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 | 62.80 | 61.45 | -1.47 | -2.34% | 61.29 | 63.23 | 17093 | 10592 | 1.67% |
| 2025-07-31 | 63.04 | 62.92 | -0.63 | -0.99% | 61.91 | 64.90 | 29304 | 18480 | 2.87% |
| 2025-07-30 | 64.88 | 63.55 | -0.77 | -1.20% | 63.31 | 67.54 | 31329 | 20228 | 3.07% |
| 2025-07-29 | 60.56 | 64.32 | 3.92 | 6.49% | 60.41 | 64.99 | 31256 | 19716 | 3.06% |
| 2025-07-28 | 61.83 | 60.40 | -0.19 | -0.31% | 59.36 | 61.83 | 21472 | 12966 | 2.10% |
| 2025-07-25 | 54.55 | 60.59 | 6.02 | 11.03% | 54.21 | 61.00 | 45145 | 26222 | 4.42% |
| 2025-07-24 | 52.99 | 54.57 | 1.87 | 3.55% | 52.30 | 54.78 | 20720 | 11212 | 2.03% |
| 2025-07-23 | 52.00 | 52.70 | 0.59 | 1.13% | 51.15 | 53.38 | 18882 | 9877 | 1.85% |
| 2025-07-22 | 51.36 | 52.11 | 0.75 | 1.46% | 50.72 | 52.48 | 16620 | 8550 | 1.63% |
| 2025-07-21 | 51.50 | 51.36 | -0.24 | -0.47% | 50.80 | 51.50 | 8670 | 4437 | 0.85% |
| 2025-07-18 | 51.95 | 51.60 | 0.13 | 0.25% | 50.56 | 51.95 | 12284 | 6270 | 1.20% |
| 2025-07-17 | 52.47 | 51.47 | -0.28 | -0.54% | 50.88 | 52.66 | 8793 | 4515 | 0.86% |
| 2025-07-16 | 50.92 | 51.75 | 0.57 | 1.11% | 50.80 | 52.50 | 11502 | 5929 | 1.13% |
| 2025-07-15 | 52.75 | 51.18 | -1.21 | -2.31% | 50.75 | 52.75 | 11390 | 5866 | 1.12% |
| 2025-07-14 | 50.59 | 52.39 | 1.59 | 3.13% | 50.59 | 53.16 | 19841 | 10419 | 1.94% |
| 2025-07-11 | 51.05 | 50.80 | 0.17 | 0.34% | 50.36 | 52.10 | 12872 | 6585 | 1.26% |
| 2025-07-10 | 50.40 | 50.83 | 0.32 | 0.63% | 50.12 | 51.39 | 8638 | 4381 | 0.85% |
| 2025-07-09 | 51.29 | 50.51 | -0.52 | -1.02% | 50.20 | 52.17 | 12225 | 6247 | 1.20% |
| 2025-07-08 | 48.66 | 51.03 | 2.13 | 4.36% | 48.66 | 51.15 | 16559 | 8252 | 1.62% |
| 2025-07-07 | 49.01 | 48.90 | -0.34 | -0.69% | 48.80 | 49.90 | 7634 | 3767 | 0.75% |
| 2025-07-04 | 49.51 | 49.24 | -0.61 | -1.22% | 48.70 | 49.75 | 7759 | 3815 | 0.76% |
| 2025-07-03 | 49.22 | 49.85 | 0.30 | 0.61% | 49.11 | 50.13 | 5715 | 2839 | 0.56% |
| 2025-07-02 | 50.41 | 49.55 | -1.54 | -3.01% | 49.01 | 51.19 | 12444 | 6195 | 1.22% |
| 2025-07-01 | 50.83 | 51.09 | 0.23 | 0.45% | 50.20 | 52.20 | 14027 | 7196 | 1.37% |
| 2025-06-30 | 51.45 | 50.86 | -0.36 | -0.70% | 50.50 | 51.92 | 10718 | 5448 | 1.05% |
| 2025-06-27 | 52.19 | 51.22 | -0.78 | -1.50% | 51.21 | 52.19 | 14878 | 7653 | 1.46% |
| 2025-06-26 | 50.96 | 52.00 | 0.75 | 1.46% | 50.85 | 53.10 | 18038 | 9415 | 1.77% |
| 2025-06-25 | 51.25 | 51.25 | -0.01 | -0.02% | 50.28 | 51.38 | 12830 | 6526 | 1.26% |
| 2025-06-24 | 50.26 | 51.26 | 1.07 | 2.13% | 50.25 | 51.57 | 11776 | 6011 | 1.15% |
| 2025-06-23 | 50.85 | 50.19 | -0.66 | -1.30% | 49.69 | 51.36 | 16203 | 8162 | 1.59% |
| 2025-06-20 | 48.88 | 50.85 | 2.86 | 5.96% | 48.63 | 51.50 | 23874 | 12028 | 2.34% |
| 2025-06-19 | 49.49 | 47.99 | -1.19 | -2.42% | 47.95 | 49.52 | 9167 | 4458 | 0.90% |
| 2025-06-18 | 50.00 | 49.18 | -0.19 | -0.38% | 48.56 | 50.33 | 16277 | 8023 | 1.59% |
| 2025-06-17 | 48.95 | 49.37 | -0.45 | -0.90% | 48.66 | 49.99 | 11167 | 5509 | 1.09% |
