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 | 51.22 | 50.91 | -0.31 | -0.61% | 50.40 | 51.97 | 7982 | 4079 | 0.72% |
| 2025-07-31 | 49.82 | 51.22 | 1.14 | 2.28% | 49.14 | 52.49 | 18198 | 9368 | 1.64% |
| 2025-07-30 | 50.15 | 50.08 | 0.31 | 0.62% | 49.49 | 52.00 | 20407 | 10350 | 1.83% |
| 2025-07-29 | 51.45 | 49.77 | -1.08 | -2.12% | 48.91 | 51.45 | 17470 | 8675 | 1.57% |
| 2025-07-28 | 53.05 | 50.85 | -1.87 | -3.55% | 50.50 | 54.65 | 33487 | 17416 | 3.01% |
| 2025-07-25 | 47.75 | 52.72 | 5.05 | 10.59% | 47.70 | 53.37 | 29118 | 14694 | 2.62% |
| 2025-07-24 | 46.33 | 47.67 | 1.47 | 3.18% | 45.92 | 48.13 | 16434 | 7806 | 1.48% |
| 2025-07-23 | 46.65 | 46.20 | -0.45 | -0.96% | 45.81 | 46.81 | 8245 | 3804 | 0.74% |
| 2025-07-22 | 47.12 | 46.65 | -0.53 | -1.12% | 46.14 | 47.87 | 11142 | 5233 | 1.00% |
| 2025-07-21 | 47.33 | 47.18 | 0.34 | 0.73% | 46.54 | 47.48 | 9513 | 4473 | 0.85% |
| 2025-07-18 | 46.77 | 46.84 | 0.06 | 0.13% | 46.51 | 48.02 | 10737 | 5061 | 0.96% |
| 2025-07-17 | 46.08 | 46.78 | 0.51 | 1.10% | 46.05 | 47.47 | 9226 | 4338 | 0.83% |
| 2025-07-16 | 45.83 | 46.27 | 0.40 | 0.87% | 45.62 | 46.80 | 6813 | 3156 | 0.61% |
| 2025-07-15 | 44.01 | 45.87 | 1.48 | 3.33% | 44.01 | 46.18 | 13325 | 6054 | 1.20% |
| 2025-07-14 | 44.41 | 44.39 | 0.39 | 0.89% | 43.50 | 44.81 | 6791 | 3016 | 0.61% |
| 2025-07-11 | 43.47 | 44.00 | 0.45 | 1.03% | 43.21 | 44.77 | 8463 | 3739 | 0.76% |
| 2025-07-10 | 44.01 | 43.55 | -0.46 | -1.05% | 43.34 | 44.09 | 6220 | 2714 | 0.56% |
| 2025-07-09 | 45.00 | 44.01 | -0.83 | -1.85% | 43.69 | 45.19 | 11046 | 4879 | 0.99% |
| 2025-07-08 | 45.40 | 44.84 | -0.56 | -1.23% | 44.26 | 46.14 | 13881 | 6251 | 1.25% |
| 2025-07-07 | 46.03 | 45.40 | -0.75 | -1.63% | 44.58 | 46.03 | 7269 | 3281 | 0.65% |
| 2025-07-04 | 46.09 | 46.15 | 0.95 | 2.10% | 44.55 | 46.37 | 13029 | 5928 | 1.17% |
| 2025-07-03 | 45.20 | 45.20 | -0.12 | -0.26% | 43.88 | 46.19 | 10928 | 4886 | 0.98% |
| 2025-07-02 | 47.00 | 45.32 | -2.43 | -5.09% | 45.05 | 47.79 | 17968 | 8238 | 1.61% |
| 2025-07-01 | 46.89 | 47.75 | 0.86 | 1.83% | 46.61 | 48.97 | 14995 | 7170 | 1.35% |
| 2025-06-30 | 47.49 | 46.89 | -0.36 | -0.76% | 45.80 | 47.49 | 20717 | 9608 | 1.86% |
| 2025-06-27 | 48.12 | 47.25 | -0.87 | -1.81% | 46.87 | 48.12 | 15674 | 7414 | 1.41% |
| 2025-06-26 | 45.35 | 48.12 | 3.33 | 7.43% | 44.73 | 49.50 | 33538 | 15874 | 3.01% |
| 2025-06-25 | 42.90 | 44.79 | 2.19 | 5.14% | 42.60 | 44.90 | 14804 | 6507 | 1.33% |
| 2025-06-24 | 41.80 | 42.60 | 0.72 | 1.72% | 41.79 | 43.49 | 8288 | 3546 | 0.74% |
| 2025-06-23 | 42.65 | 41.88 | -0.77 | -1.81% | 41.60 | 43.25 | 13884 | 5863 | 1.25% |
| 2025-06-20 | 44.00 | 42.65 | -0.75 | -1.73% | 42.56 | 44.00 | 6745 | 2899 | 0.61% |
| 2025-06-19 | 41.51 | 43.40 | 1.31 | 3.11% | 41.43 | 44.14 | 13203 | 5716 | 1.19% |
| 2025-06-18 | 42.17 | 42.09 | -0.08 | -0.19% | 40.91 | 42.48 | 7936 | 3294 | 0.71% |
| 2025-06-17 | 43.49 | 42.17 | -1.12 | -2.59% | 41.99 | 43.50 | 6359 | 2708 | 0.57% |
