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 | 60.10 | 60.99 | -0.01 | -0.02% | 59.58 | 62.80 | 29603 | 18084 | 3.63% |
| 2025-07-31 | 58.60 | 61.00 | 2.50 | 4.27% | 58.50 | 63.18 | 50447 | 30848 | 6.19% |
| 2025-07-30 | 56.39 | 58.50 | 1.04 | 1.81% | 56.00 | 60.98 | 50845 | 30122 | 6.24% |
| 2025-07-29 | 56.58 | 57.46 | 0.31 | 0.54% | 55.43 | 58.48 | 36203 | 20772 | 4.44% |
| 2025-07-28 | 55.00 | 57.15 | 1.64 | 2.95% | 54.98 | 57.15 | 40092 | 22456 | 4.92% |
| 2025-07-25 | 58.34 | 55.51 | -2.83 | -4.85% | 55.39 | 60.20 | 50949 | 29356 | 6.25% |
| 2025-07-24 | 58.50 | 58.34 | 0.02 | 0.03% | 56.76 | 59.59 | 37484 | 21739 | 4.60% |
| 2025-07-23 | 55.55 | 58.32 | 2.52 | 4.52% | 54.47 | 59.58 | 57092 | 32787 | 7.00% |
| 2025-07-22 | 55.87 | 55.80 | 0.06 | 0.11% | 54.88 | 59.45 | 53434 | 30698 | 6.56% |
| 2025-07-21 | 55.70 | 55.74 | -1.36 | -2.38% | 54.10 | 56.50 | 35714 | 19808 | 4.38% |
| 2025-07-18 | 54.31 | 57.10 | 2.79 | 5.14% | 52.70 | 57.57 | 59374 | 32863 | 7.28% |
| 2025-07-17 | 52.28 | 54.31 | 1.81 | 3.45% | 52.00 | 54.60 | 49938 | 26719 | 6.13% |
| 2025-07-16 | 52.70 | 52.50 | 0.45 | 0.86% | 51.75 | 53.40 | 30833 | 16219 | 3.78% |
| 2025-07-15 | 51.39 | 52.05 | 0.15 | 0.29% | 50.50 | 53.20 | 33507 | 17292 | 4.11% |
| 2025-07-14 | 49.00 | 51.90 | 2.99 | 6.11% | 48.21 | 52.98 | 49835 | 25529 | 6.11% |
| 2025-07-11 | 48.00 | 48.91 | 0.88 | 1.83% | 47.76 | 50.17 | 24785 | 12174 | 3.04% |
| 2025-07-10 | 47.56 | 48.03 | 0.20 | 0.42% | 47.38 | 49.73 | 20514 | 9943 | 2.52% |
| 2025-07-09 | 48.74 | 47.83 | -1.27 | -2.59% | 47.66 | 49.08 | 24585 | 11862 | 3.02% |
| 2025-07-08 | 49.60 | 49.10 | -1.00 | -2.00% | 48.20 | 51.04 | 28713 | 14150 | 3.52% |
| 2025-07-07 | 51.01 | 50.10 | -0.76 | -1.49% | 49.34 | 52.55 | 34513 | 17541 | 4.23% |
| 2025-07-04 | 48.89 | 50.86 | 1.66 | 3.37% | 48.44 | 52.00 | 48941 | 24585 | 6.00% |
| 2025-07-03 | 47.26 | 49.20 | 2.08 | 4.41% | 46.41 | 49.87 | 37037 | 17995 | 4.54% |
| 2025-07-02 | 48.40 | 47.12 | -1.58 | -3.24% | 46.76 | 48.66 | 27378 | 12959 | 3.36% |
| 2025-07-01 | 47.23 | 48.70 | 1.90 | 4.06% | 46.25 | 49.51 | 43951 | 21002 | 5.39% |
| 2025-06-30 | 46.30 | 46.80 | 0.27 | 0.58% | 45.70 | 46.98 | 18389 | 8526 | 2.26% |
| 2025-06-27 | 46.15 | 46.53 | 0.38 | 0.82% | 46.14 | 47.38 | 22599 | 10561 | 2.77% |
| 2025-06-26 | 47.52 | 46.15 | -1.84 | -3.83% | 44.55 | 47.62 | 37433 | 17232 | 4.59% |
| 2025-06-25 | 48.01 | 47.99 | 0.05 | 0.10% | 47.33 | 49.30 | 31209 | 15029 | 3.83% |
| 2025-06-24 | 48.79 | 47.94 | -0.37 | -0.77% | 47.50 | 49.50 | 33860 | 16302 | 4.15% |
| 2025-06-23 | 47.88 | 48.31 | 0.66 | 1.39% | 47.09 | 49.09 | 27343 | 13172 | 3.35% |
| 2025-06-20 | 48.69 | 47.65 | -1.15 | -2.36% | 47.30 | 49.22 | 23126 | 11105 | 2.84% |
| 2025-06-19 | 51.00 | 48.80 | -2.10 | -4.13% | 48.40 | 53.50 | 28356 | 14223 | 3.48% |
| 2025-06-18 | 50.00 | 50.90 | 0.85 | 1.70% | 49.00 | 51.30 | 25817 | 12940 | 3.17% |
| 2025-06-17 | 53.51 | 50.05 | -3.13 | -5.89% | 49.74 | 54.75 | 51998 | 27097 | 6.38% |
