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 | 58.99 | 60.25 | 1.70 | 2.90% | 57.45 | 62.30 | 171220 | 102351 | 6.49% |
| 2025-07-31 | 56.30 | 58.55 | 2.22 | 3.94% | 55.97 | 61.52 | 191259 | 111686 | 7.25% |
| 2025-07-30 | 54.72 | 56.33 | 1.36 | 2.47% | 54.56 | 58.29 | 166982 | 94850 | 6.33% |
| 2025-07-29 | 54.50 | 54.97 | -0.06 | -0.11% | 54.00 | 55.37 | 93844 | 51391 | 3.56% |
| 2025-07-28 | 55.49 | 55.03 | 0.10 | 0.18% | 53.80 | 55.79 | 121614 | 66770 | 4.67% |
| 2025-07-25 | 52.28 | 54.93 | 2.93 | 5.63% | 52.00 | 55.75 | 166671 | 89559 | 6.41% |
| 2025-07-24 | 51.25 | 52.00 | 0.38 | 0.74% | 51.23 | 52.12 | 67194 | 34747 | 2.58% |
| 2025-07-23 | 50.26 | 51.62 | 1.00 | 1.98% | 50.03 | 52.67 | 88310 | 45450 | 3.39% |
| 2025-07-22 | 51.21 | 50.62 | -0.68 | -1.33% | 50.15 | 51.21 | 64372 | 32615 | 2.47% |
| 2025-07-21 | 51.30 | 51.30 | -0.25 | -0.48% | 50.96 | 51.87 | 50253 | 25863 | 1.93% |
| 2025-07-18 | 51.90 | 51.55 | -0.11 | -0.21% | 51.10 | 52.23 | 62242 | 32112 | 2.39% |
| 2025-07-17 | 50.61 | 51.66 | 0.97 | 1.91% | 50.01 | 52.15 | 86610 | 44327 | 3.33% |
| 2025-07-16 | 49.55 | 50.69 | 1.30 | 2.63% | 49.32 | 53.30 | 131868 | 67831 | 5.07% |
| 2025-07-15 | 48.79 | 49.39 | 0.68 | 1.40% | 48.01 | 49.59 | 68085 | 33284 | 2.62% |
| 2025-07-14 | 48.65 | 48.71 | 0.20 | 0.41% | 48.01 | 49.18 | 53998 | 26285 | 2.08% |
| 2025-07-11 | 46.98 | 48.51 | 1.36 | 2.88% | 46.71 | 48.88 | 74441 | 35878 | 2.86% |
| 2025-07-10 | 47.20 | 47.15 | -0.45 | -0.95% | 46.94 | 47.58 | 31238 | 14728 | 1.20% |
| 2025-07-09 | 48.28 | 47.60 | -0.45 | -0.94% | 47.41 | 48.36 | 34773 | 16651 | 1.34% |
| 2025-07-08 | 47.50 | 48.05 | 0.54 | 1.14% | 47.04 | 48.35 | 52661 | 25131 | 2.02% |
| 2025-07-07 | 46.67 | 47.51 | 0.84 | 1.80% | 46.30 | 47.89 | 45753 | 21559 | 1.76% |
| 2025-07-04 | 47.18 | 46.67 | -0.71 | -1.50% | 46.33 | 47.53 | 46351 | 21733 | 1.78% |
| 2025-07-03 | 47.46 | 47.38 | -0.09 | -0.19% | 47.11 | 48.19 | 38725 | 18416 | 1.49% |
| 2025-07-02 | 48.50 | 47.47 | -1.52 | -3.10% | 47.10 | 48.93 | 59255 | 28236 | 2.28% |
| 2025-07-01 | 49.50 | 48.99 | -0.43 | -0.87% | 48.48 | 49.70 | 51793 | 25326 | 1.99% |
| 2025-06-30 | 48.46 | 49.42 | 0.94 | 1.94% | 48.46 | 49.80 | 59188 | 29211 | 2.28% |
| 2025-06-27 | 49.50 | 48.48 | -0.22 | -0.45% | 48.41 | 49.70 | 53621 | 26273 | 2.06% |
| 2025-06-26 | 49.87 | 48.70 | -1.17 | -2.35% | 48.66 | 49.94 | 72001 | 35453 | 2.77% |
| 2025-06-25 | 48.75 | 49.87 | 1.23 | 2.53% | 48.21 | 49.98 | 100355 | 49382 | 3.86% |
| 2025-06-24 | 46.50 | 48.64 | 0.84 | 1.76% | 45.62 | 49.50 | 136222 | 64576 | 5.24% |
| 2025-06-23 | 45.98 | 47.80 | 1.42 | 3.06% | 45.68 | 48.76 | 66098 | 31462 | 2.54% |
| 2025-06-20 | 47.75 | 46.38 | -1.37 | -2.87% | 46.28 | 48.06 | 48822 | 22859 | 1.88% |
| 2025-06-19 | 48.01 | 47.75 | -0.12 | -0.25% | 47.61 | 49.17 | 75775 | 36723 | 2.91% |
| 2025-06-18 | 47.87 | 47.87 | -0.26 | -0.54% | 47.05 | 48.20 | 54194 | 25845 | 2.08% |
| 2025-06-17 | 47.30 | 48.13 | 1.16 | 2.47% | 47.10 | 49.23 | 88031 | 42692 | 3.38% |
