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 | 56.15 | 56.06 | -0.06 | -0.11% | 55.37 | 57.15 | 15391 | 8639 | 1.53% |
| 2025-07-31 | 57.56 | 56.12 | -1.93 | -3.32% | 55.90 | 58.37 | 21406 | 12197 | 2.13% |
| 2025-07-30 | 56.55 | 58.05 | 1.50 | 2.65% | 56.00 | 59.29 | 28197 | 16324 | 2.80% |
| 2025-07-29 | 54.52 | 56.55 | 2.30 | 4.24% | 53.64 | 57.53 | 29797 | 16582 | 2.96% |
| 2025-07-28 | 53.73 | 54.25 | 0.09 | 0.17% | 53.35 | 55.00 | 20441 | 11071 | 2.03% |
| 2025-07-25 | 53.07 | 54.16 | 1.04 | 1.96% | 52.60 | 54.54 | 17596 | 9473 | 1.75% |
| 2025-07-24 | 53.18 | 53.12 | -0.02 | -0.04% | 52.67 | 54.17 | 17186 | 9165 | 1.71% |
| 2025-07-23 | 54.50 | 53.14 | -2.04 | -3.70% | 52.70 | 54.57 | 34060 | 18212 | 3.39% |
| 2025-07-22 | 52.00 | 55.18 | 8.78 | 18.92% | 49.80 | 55.68 | 55769 | 29503 | 5.55% |
| 2025-07-21 | 46.20 | 46.40 | 0.29 | 0.63% | 45.78 | 46.64 | 9037 | 4175 | 0.90% |
| 2025-07-18 | 46.99 | 46.11 | -0.69 | -1.47% | 45.88 | 46.99 | 10151 | 4685 | 1.01% |
| 2025-07-17 | 45.91 | 46.80 | 0.63 | 1.36% | 45.81 | 46.81 | 11494 | 5315 | 1.14% |
| 2025-07-16 | 46.65 | 46.17 | -0.53 | -1.13% | 45.93 | 46.91 | 9311 | 4308 | 0.93% |
| 2025-07-15 | 47.04 | 46.70 | -0.70 | -1.48% | 45.69 | 47.66 | 16732 | 7776 | 1.67% |
| 2025-07-14 | 44.90 | 47.40 | 2.40 | 5.33% | 44.61 | 47.85 | 23210 | 10871 | 2.32% |
| 2025-07-11 | 44.37 | 45.00 | 0.41 | 0.92% | 44.12 | 45.28 | 9729 | 4340 | 0.97% |
| 2025-07-10 | 45.00 | 44.59 | -0.74 | -1.63% | 44.18 | 45.25 | 9258 | 4136 | 0.92% |
| 2025-07-09 | 46.46 | 45.33 | -0.50 | -1.09% | 45.12 | 46.46 | 9198 | 4186 | 0.92% |
| 2025-07-08 | 45.99 | 45.83 | -0.10 | -0.22% | 45.47 | 46.49 | 9636 | 4420 | 0.96% |
| 2025-07-07 | 44.79 | 45.93 | 1.11 | 2.48% | 44.31 | 46.38 | 16833 | 7697 | 1.68% |
| 2025-07-04 | 45.50 | 44.82 | -0.67 | -1.47% | 44.54 | 45.68 | 13476 | 6065 | 1.35% |
| 2025-07-03 | 43.00 | 45.49 | 2.28 | 5.28% | 43.00 | 45.80 | 20617 | 9219 | 2.06% |
| 2025-07-02 | 43.70 | 43.21 | -1.19 | -2.68% | 42.87 | 44.40 | 10299 | 4457 | 1.03% |
| 2025-07-01 | 44.50 | 44.40 | -0.32 | -0.72% | 43.64 | 44.85 | 11421 | 5043 | 1.14% |
| 2025-06-30 | 43.30 | 44.72 | 1.72 | 4.00% | 43.20 | 44.90 | 17216 | 7567 | 1.72% |
| 2025-06-27 | 43.78 | 43.00 | -0.21 | -0.49% | 42.91 | 43.91 | 10742 | 4654 | 1.07% |
| 2025-06-26 | 43.98 | 43.21 | -0.49 | -1.12% | 43.05 | 44.36 | 11716 | 5117 | 1.17% |
| 2025-06-25 | 43.95 | 43.70 | 0.16 | 0.37% | 42.85 | 44.15 | 13820 | 6006 | 1.38% |
| 2025-06-24 | 43.30 | 43.54 | 0.34 | 0.79% | 42.69 | 44.15 | 23834 | 10338 | 2.38% |
| 2025-06-23 | 40.86 | 43.20 | 2.24 | 5.47% | 40.02 | 43.77 | 26115 | 11026 | 2.61% |
| 2025-06-20 | 40.60 | 40.96 | 0.69 | 1.71% | 40.00 | 42.47 | 18523 | 7683 | 1.85% |
| 2025-06-19 | 39.81 | 40.27 | 0.29 | 0.73% | 39.60 | 41.87 | 23478 | 9560 | 2.35% |
| 2025-06-18 | 40.25 | 39.98 | -0.19 | -0.47% | 39.56 | 40.49 | 8678 | 3473 | 0.87% |
| 2025-06-17 | 41.08 | 40.52 | -0.56 | -1.36% | 40.30 | 41.74 | 13910 | 5688 | 1.39% |
