 | -1.70 | -3.01% | 54.63 | 56.60 | 15842 | 8741 | 0.85% |
| 2025-05-08 | 56.22 | 56.44 | -0.11 | -0.19% | 55.90 | 56.97 | 11512 | 6497 | 0.62% |
| 2025-05-07 | 57.89 | 56.55 | -0.93 | -1.62% | 56.08 | 58.25 | 16903 | 9620 | 0.91% |
| 2025-05-06 | 55.69 | 57.48 | 2.03 | 3.66% | 55.34 | 57.69 | 22876 | 12962 | 1.23% |
| 2025-04-30 | 54.68 | 55.45 | 0.69 | 1.26% | 54.17 | 55.49 | 17480 | 9599 | 0.94% |
| 2025-04-29 | 55.56 | 54.76 | -1.53 | -2.72% | 54.55 | 55.86 | 26312 | 14476 | 1.42% |
| 2025-04-28 | 54.48 | 56.29 | 1.64 | 3.00% | 54.39 | 56.95 | 21226 | 11909 | 1.14% |
| 2025-04-25 | 54.11 | 54.65 | 0.38 | 0.70% | 53.86 | 55.07 | 8075 | 4411 | 0.43% |
| 2025-04-24 | 55.49 | 54.27 | -1.22 | -2.20% | 54.14 | 55.77 | 12165 | 6673 | 0.65% |