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 | 60.13 | 58.67 | -1.35 | -2.25% | 58.30 | 60.15 | 87884 | 51993 | 2.25% |
| 2025-07-31 | 58.00 | 60.02 | 1.54 | 2.63% | 57.96 | 62.20 | 212030 | 127380 | 5.42% |
| 2025-07-30 | 59.99 | 58.48 | -1.74 | -2.89% | 57.60 | 60.20 | 167815 | 98911 | 4.29% |
| 2025-07-29 | 59.50 | 60.22 | 0.15 | 0.25% | 58.95 | 60.78 | 143050 | 85758 | 3.65% |
| 2025-07-28 | 60.00 | 60.07 | 0.22 | 0.37% | 59.40 | 60.88 | 160804 | 96489 | 4.11% |
| 2025-07-25 | 57.99 | 59.85 | 1.84 | 3.17% | 57.61 | 59.99 | 176751 | 103953 | 4.52% |
| 2025-07-24 | 54.30 | 58.01 | 3.66 | 6.73% | 54.04 | 58.22 | 216847 | 123533 | 5.54% |
| 2025-07-23 | 53.70 | 54.35 | 0.63 | 1.17% | 53.36 | 55.28 | 103703 | 56391 | 2.65% |
| 2025-07-22 | 53.19 | 53.72 | 0.54 | 1.02% | 52.94 | 55.20 | 102779 | 55585 | 2.63% |
| 2025-07-21 | 52.90 | 53.18 | 0.25 | 0.47% | 52.80 | 54.40 | 57584 | 30790 | 1.47% |
| 2025-07-18 | 53.28 | 52.93 | -0.32 | -0.60% | 52.53 | 53.71 | 53862 | 28552 | 1.38% |
| 2025-07-17 | 53.37 | 53.25 | -0.12 | -0.22% | 52.40 | 53.90 | 105976 | 56252 | 2.71% |
| 2025-07-16 | 53.91 | 53.37 | -0.71 | -1.31% | 53.26 | 54.59 | 59398 | 31942 | 1.52% |
| 2025-07-15 | 54.00 | 54.08 | 0.03 | 0.06% | 53.18 | 54.48 | 59421 | 32002 | 1.52% |
| 2025-07-14 | 55.55 | 54.05 | -1.50 | -2.70% | 54.05 | 55.76 | 80661 | 44133 | 2.06% |
| 2025-07-11 | 52.90 | 55.55 | 2.44 | 4.59% | 52.78 | 56.43 | 151564 | 83579 | 3.87% |
| 2025-07-10 | 52.75 | 53.11 | 0.02 | 0.04% | 52.30 | 53.46 | 57513 | 30429 | 1.47% |
| 2025-07-09 | 53.96 | 53.09 | -1.00 | -1.85% | 52.69 | 53.96 | 64970 | 34500 | 1.66% |
| 2025-07-08 | 53.94 | 54.09 | 0.06 | 0.11% | 53.43 | 54.60 | 72885 | 39391 | 1.86% |
| 2025-07-07 | 53.70 | 54.03 | 0.53 | 0.99% | 53.70 | 55.49 | 109758 | 60082 | 2.80% |
| 2025-07-04 | 52.44 | 53.50 | 0.83 | 1.58% | 51.73 | 54.91 | 114813 | 61240 | 2.93% |
| 2025-07-03 | 53.00 | 52.67 | -0.60 | -1.13% | 52.41 | 53.48 | 75589 | 39856 | 1.93% |
| 2025-07-02 | 54.15 | 53.27 | -1.24 | -2.27% | 52.68 | 54.29 | 77786 | 41360 | 1.99% |
| 2025-07-01 | 54.83 | 54.51 | -0.40 | -0.73% | 53.63 | 54.83 | 95331 | 51688 | 2.44% |
| 2025-06-30 | 53.01 | 54.91 | 2.79 | 5.35% | 52.70 | 55.90 | 207687 | 113838 | 5.31% |
| 2025-06-27 | 52.40 | 52.12 | 0.02 | 0.04% | 51.68 | 52.59 | 54589 | 28468 | 1.39% |
| 2025-06-26 | 52.90 | 52.10 | -0.80 | -1.51% | 51.97 | 53.58 | 89728 | 47172 | 2.29% |
| 2025-06-25 | 51.90 | 52.90 | 0.95 | 1.83% | 51.81 | 53.28 | 112202 | 59111 | 2.87% |
| 2025-06-24 | 52.03 | 51.95 | -0.03 | -0.06% | 51.15 | 52.64 | 106776 | 55318 | 2.73% |
| 2025-06-23 | 50.82 | 51.98 | 0.98 | 1.92% | 50.81 | 53.53 | 167143 | 87711 | 4.27% |
| 2025-06-20 | 50.00 | 51.00 | 1.43 | 2.88% | 50.00 | 51.97 | 166626 | 85454 | 4.26% |
| 2025-06-19 | 49.03 | 49.57 | 0.07 | 0.14% | 49.02 | 50.31 | 75861 | 37631 | 1.94% |
| 2025-06-18 | 48.50 | 49.50 | 0.84 | 1.73% | 48.31 | 49.82 | 102389 | 50271 | 2.62% |
| 2025-06-17 | 47.42 | 48.66 | 1.22 | 2.57% | 47.02 | 48.87 | 74893 | 35879 | 1.91% |