| 2025-06-16 | 40.88 | 41.08 | 0.23 | 0.56% | 40.52 | 41.37 | 9384 | 3843 | 0.94% |
| 2025-06-13 | 40.91 | 40.85 | -0.40 | -0.97% | 40.80 | 41.88 | 12261 | 5043 | 1.22% |
| 2025-06-12 | 42.44 | 41.25 | -1.35 | -3.17% | 40.98 | 43.30 | 25170 | 10588 | 2.51% |
| 2025-06-11 | 42.30 | 42.60 | 0.53 | 1.26% | 41.81 | 42.85 | 8226 | 3496 | 0.82% |
| 2025-06-10 | 43.12 | 42.07 | -0.92 | -2.14% | 40.85 | 43.12 | 9895 | 4167 | 0.99% |
| 2025-06-09 | 42.90 | 42.99 | 0.54 | 1.27% | 42.45 | 43.33 | 10745 | 4600 | 1.07% |
| 2025-06-06 | 42.56 | 42.45 | -0.15 | -0.35% | 41.70 | 43.32 | 11841 | 5039 | 1.18% |
| 2025-06-05 | 42.30 | 42.60 | 0.21 | 0.50% | 42.01 | 42.73 | 12410 | 5267 | 1.24% |
| 2025-06-04 | 41.50 | 42.39 | 0.65 | 1.56% | 41.50 | 42.69 | 10041 | 4240 | 1.00% |
| 2025-06-03 | 41.88 | 41.74 | -0.14 | -0.33% | 41.58 | 42.99 | 12942 | 5439 | 1.29% |
| 2025-05-30 | 43.05 | 41.88 | -1.01 | -2.35% | 41.27 | 43.05 | 16660 | 7004 | 1.66% |
| 2025-05-29 | 42.57 | 42.89 | 0.48 | 1.13% | 42.34 | 43.63 | 18840 | 8109 | 1.88% |
| 2025-05-28 | 43.48 | 42.41 | -0.82 | -1.90% | 42.16 | 43.82 | 17518 | 7497 | 1.75% |
| 2025-05-27 | 43.92 | 43.23 | -0.56 | -1.28% | 42.54 | 43.96 | 17510 | 7561 | 1.75% |
| 2025-05-26 | 44.72 | 43.79 | -0.93 | -2.08% | 43.27 | 44.72 | 24632 | 10754 | 2.46% |
| 2025-05-23 | 45.22 | 44.72 | -0.58 | -1.28% | 44.30 | 45.57 | 20851 | 9359 | 2.08% |
| 2025-05-22 | 46.26 | 45.30 | -1.21 | -2.60% | 44.73 | 47.36 | 23563 | 10805 | 2.35% |
| 2025-05-21 | 47.00 | 46.51 | -0.93 | -1.96% | 45.80 | 47.81 | 19456 | 9046 | 1.94% |
| 2025-05-20 | 46.07 | 47.44 | 1.38 | 3.00% | 45.51 | 48.50 | 27271 | 12828 | 2.72% |
| 2025-05-19 | 46.58 | 46.06 | -0.22 | -0.48% | 44.47 | 47.17 | 33948 | 15548 | 3.39% |
| 2025-05-16 | 42.70 | 46.28 | 3.97 | 9.38% | 41.92 | 46.39 | 40256 | 17942 | 4.02% |
| 2025-05-15 | 42.28 | 42.31 | -0.13 | -0.31% | 42.06 | 43.66 | 18861 | 8055 | 1.88% |
| 2025-05-14 | 43.07 | 42.44 | -0.74 | -1.71% | 42.00 | 43.39 | 14850 | 6305 | 1.48% |
| 2025-05-13 | 43.03 | 43.18 | 0.71 | 1.67% | 42.51 | 43.98 | 18182 | 7886 | 1.82% |
| 2025-05-12 | 43.55 | 42.47 | -0.53 | -1.23% | 42.35 | 43.79 | 22653 | 9706 | 2.26% |
| 2025-05-09 | 43.01 | 43.00 | -0.55 | -1.26% | 42.94 | 43.88 | 18215 | 7879 | 1.82% |
| 2025-05-08 | 42.35 | 43.55 | 1.20 | 2.83% | 41.71 | 43.88 | 28595 | 12310 | 2.86% |
| 2025-05-07 | 40.50 | 42.35 | 2.25 | 5.61% | 40.20 | 42.69 | 40510 | 17067 | 4.05% |
| 2025-05-06 | 38.17 | 40.10 | 1.93 | 5.06% | 38.17 | 40.18 | 21920 | 8620 | 2.19% |
| 2025-04-30 | 38.72 | 38.17 | -0.43 | -1.11% | 37.80 | 39.50 | 19105 | 7337 | 1.91% |
| 2025-04-29 | 38.50 | 38.60 | 0.10 | 0.26% | 38.08 | 39.30 | 14046 | 5422 | 1.40% |
| 2025-04-28 | 39.01 | 38.50 | 0.55 | 1.45% | 37.36 | 39.65 | 25670 | 9957 | 2.56% |
| 2025-04-25 | 36.02 | 37.95 | 1.59 | 4.37% | 35.88 | 37.95 | 22275 | 8290 | 2.23% |
| 2025-04-24 | 35.11 | 36.36 | 0.96 | 2.71% | 34.60 | 36.97 | 21548 | 7773 | 2.15% |