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 | 75.00 | 77.10 | 5.92 | 8.32% | 70.00 | 77.60 | 53956 | 39765 | 7.36% |
| 2025-07-31 | 68.70 | 71.18 | 3.30 | 4.86% | 67.10 | 71.87 | 49485 | 34519 | 6.75% |
| 2025-07-30 | 66.10 | 67.88 | 1.28 | 1.92% | 66.10 | 71.00 | 48426 | 33320 | 6.61% |
| 2025-07-29 | 66.97 | 66.60 | -1.28 | -1.89% | 65.45 | 69.20 | 29208 | 19526 | 3.98% |
| 2025-07-28 | 67.00 | 67.88 | 0.00 | 0.00% | 62.88 | 70.30 | 42455 | 28331 | 5.79% |
| 2025-07-25 | 65.90 | 67.88 | 2.08 | 3.16% | 64.50 | 68.48 | 29188 | 19577 | 3.98% |
| 2025-07-24 | 66.91 | 65.80 | -1.20 | -1.79% | 65.41 | 69.02 | 42999 | 28947 | 5.86% |
| 2025-07-23 | 62.26 | 67.00 | 4.98 | 8.03% | 61.23 | 68.08 | 48288 | 31336 | 6.59% |
| 2025-07-22 | 57.80 | 62.02 | 4.42 | 7.67% | 56.51 | 62.79 | 80655 | 48204 | 11.00% |
| 2025-07-21 | 61.88 | 57.60 | -3.85 | -6.27% | 56.91 | 62.99 | 64810 | 38541 | 8.84% |
| 2025-07-18 | 62.00 | 61.45 | -0.23 | -0.37% | 60.70 | 65.90 | 46020 | 29242 | 6.28% |
| 2025-07-17 | 61.30 | 61.68 | 1.88 | 3.14% | 59.00 | 62.20 | 27646 | 16898 | 3.77% |
| 2025-07-16 | 58.94 | 59.80 | 0.80 | 1.36% | 58.20 | 62.00 | 45873 | 27534 | 6.26% |
| 2025-07-15 | 54.10 | 59.00 | 4.78 | 8.82% | 53.20 | 59.58 | 47245 | 26597 | 6.44% |
| 2025-07-14 | 51.50 | 54.22 | 2.76 | 5.36% | 50.79 | 54.70 | 35060 | 18649 | 4.78% |
| 2025-07-11 | 48.09 | 51.46 | 3.38 | 7.03% | 47.60 | 52.87 | 42817 | 21423 | 5.84% |
| 2025-07-10 | 49.57 | 48.08 | -0.91 | -1.86% | 48.05 | 51.14 | 29410 | 14637 | 3.96% |
| 2025-07-09 | 50.45 | 48.99 | -0.96 | -1.92% | 46.79 | 50.45 | 32824 | 15908 | 4.42% |
| 2025-07-08 | 49.98 | 49.95 | -0.05 | -0.10% | 49.51 | 51.00 | 17071 | 8562 | 2.30% |
| 2025-07-07 | 48.00 | 50.00 | 2.32 | 4.87% | 47.09 | 50.50 | 30354 | 14975 | 4.09% |
| 2025-07-04 | 46.43 | 47.68 | 1.24 | 2.67% | 45.33 | 47.80 | 22105 | 10235 | 2.98% |
| 2025-07-03 | 47.05 | 46.44 | -0.56 | -1.19% | 45.61 | 48.90 | 32396 | 15123 | 4.36% |
| 2025-07-02 | 44.59 | 47.00 | 2.41 | 5.40% | 44.10 | 47.40 | 36408 | 16816 | 4.90% |
| 2025-07-01 | 43.72 | 44.59 | 0.89 | 2.04% | 43.68 | 45.60 | 27726 | 12296 | 3.73% |
| 2025-06-30 | 41.77 | 43.70 | 1.35 | 3.19% | 41.43 | 44.35 | 40441 | 17416 | 5.44% |
| 2025-06-27 | 40.41 | 42.35 | 0.61 | 1.46% | 40.00 | 42.88 | 41130 | 17077 | 5.54% |
| 2025-06-26 | 41.00 | 41.74 | 1.48 | 3.68% | 40.50 | 43.48 | 62529 | 26278 | 8.42% |
| 2025-06-25 | 41.30 | 40.26 | -0.55 | -1.35% | 39.31 | 42.24 | 46049 | 18693 | 6.20% |
| 2025-06-24 | 40.97 | 40.81 | -0.09 | -0.22% | 40.22 | 41.98 | 31768 | 13000 | 4.28% |
| 2025-06-23 | 39.30 | 40.90 | 0.32 | 0.79% | 38.33 | 41.68 | 56875 | 22771 | 7.66% |
| 2025-06-20 | 40.01 | 40.58 | 0.68 | 1.70% | 38.08 | 41.36 | 54410 | 21949 | 7.33% |
| 2025-06-19 | 39.81 | 39.90 | 0.24 | 0.61% | 39.71 | 43.18 | 70593 | 29152 | 9.50% |
| 2025-06-18 | 39.25 | 39.66 | 1.12 | 2.91% | 36.97 | 40.01 | 51330 | 19599 | 6.91% |
| 2025-06-17 | 40.20 | 38.54 | -1.35 | -3.38% | 38.22 | 40.91 | 49324 | 19389 | 6.64% |
