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 | 56.48 | 55.87 | -0.61 | -1.08% | 55.06 | 57.11 | 15076 | 8432 | 2.80% |
| 2025-07-31 | 58.30 | 56.48 | -1.42 | -2.45% | 56.10 | 58.30 | 19334 | 11041 | 3.59% |
| 2025-07-30 | 56.56 | 57.90 | 0.91 | 1.60% | 56.10 | 59.01 | 28678 | 16477 | 5.33% |
| 2025-07-29 | 56.00 | 56.99 | 0.84 | 1.50% | 55.72 | 57.41 | 32956 | 18652 | 6.12% |
| 2025-07-28 | 53.48 | 56.15 | 1.41 | 2.58% | 52.92 | 57.21 | 55057 | 30504 | 10.23% |
| 2025-07-25 | 48.70 | 54.74 | 5.96 | 12.22% | 46.67 | 55.00 | 61187 | 31159 | 11.36% |
| 2025-07-24 | 48.48 | 48.78 | 0.32 | 0.66% | 48.38 | 49.05 | 10950 | 5334 | 2.03% |
| 2025-07-23 | 48.80 | 48.46 | -0.33 | -0.68% | 48.31 | 49.78 | 10890 | 5303 | 2.02% |
| 2025-07-22 | 47.67 | 48.79 | 1.25 | 2.63% | 47.56 | 49.36 | 17853 | 8710 | 3.32% |
| 2025-07-21 | 47.54 | 47.54 | 0.00 | 0.00% | 47.30 | 47.89 | 6404 | 3041 | 1.19% |
| 2025-07-18 | 47.59 | 47.54 | 0.12 | 0.25% | 47.12 | 47.78 | 4764 | 2257 | 0.88% |
| 2025-07-17 | 47.18 | 47.42 | 0.24 | 0.51% | 46.92 | 47.53 | 6843 | 3233 | 1.27% |
| 2025-07-16 | 46.93 | 47.18 | 0.27 | 0.58% | 46.93 | 47.90 | 8416 | 3987 | 1.56% |
| 2025-07-15 | 47.55 | 46.91 | -0.38 | -0.80% | 46.21 | 47.55 | 8371 | 3917 | 1.55% |
| 2025-07-14 | 47.28 | 47.29 | 0.03 | 0.06% | 46.93 | 47.60 | 6813 | 3223 | 1.27% |
| 2025-07-11 | 47.05 | 47.26 | 0.05 | 0.11% | 46.81 | 47.64 | 8424 | 3985 | 1.56% |
| 2025-07-10 | 47.43 | 47.21 | -0.49 | -1.03% | 47.02 | 47.75 | 7625 | 3606 | 1.42% |
| 2025-07-09 | 47.13 | 47.70 | 0.58 | 1.23% | 46.69 | 48.12 | 15927 | 7572 | 2.96% |
| 2025-07-08 | 47.01 | 47.12 | 0.06 | 0.13% | 46.60 | 47.29 | 9403 | 4426 | 1.75% |
| 2025-07-07 | 47.90 | 48.04 | 0.14 | 0.29% | 47.42 | 48.18 | 8299 | 3971 | 1.54% |
| 2025-07-04 | 48.09 | 47.90 | -0.19 | -0.40% | 46.96 | 48.60 | 12561 | 5990 | 2.33% |
| 2025-07-03 | 48.09 | 48.09 | 0.09 | 0.19% | 47.46 | 48.27 | 9766 | 4666 | 1.81% |
| 2025-07-02 | 47.52 | 48.00 | 0.40 | 0.84% | 46.90 | 49.10 | 21234 | 10212 | 3.94% |
| 2025-07-01 | 47.74 | 47.60 | -0.40 | -0.83% | 47.26 | 48.25 | 13716 | 6541 | 2.55% |
| 2025-06-30 | 46.50 | 48.00 | 2.32 | 5.08% | 45.50 | 48.60 | 22288 | 10632 | 4.14% |
| 2025-06-27 | 45.38 | 45.68 | 0.56 | 1.24% | 45.28 | 46.18 | 7889 | 3612 | 1.47% |
| 2025-06-26 | 45.50 | 45.12 | -0.64 | -1.40% | 45.01 | 46.11 | 9859 | 4493 | 1.83% |
| 2025-06-25 | 45.27 | 45.76 | 0.51 | 1.13% | 45.12 | 45.96 | 11265 | 5135 | 2.09% |
| 2025-06-24 | 44.68 | 45.25 | 0.65 | 1.46% | 44.51 | 45.27 | 6917 | 3120 | 1.28% |
| 2025-06-23 | 44.02 | 44.60 | 0.25 | 0.56% | 44.00 | 44.69 | 4907 | 2182 | 0.91% |
| 2025-06-20 | 45.17 | 44.35 | -0.71 | -1.58% | 44.24 | 45.34 | 5100 | 2279 | 0.95% |
| 2025-06-19 | 45.07 | 45.06 | 0.14 | 0.31% | 44.51 | 45.59 | 6912 | 3118 | 1.28% |
| 2025-06-18 | 44.51 | 44.92 | 0.32 | 0.72% | 44.12 | 45.13 | 4821 | 2152 | 0.90% |
| 2025-06-17 | 44.87 | 44.60 | -0.01 | -0.02% | 44.51 | 45.15 | 4467 | 2001 | 0.83% |
