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 | 54.00 | 57.94 | 3.47 | 6.37% | 53.98 | 59.83 | 79163 | 45163 | 7.07% |
| 2025-07-31 | 54.98 | 54.47 | -1.05 | -1.89% | 53.80 | 56.68 | 58579 | 32329 | 5.23% |
| 2025-07-30 | 58.52 | 55.52 | -3.18 | -5.42% | 55.40 | 58.85 | 59514 | 33989 | 5.31% |
| 2025-07-29 | 58.00 | 58.70 | 1.20 | 2.09% | 56.20 | 61.10 | 67052 | 39417 | 5.99% |
| 2025-07-28 | 55.78 | 57.50 | 2.13 | 3.85% | 55.38 | 57.50 | 50673 | 28686 | 4.52% |
| 2025-07-25 | 54.50 | 55.37 | 0.52 | 0.95% | 54.25 | 56.61 | 55542 | 30947 | 4.96% |
| 2025-07-24 | 55.49 | 54.85 | -0.22 | -0.40% | 54.00 | 55.88 | 55534 | 30366 | 4.96% |
| 2025-07-23 | 53.90 | 55.07 | 1.01 | 1.87% | 53.02 | 56.96 | 71510 | 39478 | 6.38% |
| 2025-07-22 | 53.84 | 54.06 | -0.02 | -0.04% | 52.77 | 56.50 | 65294 | 35516 | 5.83% |
| 2025-07-21 | 54.30 | 54.08 | -1.02 | -1.85% | 53.25 | 54.65 | 46620 | 25172 | 4.16% |
| 2025-07-18 | 53.81 | 55.10 | 1.16 | 2.15% | 52.62 | 55.14 | 63375 | 34160 | 5.66% |
| 2025-07-17 | 51.49 | 53.94 | 2.71 | 5.29% | 50.70 | 54.80 | 74563 | 39496 | 6.66% |
| 2025-07-16 | 50.70 | 51.23 | 0.37 | 0.73% | 49.81 | 51.58 | 37270 | 18920 | 3.33% |
| 2025-07-15 | 51.99 | 50.86 | -0.83 | -1.61% | 49.81 | 52.25 | 35275 | 17944 | 3.15% |
| 2025-07-14 | 50.45 | 51.69 | 0.94 | 1.85% | 50.00 | 51.87 | 49291 | 25060 | 4.40% |
| 2025-07-11 | 51.08 | 50.75 | -0.15 | -0.29% | 50.45 | 52.16 | 46713 | 23889 | 4.17% |
| 2025-07-10 | 50.74 | 50.90 | 0.08 | 0.16% | 49.80 | 51.75 | 43458 | 22029 | 3.88% |
| 2025-07-09 | 48.30 | 50.82 | 2.22 | 4.57% | 47.80 | 52.00 | 68798 | 34665 | 6.14% |
| 2025-07-08 | 48.00 | 48.60 | 0.20 | 0.41% | 47.77 | 50.07 | 50018 | 24355 | 4.47% |
| 2025-07-07 | 49.60 | 48.40 | -1.17 | -2.36% | 47.23 | 50.50 | 52806 | 25528 | 4.71% |
| 2025-07-04 | 50.92 | 49.57 | -1.28 | -2.52% | 49.40 | 51.35 | 47185 | 23593 | 4.21% |
| 2025-07-03 | 50.17 | 50.85 | -1.51 | -2.88% | 49.02 | 51.50 | 59639 | 30182 | 5.32% |
| 2025-07-02 | 52.89 | 52.36 | -0.55 | -1.04% | 51.30 | 52.98 | 46228 | 24064 | 4.13% |
| 2025-07-01 | 49.90 | 52.91 | 3.02 | 6.05% | 49.40 | 54.15 | 82970 | 43440 | 7.41% |
| 2025-06-30 | 46.13 | 49.89 | 3.76 | 8.15% | 46.05 | 50.00 | 58694 | 28439 | 5.24% |
| 2025-06-27 | 45.85 | 46.13 | 0.14 | 0.30% | 45.76 | 46.88 | 19644 | 9087 | 1.75% |
| 2025-06-26 | 46.90 | 45.99 | -1.02 | -2.17% | 44.91 | 46.90 | 30572 | 14017 | 2.73% |
| 2025-06-25 | 47.36 | 47.01 | -0.34 | -0.72% | 46.68 | 48.11 | 34296 | 16171 | 3.06% |
| 2025-06-24 | 46.00 | 47.35 | 1.41 | 3.07% | 45.70 | 47.47 | 38916 | 18239 | 3.47% |