| 2025-06-16 | 38.00 | 39.89 | 2.20 | 5.84% | 37.60 | 40.57 | 82753 | 32680 | 11.14% |
| 2025-06-13 | 34.58 | 37.69 | 2.00 | 5.60% | 34.51 | 38.36 | 76634 | 28359 | 10.32% |
| 2025-06-12 | 35.75 | 35.69 | -0.24 | -0.67% | 34.45 | 35.99 | 46321 | 16313 | 6.24% |
| 2025-06-11 | 35.21 | 35.93 | 0.00 | 0.00% | 34.06 | 36.70 | 69273 | 24727 | 9.33% |
| 2025-06-10 | 33.05 | 35.93 | 4.00 | 12.53% | 33.03 | 37.50 | 103455 | 36533 | 13.93% |
| 2025-06-09 | 31.98 | 31.93 | 1.11 | 3.60% | 31.34 | 32.69 | 32733 | 10500 | 4.41% |
| 2025-06-06 | 30.45 | 30.82 | 0.37 | 1.22% | 30.05 | 31.02 | 16832 | 5144 | 2.27% |
| 2025-06-05 | 30.90 | 30.45 | 0.18 | 0.59% | 30.02 | 30.99 | 13398 | 4090 | 1.80% |
| 2025-06-04 | 31.01 | 30.27 | -0.73 | -2.35% | 30.09 | 31.01 | 10835 | 3297 | 1.46% |
| 2025-06-03 | 30.66 | 31.00 | 0.22 | 0.71% | 30.23 | 31.90 | 23820 | 7442 | 3.21% |
| 2025-05-30 | 30.22 | 30.78 | 0.20 | 0.65% | 29.80 | 30.80 | 16715 | 5057 | 2.25% |
| 2025-05-29 | 30.43 | 30.58 | 0.28 | 0.92% | 30.05 | 30.80 | 8547 | 2607 | 1.15% |
| 2025-05-28 | 30.81 | 30.30 | -0.25 | -0.82% | 29.73 | 31.17 | 11407 | 3454 | 1.54% |
| 2025-05-27 | 30.61 | 30.55 | 0.09 | 0.30% | 30.18 | 31.33 | 11914 | 3638 | 1.60% |
| 2025-05-26 | 29.89 | 30.46 | 0.56 | 1.87% | 28.93 | 30.58 | 14105 | 4219 | 1.90% |
| 2025-05-23 | 31.65 | 29.90 | -1.48 | -4.72% | 29.86 | 31.66 | 15962 | 4899 | 2.15% |
| 2025-05-22 | 31.85 | 31.38 | -0.66 | -2.06% | 31.25 | 31.97 | 13250 | 4191 | 1.78% |
| 2025-05-21 | 32.54 | 32.04 | -0.48 | -1.48% | 31.49 | 32.55 | 17062 | 5462 | 2.30% |
| 2025-05-20 | 32.47 | 32.52 | 0.05 | 0.15% | 32.33 | 33.98 | 25603 | 8418 | 3.45% |
| 2025-05-19 | 31.00 | 32.47 | 1.30 | 4.17% | 31.00 | 32.97 | 27603 | 8910 | 3.72% |
| 2025-05-16 | 30.31 | 31.17 | 0.90 | 2.97% | 30.07 | 31.21 | 11829 | 3645 | 1.59% |
| 2025-05-15 | 30.18 | 30.27 | 0.09 | 0.30% | 29.70 | 30.88 | 8255 | 2507 | 1.11% |
| 2025-05-14 | 31.00 | 30.18 | -0.74 | -2.39% | 30.06 | 31.05 | 15202 | 4621 | 2.05% |
| 2025-05-13 | 30.40 | 30.92 | 0.78 | 2.59% | 30.21 | 31.38 | 17966 | 5547 | 2.42% |
| 2025-05-12 | 30.66 | 30.14 | -0.51 | -1.66% | 29.80 | 31.07 | 13336 | 4055 | 1.80% |
| 2025-05-09 | 31.07 | 30.65 | -0.48 | -1.54% | 30.33 | 31.40 | 11266 | 3482 | 1.52% |
| 2025-05-08 | 30.60 | 31.13 | 0.37 | 1.20% | 30.51 | 31.30 | 9565 | 2960 | 1.29% |
| 2025-05-07 | 31.33 | 30.76 | -0.59 | -1.88% | 30.41 | 31.81 | 16796 | 5200 | 2.26% |
| 2025-05-06 | 31.30 | 31.35 | 0.05 | 0.16% | 30.90 | 31.85 | 17230 | 5418 | 2.32% |
| 2025-04-30 | 30.03 | 31.30 | 0.64 | 2.09% | 30.01 | 31.51 | 24543 | 7571 | 3.30% |
| 2025-04-29 | 29.20 | 30.66 | 1.55 | 5.32% | 28.61 | 30.75 | 19152 | 5740 | 2.58% |
| 2025-04-28 | 30.20 | 29.11 | -0.25 | -0.85% | 28.48 | 30.20 | 8322 | 2415 | 1.12% |
| 2025-04-25 | 28.88 | 29.36 | 0.48 | 1.66% | 28.40 | 29.56 | 10078 | 2921 | 1.36% |
| 2025-04-24 | 27.04 | 28.88 | -1.11 | -3.70% | 27.04 | 30.45 | 10981 | 3201 | 1.48% |