| 2025-06-16 | 43.10 | 43.29 | -0.44 | -1.01% | 43.02 | 44.31 | 9348 | 4082 | 0.84% |
| 2025-06-13 | 42.81 | 43.73 | 0.76 | 1.77% | 42.46 | 43.88 | 9486 | 4084 | 0.85% |
| 2025-06-12 | 43.81 | 42.97 | -0.84 | -1.92% | 42.88 | 44.77 | 9011 | 3933 | 0.81% |
| 2025-06-11 | 42.88 | 43.81 | 0.91 | 2.12% | 42.70 | 44.56 | 9950 | 4326 | 0.89% |
| 2025-06-10 | 44.59 | 42.90 | -1.76 | -3.94% | 42.50 | 44.66 | 15035 | 6504 | 1.35% |
| 2025-06-09 | 47.74 | 44.66 | -0.48 | -1.06% | 44.66 | 47.74 | 13536 | 6149 | 1.22% |
| 2025-06-06 | 62.58 | 63.80 | 1.15 | 1.84% | 62.58 | 64.48 | 7623 | 4858 | 0.96% |
| 2025-06-05 | 61.61 | 62.65 | 1.27 | 2.07% | 61.18 | 63.20 | 6599 | 4122 | 0.83% |
| 2025-06-04 | 59.42 | 61.38 | 1.73 | 2.90% | 59.00 | 61.61 | 7139 | 4329 | 0.90% |
| 2025-06-03 | 59.40 | 59.65 | 0.16 | 0.27% | 58.52 | 60.61 | 4080 | 2436 | 0.51% |
| 2025-05-30 | 61.32 | 59.49 | -1.68 | -2.75% | 59.35 | 61.85 | 6962 | 4179 | 0.88% |
| 2025-05-29 | 61.25 | 61.17 | -0.42 | -0.68% | 60.32 | 61.99 | 7084 | 4317 | 0.89% |
| 2025-05-28 | 60.52 | 61.59 | 1.11 | 1.84% | 60.52 | 63.75 | 8780 | 5474 | 1.10% |
| 2025-05-27 | 62.02 | 60.48 | -1.75 | -2.81% | 60.18 | 62.02 | 7533 | 4580 | 0.95% |
| 2025-05-26 | 62.30 | 62.23 | -0.59 | -0.94% | 62.05 | 64.32 | 6702 | 4213 | 0.84% |
| 2025-05-23 | 63.93 | 62.82 | -0.89 | -1.40% | 62.67 | 64.64 | 5848 | 3717 | 0.74% |
| 2025-05-22 | 62.85 | 63.71 | 1.30 | 2.08% | 62.30 | 64.50 | 6922 | 4409 | 0.87% |
| 2025-05-21 | 63.00 | 62.41 | -1.11 | -1.75% | 62.15 | 64.64 | 7483 | 4695 | 0.94% |
| 2025-05-20 | 62.17 | 63.52 | 0.02 | 0.03% | 62.11 | 64.80 | 8175 | 5194 | 1.03% |
| 2025-05-19 | 64.00 | 63.50 | -0.96 | -1.49% | 61.86 | 64.46 | 10371 | 6533 | 1.30% |
| 2025-05-16 | 64.13 | 64.46 | 0.00 | 0.00% | 63.86 | 65.88 | 7668 | 4959 | 0.96% |
| 2025-05-15 | 65.70 | 64.46 | -1.85 | -2.79% | 63.08 | 65.77 | 8596 | 5535 | 1.08% |
| 2025-05-14 | 69.38 | 66.31 | -1.97 | -2.89% | 64.86 | 69.38 | 14438 | 9685 | 1.82% |
| 2025-05-13 | 68.16 | 68.28 | 0.80 | 1.19% | 66.05 | 68.87 | 11527 | 7816 | 1.45% |
| 2025-05-12 | 66.88 | 67.48 | 1.19 | 1.80% | 66.88 | 69.30 | 9998 | 6771 | 1.26% |
| 2025-05-09 | 69.17 | 66.29 | -3.04 | -4.38% | 65.36 | 70.70 | 20047 | 13381 | 2.52% |
| 2025-05-08 | 67.28 | 69.33 | 2.37 | 3.54% | 66.78 | 69.35 | 12361 | 8459 | 1.56% |
| 2025-05-07 | 66.00 | 66.96 | 2.77 | 4.32% | 64.01 | 67.70 | 21646 | 14434 | 2.72% |
| 2025-05-06 | 60.28 | 64.19 | 3.91 | 6.49% | 60.28 | 64.38 | 13331 | 8356 | 1.68% |
| 2025-04-30 | 57.03 | 60.28 | 3.23 | 5.66% | 57.00 | 61.21 | 12989 | 7736 | 1.63% |
| 2025-04-29 | 56.34 | 57.05 | 0.92 | 1.64% | 55.51 | 57.16 | 6377 | 3617 | 0.80% |
| 2025-04-28 | 57.58 | 56.13 | -1.55 | -2.69% | 55.55 | 57.89 | 14990 | 8426 | 1.89% |
| 2025-04-25 | 58.50 | 57.68 | -0.73 | -1.25% | 56.50 | 58.88 | 14134 | 8141 | 1.78% |
| 2025-04-24 | 58.09 | 58.41 | 0.31 | 0.53% | 57.41 | 59.09 | 10402 | 6069 | 1.31% |