| 2025-06-23 | 45.50 | 45.94 | 0.48 | 1.06% | 44.88 | 46.14 | 26470 | 12082 | 2.36% |
| 2025-06-20 | 45.46 | 45.46 | 0.26 | 0.58% | 44.80 | 46.30 | 29065 | 13239 | 2.60% |
| 2025-06-19 | 46.18 | 45.20 | -0.98 | -2.12% | 44.73 | 46.57 | 29750 | 13501 | 2.66% |
| 2025-06-18 | 47.52 | 46.18 | -1.34 | -2.82% | 45.98 | 47.73 | 28267 | 13128 | 2.52% |
| 2025-06-17 | 50.10 | 47.52 | -2.23 | -4.48% | 47.16 | 50.69 | 47882 | 23240 | 4.28% |
| 2025-06-16 | 50.65 | 49.75 | -0.55 | -1.09% | 49.47 | 51.35 | 33634 | 16849 | 3.00% |
| 2025-06-13 | 53.14 | 50.30 | -3.10 | -5.81% | 50.03 | 53.50 | 53322 | 27326 | 4.76% |
| 2025-06-12 | 52.05 | 53.40 | 1.19 | 2.28% | 52.05 | 53.85 | 36210 | 19155 | 3.23% |
| 2025-06-11 | 54.85 | 52.21 | -2.05 | -3.78% | 52.10 | 54.86 | 53393 | 28249 | 4.77% |
| 2025-06-10 | 55.57 | 54.42 | -1.30 | -2.33% | 54.01 | 56.61 | 53000 | 29133 | 4.73% |
| 2025-06-09 | 54.23 | 55.72 | 1.49 | 2.75% | 54.03 | 56.85 | 60682 | 33860 | 5.42% |
| 2025-06-06 | 55.40 | 54.23 | -0.82 | -1.49% | 53.65 | 55.40 | 52761 | 28598 | 4.71% |
| 2025-06-05 | 57.24 | 55.05 | -2.05 | -3.59% | 54.54 | 57.60 | 64347 | 35608 | 5.75% |
| 2025-06-04 | 57.71 | 57.10 | -0.90 | -1.55% | 55.75 | 58.73 | 61874 | 35253 | 5.52% |
| 2025-06-03 | 55.01 | 58.00 | 2.20 | 3.94% | 55.01 | 59.45 | 82578 | 47719 | 7.37% |
| 2025-05-30 | 53.10 | 55.80 | 2.70 | 5.08% | 52.30 | 59.98 | 96620 | 53539 | 8.63% |
| 2025-05-29 | 50.50 | 53.10 | 2.70 | 5.36% | 50.00 | 53.91 | 67171 | 35261 | 6.00% |
| 2025-05-28 | 51.20 | 50.40 | -1.52 | -2.93% | 50.26 | 51.56 | 41744 | 21227 | 3.73% |
| 2025-05-27 | 49.91 | 51.92 | 1.76 | 3.51% | 49.25 | 52.63 | 69064 | 35434 | 6.17% |
| 2025-05-26 | 52.10 | 50.16 | -0.43 | -0.85% | 49.67 | 52.59 | 65753 | 33284 | 5.87% |
| 2025-05-23 | 44.92 | 50.59 | 5.64 | 12.55% | 44.92 | 53.94 | 117445 | 59214 | 10.49% |
| 2025-05-22 | 45.85 | 44.95 | -1.41 | -3.04% | 44.92 | 46.99 | 32456 | 14874 | 2.90% |
| 2025-05-21 | 47.00 | 46.36 | -0.69 | -1.47% | 45.92 | 47.29 | 33589 | 15623 | 3.00% |
| 2025-05-20 | 47.40 | 47.05 | -0.56 | -1.18% | 46.50 | 47.90 | 30884 | 14485 | 2.76% |
| 2025-05-19 | 45.93 | 47.61 | 2.31 | 5.10% | 45.35 | 47.85 | 63564 | 29981 | 5.68% |
| 2025-05-16 | 42.85 | 45.30 | 2.29 | 5.32% | 42.55 | 46.50 | 56736 | 25525 | 5.07% |
| 2025-05-15 | 43.73 | 43.01 | -1.08 | -2.45% | 42.70 | 45.00 | 31797 | 13800 | 2.84% |
| 2025-05-14 | 43.42 | 44.09 | -0.21 | -0.47% | 42.11 | 44.49 | 60869 | 26326 | 5.43% |
| 2025-05-13 | 44.98 | 44.30 | -1.67 | -3.63% | 41.91 | 46.58 | 85838 | 37734 | 7.66% |
| 2025-04-24 | 45.30 | 45.97 | 0.72 | 1.59% | 44.67 | 46.10 | 38930 | 17736 | 3.48% |