| 2025-06-16 | 46.74 | 47.44 | 0.66 | 1.41% | 46.60 | 47.78 | 53848 | 25534 | 1.38% |
| 2025-06-13 | 47.12 | 46.78 | -0.34 | -0.72% | 46.01 | 47.69 | 119606 | 56024 | 3.06% |
| 2025-06-12 | 48.21 | 47.12 | -1.08 | -2.24% | 47.00 | 48.45 | 81479 | 38728 | 2.08% |
| 2025-06-11 | 48.00 | 48.20 | 0.00 | 0.00% | 47.99 | 49.26 | 70581 | 34369 | 1.80% |
| 2025-06-10 | 50.45 | 48.20 | -2.12 | -4.21% | 47.90 | 50.50 | 92551 | 45193 | 2.36% |
| 2025-06-09 | 49.00 | 50.32 | 1.32 | 2.69% | 48.90 | 50.48 | 82486 | 41141 | 2.11% |
| 2025-06-06 | 49.00 | 49.00 | -0.06 | -0.12% | 48.71 | 49.95 | 62381 | 30751 | 1.59% |
| 2025-06-05 | 48.38 | 49.06 | 0.79 | 1.64% | 47.85 | 49.50 | 85460 | 41738 | 2.18% |
| 2025-06-04 | 48.29 | 48.27 | 0.15 | 0.31% | 47.80 | 48.47 | 40432 | 19466 | 1.03% |
| 2025-06-03 | 47.97 | 48.12 | 0.24 | 0.50% | 47.56 | 49.49 | 79766 | 38737 | 2.04% |
| 2025-05-30 | 48.90 | 47.88 | -1.54 | -3.12% | 47.80 | 49.08 | 65437 | 31556 | 1.67% |
| 2025-05-29 | 46.80 | 49.42 | 2.86 | 6.14% | 46.40 | 50.07 | 136500 | 65984 | 3.49% |
| 2025-05-28 | 47.20 | 46.56 | -0.64 | -1.36% | 46.36 | 47.65 | 45390 | 21235 | 1.16% |
| 2025-05-27 | 48.00 | 47.20 | -0.97 | -2.01% | 47.03 | 48.16 | 53614 | 25439 | 1.37% |
| 2025-05-26 | 47.34 | 48.17 | 1.57 | 3.37% | 47.30 | 49.12 | 108573 | 52495 | 2.77% |
| 2025-05-23 | 47.08 | 46.60 | -0.61 | -1.29% | 46.57 | 47.70 | 56645 | 26706 | 1.45% |
| 2025-05-22 | 47.44 | 47.21 | -0.76 | -1.58% | 47.15 | 48.40 | 74720 | 35585 | 1.91% |
| 2025-05-21 | 46.44 | 47.97 | 1.42 | 3.05% | 46.10 | 47.97 | 118828 | 56031 | 3.04% |
| 2025-05-20 | 46.43 | 46.55 | -0.13 | -0.28% | 46.19 | 47.05 | 72105 | 33575 | 1.84% |
| 2025-05-19 | 45.40 | 46.68 | 1.23 | 2.71% | 45.09 | 47.39 | 115299 | 53655 | 2.95% |
| 2025-05-16 | 45.10 | 45.45 | 0.27 | 0.60% | 45.00 | 46.22 | 61837 | 28246 | 1.58% |
| 2025-05-15 | 46.09 | 45.18 | -1.13 | -2.44% | 45.05 | 46.26 | 67598 | 30847 | 1.73% |
| 2025-05-14 | 46.00 | 46.31 | 0.16 | 0.35% | 45.80 | 46.80 | 70716 | 32713 | 1.81% |
| 2025-05-13 | 47.68 | 46.15 | -1.04 | -2.20% | 46.08 | 47.70 | 101762 | 47519 | 2.60% |
| 2025-05-12 | 47.15 | 47.19 | 0.04 | 0.08% | 46.07 | 47.41 | 145914 | 68307 | 3.73% |
| 2025-05-09 | 49.50 | 47.15 | -4.85 | -9.33% | 45.76 | 49.50 | 322637 | 151433 | 8.24% |
| 2025-05-08 | 51.75 | 52.00 | 0.20 | 0.39% | 50.70 | 52.79 | 109296 | 56288 | 2.79% |
| 2025-05-07 | 52.60 | 51.80 | -0.16 | -0.31% | 51.15 | 53.36 | 117466 | 61027 | 3.00% |
| 2025-05-06 | 51.45 | 51.96 | 0.61 | 1.19% | 51.45 | 52.50 | 75807 | 39446 | 1.94% |
| 2025-04-30 | 51.40 | 51.35 | -0.05 | -0.10% | 51.03 | 52.10 | 75717 | 39042 | 1.93% |
| 2025-04-29 | 50.91 | 51.40 | 0.37 | 0.73% | 50.65 | 52.37 | 57241 | 29461 | 1.46% |
| 2025-04-28 | 51.39 | 51.03 | -0.17 | -0.33% | 50.81 | 51.85 | 57346 | 29408 | 1.46% |
| 2025-04-25 | 52.01 | 51.20 | -1.26 | -2.40% | 49.50 | 52.46 | 145850 | 73964 | 3.73% |
| 2025-04-24 | 53.50 | 52.46 | -1.38 | -2.56% | 52.00 | 53.76 | 95653 | 50340 | 2.44% |