| 2025-06-16 | 49.13 | 49.82 | 0.67 | 1.36% | 48.10 | 50.95 | 22150 | 10960 | 2.17% |
| 2025-06-13 | 49.69 | 49.15 | -0.54 | -1.09% | 48.30 | 50.23 | 18737 | 9212 | 1.83% |
| 2025-06-12 | 50.04 | 49.69 | -0.44 | -0.88% | 49.30 | 50.42 | 12277 | 6108 | 1.20% |
| 2025-06-11 | 49.99 | 50.13 | 0.20 | 0.40% | 49.63 | 50.39 | 7756 | 3879 | 0.76% |
| 2025-06-10 | 51.84 | 49.93 | -1.30 | -2.54% | 49.46 | 51.97 | 12857 | 6472 | 1.26% |
| 2025-06-09 | 52.12 | 51.23 | -0.62 | -1.20% | 50.51 | 52.18 | 18790 | 9598 | 1.84% |
| 2025-06-06 | 52.97 | 51.85 | -1.33 | -2.50% | 51.49 | 52.97 | 14633 | 7614 | 1.43% |
| 2025-06-05 | 51.88 | 53.18 | 1.30 | 2.51% | 50.60 | 53.65 | 28067 | 14590 | 2.75% |
| 2025-06-04 | 53.45 | 51.88 | -1.03 | -1.95% | 51.50 | 53.45 | 16586 | 8667 | 1.62% |
| 2025-06-03 | 53.09 | 52.91 | -0.06 | -0.11% | 52.38 | 54.70 | 19095 | 10189 | 1.87% |
| 2025-05-30 | 56.00 | 52.97 | -3.96 | -6.96% | 52.68 | 56.68 | 21411 | 11651 | 2.10% |
| 2025-05-29 | 56.18 | 56.93 | 1.20 | 2.15% | 55.15 | 59.90 | 21914 | 12604 | 2.15% |
| 2025-05-28 | 57.83 | 55.73 | -1.90 | -3.30% | 55.37 | 58.48 | 21289 | 12003 | 2.08% |
| 2025-05-27 | 57.96 | 57.63 | -0.69 | -1.18% | 57.00 | 58.95 | 19016 | 11001 | 1.86% |
| 2025-05-26 | 54.76 | 58.32 | 2.66 | 4.78% | 54.17 | 58.54 | 33357 | 18783 | 3.27% |
| 2025-05-23 | 55.04 | 55.66 | 0.47 | 0.85% | 55.04 | 56.88 | 23127 | 12961 | 2.26% |
| 2025-05-22 | 52.00 | 55.19 | 2.68 | 5.10% | 52.00 | 56.32 | 26598 | 14451 | 2.60% |
| 2025-05-21 | 52.88 | 52.51 | -1.16 | -2.16% | 51.94 | 54.98 | 20755 | 11030 | 2.03% |
| 2025-05-20 | 51.80 | 53.67 | 2.63 | 5.15% | 50.99 | 54.02 | 31699 | 16769 | 3.10% |
| 2025-05-19 | 51.88 | 51.04 | 0.99 | 1.98% | 49.70 | 52.88 | 31902 | 16215 | 3.12% |
| 2025-05-16 | 45.88 | 50.05 | 3.55 | 7.63% | 45.88 | 50.43 | 39100 | 19322 | 3.83% |
| 2025-05-15 | 46.70 | 46.50 | -0.63 | -1.34% | 46.20 | 48.44 | 19994 | 9444 | 1.96% |
| 2025-05-14 | 42.89 | 47.13 | 4.32 | 10.09% | 42.81 | 49.25 | 23831 | 10936 | 2.33% |
| 2025-05-13 | 43.32 | 42.81 | -0.05 | -0.12% | 42.69 | 43.75 | 3778 | 1628 | 0.37% |
| 2025-05-12 | 42.98 | 42.86 | 0.15 | 0.35% | 42.58 | 43.50 | 5310 | 2282 | 0.52% |
| 2025-05-09 | 43.37 | 42.71 | -0.82 | -1.88% | 42.53 | 43.98 | 3151 | 1350 | 0.31% |
| 2025-05-08 | 42.70 | 43.53 | 0.53 | 1.23% | 42.69 | 43.78 | 4449 | 1929 | 0.44% |
| 2025-05-07 | 43.98 | 43.00 | -0.35 | -0.81% | 42.58 | 44.19 | 5398 | 2339 | 0.53% |
| 2025-05-06 | 42.93 | 43.35 | 0.89 | 2.10% | 42.86 | 43.49 | 4209 | 1819 | 0.41% |
| 2025-04-30 | 42.59 | 42.46 | 0.43 | 1.02% | 41.36 | 43.07 | 5522 | 2354 | 0.54% |
| 2025-04-29 | 40.20 | 42.03 | 0.87 | 2.11% | 40.20 | 42.80 | 6864 | 2874 | 0.67% |
| 2025-04-28 | 40.81 | 41.16 | 0.66 | 1.63% | 40.07 | 41.28 | 5466 | 2232 | 0.54% |
| 2025-04-25 | 40.84 | 40.50 | -0.43 | -1.05% | 40.10 | 40.99 | 3838 | 1555 | 0.38% |
| 2025-04-24 | 41.75 | 40.93 | -0.69 | -1.66% | 40.50 | 41.75 | 4983 | 2041 | 0.49% |