| 2025-06-16 | 46.22 | 46.97 | 0.28 | 0.60% | 46.22 | 47.31 | 45308 | 21283 | 1.74% |
| 2025-06-13 | 47.50 | 46.69 | -1.55 | -3.21% | 46.19 | 47.94 | 74484 | 34918 | 2.86% |
| 2025-06-12 | 48.50 | 48.24 | -0.32 | -0.66% | 48.00 | 49.25 | 57192 | 27782 | 2.20% |
| 2025-06-11 | 49.25 | 48.56 | -0.64 | -1.30% | 48.40 | 49.40 | 53747 | 26235 | 2.07% |
| 2025-06-10 | 51.04 | 49.20 | -1.84 | -3.61% | 48.48 | 51.04 | 84049 | 41505 | 3.23% |
| 2025-06-09 | 50.50 | 51.04 | 0.03 | 0.06% | 50.42 | 51.37 | 63295 | 32180 | 2.43% |
| 2025-06-06 | 50.00 | 51.01 | 0.92 | 1.84% | 49.65 | 52.13 | 100157 | 50815 | 3.85% |
| 2025-06-05 | 47.92 | 50.09 | 2.18 | 4.55% | 47.51 | 50.50 | 103811 | 51349 | 3.99% |
| 2025-06-04 | 47.52 | 47.91 | 0.75 | 1.59% | 47.10 | 48.28 | 46945 | 22498 | 1.80% |
| 2025-06-03 | 46.85 | 47.16 | -0.35 | -0.74% | 46.75 | 48.13 | 48037 | 22853 | 1.85% |
| 2025-05-30 | 48.80 | 47.51 | -1.64 | -3.34% | 47.10 | 48.97 | 58038 | 27703 | 2.23% |
| 2025-05-29 | 47.86 | 49.15 | 1.29 | 2.70% | 47.60 | 49.18 | 63238 | 30771 | 2.43% |
| 2025-05-28 | 48.12 | 47.86 | -0.53 | -1.10% | 47.61 | 48.59 | 37225 | 17828 | 1.43% |
| 2025-05-27 | 49.58 | 48.39 | -1.09 | -2.20% | 48.21 | 49.58 | 43236 | 21030 | 1.66% |
| 2025-05-26 | 48.61 | 49.48 | 0.76 | 1.56% | 48.56 | 49.58 | 48743 | 23988 | 1.87% |
| 2025-05-23 | 50.51 | 48.72 | -1.77 | -3.51% | 48.70 | 50.74 | 72564 | 35899 | 2.79% |
| 2025-05-22 | 50.65 | 50.49 | -0.39 | -0.77% | 50.00 | 51.28 | 53642 | 27140 | 2.06% |
| 2025-05-21 | 51.67 | 50.88 | -0.82 | -1.59% | 50.20 | 51.83 | 55074 | 28013 | 2.12% |
| 2025-05-20 | 51.94 | 51.70 | -0.25 | -0.48% | 51.10 | 52.53 | 50679 | 26299 | 1.95% |
| 2025-05-19 | 51.91 | 51.95 | 0.20 | 0.39% | 50.91 | 52.72 | 52784 | 27358 | 2.03% |
| 2025-05-16 | 51.52 | 51.75 | -0.29 | -0.56% | 51.15 | 52.41 | 50750 | 26367 | 1.95% |
| 2025-05-15 | 54.26 | 52.04 | -2.30 | -4.23% | 51.50 | 54.26 | 84058 | 44087 | 3.23% |
| 2025-05-14 | 54.15 | 54.34 | 0.34 | 0.63% | 53.73 | 55.19 | 65915 | 35880 | 2.53% |
| 2025-05-13 | 55.30 | 54.00 | -0.65 | -1.19% | 53.86 | 56.00 | 72464 | 39786 | 2.79% |
| 2025-05-12 | 53.85 | 54.65 | 1.43 | 2.69% | 53.45 | 54.65 | 69590 | 37634 | 2.68% |
| 2025-05-09 | 55.08 | 53.22 | -2.16 | -3.90% | 52.92 | 55.38 | 80430 | 43133 | 3.09% |
| 2025-05-08 | 55.68 | 55.38 | -0.29 | -0.52% | 55.00 | 56.31 | 75975 | 42206 | 2.92% |
| 2025-05-07 | 57.80 | 55.67 | -1.14 | -2.01% | 54.88 | 58.28 | 104740 | 58928 | 4.03% |
| 2025-05-06 | 56.40 | 56.81 | 1.25 | 2.25% | 55.73 | 57.47 | 110872 | 62765 | 4.26% |
| 2025-04-30 | 53.99 | 55.56 | 1.89 | 3.52% | 53.61 | 55.88 | 106308 | 58778 | 4.09% |
| 2025-04-29 | 52.46 | 53.67 | 1.22 | 2.33% | 51.82 | 54.30 | 77329 | 41372 | 2.97% |
| 2025-04-28 | 55.96 | 52.45 | -1.96 | -3.60% | 52.45 | 56.00 | 118242 | 63472 | 4.55% |
| 2025-04-25 | 52.60 | 54.41 | 1.91 | 3.64% | 52.25 | 55.19 | 103332 | 55601 | 3.97% |
| 2025-04-24 | 53.90 | 52.50 | -1.64 | -3.03% | 52.33 | 53.90 | 71655 | 37943 | 2.75% |