| 2025-06-16 | 43.98 | 44.61 | 0.37 | 0.84% | 43.98 | 44.95 | 4751 | 2122 | 0.88% |
| 2025-06-13 | 44.78 | 44.24 | -0.49 | -1.10% | 44.01 | 44.81 | 4573 | 2028 | 0.85% |
| 2025-06-12 | 43.83 | 44.73 | 0.89 | 2.03% | 43.61 | 44.76 | 8516 | 3781 | 1.58% |
| 2025-06-11 | 43.52 | 43.84 | 0.36 | 0.83% | 43.43 | 44.13 | 3172 | 1392 | 0.59% |
| 2025-06-10 | 44.11 | 43.48 | -0.69 | -1.56% | 43.05 | 44.40 | 4688 | 2043 | 0.87% |
| 2025-06-09 | 44.12 | 44.17 | 0.08 | 0.18% | 44.01 | 44.38 | 4797 | 2118 | 0.89% |
| 2025-06-06 | 43.88 | 44.09 | 0.22 | 0.50% | 43.63 | 44.40 | 6412 | 2816 | 1.19% |
| 2025-06-05 | 43.32 | 43.87 | 0.55 | 1.27% | 43.10 | 43.98 | 5373 | 2343 | 1.00% |
| 2025-06-04 | 43.02 | 43.32 | 0.31 | 0.72% | 43.01 | 43.54 | 3207 | 1388 | 0.60% |
| 2025-06-03 | 42.52 | 43.01 | 0.29 | 0.68% | 42.50 | 43.52 | 3249 | 1401 | 0.60% |
| 2025-05-30 | 43.43 | 42.72 | -0.73 | -1.68% | 42.52 | 43.43 | 3037 | 1299 | 0.56% |
| 2025-05-29 | 42.40 | 43.45 | 0.89 | 2.09% | 42.35 | 43.49 | 5674 | 2450 | 1.05% |
| 2025-05-28 | 43.34 | 42.56 | -0.44 | -1.02% | 42.41 | 43.46 | 4485 | 1917 | 0.83% |
| 2025-05-27 | 43.18 | 43.00 | -0.18 | -0.42% | 42.61 | 43.18 | 2660 | 1141 | 0.49% |
| 2025-05-26 | 42.40 | 43.18 | 0.21 | 0.49% | 42.40 | 43.36 | 3681 | 1588 | 0.68% |
| 2025-05-23 | 43.55 | 42.97 | -0.66 | -1.51% | 42.84 | 43.95 | 4920 | 2132 | 0.91% |
| 2025-05-22 | 43.64 | 43.63 | -0.34 | -0.77% | 43.54 | 44.84 | 5383 | 2369 | 1.00% |
| 2025-05-21 | 44.85 | 43.97 | -0.56 | -1.26% | 43.61 | 44.85 | 5184 | 2282 | 0.96% |
| 2025-05-20 | 44.43 | 44.53 | 0.06 | 0.13% | 44.02 | 44.83 | 3847 | 1711 | 0.71% |
| 2025-05-19 | 44.41 | 44.47 | -0.12 | -0.27% | 43.92 | 45.10 | 3872 | 1720 | 0.72% |
| 2025-05-16 | 44.52 | 44.59 | -0.12 | -0.27% | 44.33 | 45.15 | 3893 | 1743 | 0.72% |
| 2025-05-15 | 45.63 | 44.71 | -1.08 | -2.36% | 44.56 | 46.31 | 5387 | 2423 | 1.00% |
| 2025-05-14 | 46.16 | 45.79 | -0.22 | -0.48% | 45.30 | 46.80 | 7990 | 3668 | 1.48% |
| 2025-05-13 | 46.21 | 46.01 | 0.10 | 0.22% | 45.88 | 46.68 | 6892 | 3181 | 1.28% |
| 2025-05-12 | 45.53 | 45.91 | 0.51 | 1.12% | 45.40 | 46.34 | 5415 | 2481 | 1.01% |
| 2025-05-09 | 46.28 | 45.40 | -0.88 | -1.90% | 44.94 | 46.28 | 5897 | 2678 | 1.10% |
| 2025-05-08 | 46.29 | 46.28 | 0.00 | 0.00% | 46.01 | 46.58 | 7044 | 3259 | 1.31% |
| 2025-05-07 | 46.76 | 46.28 | 0.08 | 0.17% | 45.83 | 46.93 | 9123 | 4223 | 1.69% |
| 2025-05-06 | 45.09 | 46.20 | 1.25 | 2.78% | 45.09 | 46.40 | 11596 | 5332 | 2.15% |
| 2025-04-30 | 44.40 | 44.95 | 0.58 | 1.31% | 43.52 | 45.12 | 10463 | 4663 | 1.94% |
| 2025-04-29 | 44.13 | 44.37 | 0.42 | 0.96% | 43.53 | 44.55 | 8167 | 3617 | 1.52% |
| 2025-04-28 | 45.89 | 43.95 | -2.25 | -4.87% | 43.85 | 46.49 | 14578 | 6475 | 3.81% |
| 2025-04-25 | 46.45 | 46.20 | -0.14 | -0.30% | 45.68 | 46.80 | 8743 | 4032 | 2.28% |
| 2025-04-24 | 45.94 | 46.34 | 0.19 | 0.41% | 45.41 | 47.03 | 8391 | 3890 | 2.19% |