| 2025-06-16 | 52.40 | 53.18 | 0.91 | 1.74% | 52.12 | 55.36 | 32527 | 17409 | 3.99% |
| 2025-06-13 | 56.33 | 52.27 | -4.19 | -7.42% | 52.00 | 56.86 | 46854 | 25302 | 5.75% |
| 2025-06-12 | 55.50 | 56.46 | 0.94 | 1.69% | 54.41 | 56.50 | 41311 | 23001 | 5.07% |
| 2025-06-11 | 57.20 | 55.52 | -2.00 | -3.48% | 54.79 | 57.46 | 46281 | 25904 | 5.68% |
| 2025-06-10 | 58.39 | 57.52 | 0.12 | 0.21% | 55.70 | 60.32 | 77503 | 45000 | 9.51% |
| 2025-06-09 | 51.86 | 57.40 | 6.74 | 13.30% | 51.86 | 57.88 | 86743 | 47891 | 10.64% |
| 2025-06-06 | 46.76 | 50.66 | 3.76 | 8.02% | 45.80 | 51.89 | 67868 | 33013 | 8.33% |
| 2025-06-05 | 48.00 | 46.90 | -0.76 | -1.59% | 46.37 | 48.88 | 39793 | 18901 | 4.88% |
| 2025-06-04 | 48.18 | 47.66 | -1.44 | -2.93% | 46.54 | 48.90 | 52530 | 24960 | 6.44% |
| 2025-06-03 | 49.97 | 49.10 | -1.90 | -3.73% | 48.39 | 52.00 | 69862 | 34894 | 8.57% |
| 2025-05-30 | 50.90 | 51.00 | 1.70 | 3.45% | 50.50 | 56.58 | 87572 | 46154 | 10.74% |
| 2025-05-29 | 48.00 | 49.30 | 0.87 | 1.80% | 47.80 | 50.20 | 34702 | 17098 | 4.26% |
| 2025-05-28 | 51.75 | 48.43 | -3.97 | -7.58% | 48.00 | 52.20 | 43823 | 21651 | 5.38% |
| 2025-05-27 | 51.98 | 52.40 | 0.35 | 0.67% | 49.66 | 52.80 | 35773 | 18372 | 4.39% |
| 2025-05-26 | 53.99 | 52.05 | -2.47 | -4.53% | 51.20 | 54.02 | 37499 | 19663 | 4.60% |
| 2025-05-23 | 54.37 | 54.52 | 0.18 | 0.33% | 53.68 | 57.42 | 37395 | 20688 | 4.59% |
| 2025-05-22 | 52.48 | 54.34 | 0.99 | 1.86% | 51.85 | 54.34 | 33126 | 17670 | 4.06% |
| 2025-05-21 | 48.89 | 53.35 | 3.97 | 8.04% | 48.51 | 54.00 | 47080 | 24578 | 5.78% |
| 2025-05-20 | 49.92 | 49.38 | 0.08 | 0.16% | 48.05 | 50.31 | 37456 | 18431 | 4.59% |
| 2025-05-19 | 50.99 | 49.30 | -1.60 | -3.14% | 48.70 | 52.89 | 36220 | 18114 | 4.44% |
| 2025-05-16 | 48.50 | 50.90 | 2.53 | 5.23% | 48.38 | 52.41 | 42199 | 21470 | 5.18% |
| 2025-05-15 | 46.50 | 48.37 | 1.47 | 3.13% | 45.89 | 49.40 | 46917 | 22370 | 5.76% |
| 2025-05-14 | 49.98 | 46.90 | -2.10 | -4.29% | 46.57 | 56.60 | 82339 | 41813 | 10.10% |
| 2025-05-13 | 47.28 | 49.00 | 3.31 | 7.24% | 46.05 | 49.28 | 35084 | 16731 | 4.30% |
| 2025-05-12 | 45.98 | 45.69 | -2.31 | -4.81% | 44.08 | 46.95 | 38356 | 17529 | 4.71% |
| 2025-05-09 | 44.64 | 48.00 | 3.15 | 7.02% | 44.64 | 48.88 | 39955 | 18927 | 4.90% |
| 2025-05-08 | 43.55 | 44.85 | 1.04 | 2.37% | 43.28 | 46.06 | 36261 | 16229 | 4.45% |
| 2025-05-07 | 41.10 | 43.81 | 4.19 | 10.58% | 41.00 | 45.86 | 52659 | 23059 | 6.46% |
| 2025-05-06 | 39.00 | 39.62 | 0.52 | 1.33% | 38.86 | 39.69 | 13450 | 5294 | 1.65% |
| 2025-04-30 | 38.30 | 39.10 | 0.73 | 1.90% | 38.30 | 39.88 | 14601 | 5720 | 1.79% |
| 2025-04-29 | 38.60 | 38.37 | -0.46 | -1.18% | 37.86 | 38.85 | 13550 | 5197 | 1.66% |
| 2025-04-28 | 38.11 | 38.83 | 0.69 | 1.81% | 37.55 | 40.00 | 17492 | 6765 | 2.15% |
| 2025-04-25 | 39.80 | 38.14 | -1.80 | -4.51% | 37.70 | 40.25 | 28373 | 10879 | 3.48% |
| 2025-04-24 | 39.18 | 39.94 | 0.99 | 2.54% | 38.73 | 41.53 | 24807 | 9995 | 3.04% |