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 | 53.99 | 52.62 | -0.75 | -1.41% | 52.01 | 54.50 | 26086 | 13810 | 1.22% |
| 2025-07-31 | 53.63 | 53.37 | -0.42 | -0.78% | 52.85 | 54.89 | 30893 | 16696 | 1.44% |
| 2025-07-30 | 54.00 | 53.79 | -0.38 | -0.70% | 53.44 | 54.36 | 30576 | 16488 | 1.43% |
| 2025-07-29 | 55.05 | 54.17 | -1.06 | -1.92% | 53.62 | 55.82 | 44124 | 24006 | 2.06% |
| 2025-07-28 | 56.11 | 55.23 | -0.77 | -1.38% | 55.18 | 57.50 | 28792 | 16043 | 1.35% |
| 2025-07-25 | 56.00 | 56.00 | -0.35 | -0.62% | 54.68 | 57.00 | 35164 | 19473 | 1.64% |
| 2025-07-24 | 55.60 | 56.35 | 0.75 | 1.35% | 55.51 | 58.57 | 63233 | 36131 | 2.96% |
| 2025-07-23 | 53.32 | 55.60 | 1.88 | 3.50% | 52.75 | 56.70 | 69855 | 38599 | 3.30% |
| 2025-07-22 | 54.00 | 53.72 | -1.46 | -2.65% | 52.67 | 54.85 | 56823 | 30601 | 2.69% |
| 2025-07-21 | 54.62 | 55.18 | 0.31 | 0.56% | 53.89 | 57.03 | 83886 | 46410 | 3.97% |
| 2025-07-18 | 54.30 | 54.87 | 0.66 | 1.22% | 53.15 | 54.95 | 84282 | 45560 | 3.99% |
| 2025-07-17 | 53.00 | 54.21 | 1.93 | 3.69% | 52.40 | 56.14 | 146419 | 79487 | 6.93% |
| 2025-07-16 | 46.09 | 52.28 | 6.41 | 13.97% | 45.88 | 53.80 | 125157 | 63624 | 5.92% |
| 2025-07-15 | 46.55 | 45.87 | -0.43 | -0.93% | 45.08 | 46.55 | 30081 | 13767 | 1.42% |
| 2025-07-14 | 45.92 | 46.30 | 0.79 | 1.74% | 45.50 | 46.74 | 26359 | 12182 | 1.25% |
| 2025-07-11 | 44.75 | 45.51 | 0.82 | 1.83% | 44.30 | 46.10 | 25887 | 11716 | 1.22% |
| 2025-07-10 | 44.56 | 44.69 | 0.28 | 0.63% | 44.15 | 44.99 | 16820 | 7496 | 0.80% |
| 2025-07-09 | 45.70 | 44.41 | -0.90 | -1.99% | 44.40 | 46.50 | 38881 | 17616 | 1.84% |
| 2025-07-08 | 44.42 | 45.31 | 0.75 | 1.68% | 44.30 | 45.58 | 14813 | 6681 | 0.70% |
| 2025-07-07 | 45.30 | 44.56 | -0.36 | -0.80% | 44.32 | 45.30 | 9712 | 4327 | 0.46% |
| 2025-07-04 | 45.41 | 44.92 | -0.59 | -1.30% | 44.83 | 45.76 | 18780 | 8477 | 0.89% |
| 2025-07-03 | 45.42 | 45.51 | 0.08 | 0.18% | 45.28 | 45.95 | 9634 | 4389 | 0.46% |
| 2025-07-02 | 46.41 | 45.43 | -1.14 | -2.45% | 45.10 | 46.50 | 19098 | 8720 | 0.90% |
| 2025-07-01 | 46.95 | 46.57 | -0.63 | -1.33% | 46.44 | 47.43 | 16562 | 7744 | 0.78% |
| 2025-06-30 | 46.27 | 47.20 | 0.98 | 2.12% | 46.06 | 47.47 | 21616 | 10152 | 1.02% |
| 2025-06-27 | 46.55 | 46.22 | -0.33 | -0.71% | 45.90 | 46.94 | 17176 | 7969 | 0.81% |
| 2025-06-26 | 47.19 | 46.55 | -0.64 | -1.36% | 46.41 | 47.78 | 22643 | 10666 | 1.07% |
| 2025-06-25 | 46.63 | 47.19 | 0.89 | 1.92% | 46.08 | 47.67 | 27974 | 13161 | 1.32% |
| 2025-06-24 | 43.02 | 46.30 | 3.00 | 6.93% | 43.01 | 46.37 | 38583 | 17549 | 1.83% |
| 2025-06-23 | 42.63 | 43.30 | 0.50 | 1.17% | 42.30 | 43.47 | 14739 | 6367 | 0.70% |
| 2025-06-20 | 46.27 | 42.80 | -3.44 | -7.44% | 42.71 | 46.38 | 49064 | 21580 | 2.32% |
| 2025-06-19 | 46.50 | 46.24 | -0.55 | -1.18% | 46.02 | 47.78 | 30805 | 14474 | 1.46% |
| 2025-06-18 | 45.74 | 46.79 | 0.71 | 1.54% | 45.11 | 46.90 | 24614 | 11341 | 1.16% |
| 2025-06-17 | 45.89 | 46.08 | 0.71 | 1.56% | 44.95 | 47.22 | 34074 | 15671 | 1.61% |
| 2025-06-16 | 45.80 | 45.37 | -0.73 | -1.58% | 45.25 | 46.39 | 22240 | 10156 | 1.05% |
| 2025-06-13 | 47.01 | 46.10 | -1.20 | -2.54% | 46.00 | 47.45 | 31631 | 14756 | 1.50% |
| 2025-06-12 | 46.71 | 47.30 | 1.41 | 3.07% | 46.22 | 47.84 | 44349 | 20947 | 2.10% |
| 2025-06-11 | 45.80 | 45.89 | 0.37 | 0.81% | 45.29 | 46.34 | 14855 | 6823 | 0.70% |
| 2025-06-10 | 46.46 | 45.52 | -0.77 | -1.66% | 44.70 | 46.46 | 26337 | 11969 | 1.25% |
| 2025-06-09 | 46.75 | 46.29 | -0.19 | -0.41% | 46.11 | 47.47 | 20028 | 9353 | 0.95% |
| 2025-06-06 | 47.35 | 46.48 | -0.81 | -1.71% | 46.20 | 47.47 | 17143 | 7985 | 0.81% |
| 2025-06-05 | 46.18 | 47.56 | 1.44 | 3.12% | 45.77 | 47.92 | 31283 | 14678 | 1.48% |
| 2025-06-04 | 46.39 | 46.12 | -0.12 | -0.26% | 45.81 | 46.54 | 18582 | 8574 | 0.88% |
| 2025-06-03 | 46.05 | 46.24 | -0.26 | -0.56% | 45.78 | 47.08 | 23650 | 10965 | 1.12% |
| 2025-05-30 | 46.66 | 46.50 | -0.60 | -1.27% | 45.82 | 46.84 | 20750 | 9609 | 0.98% |
| 2025-05-29 | 45.72 | 47.10 | 1.36 | 2.97% | 45.45 | 47.22 | 31535 | 14632 | 1.49% |
| 2025-05-28 | 46.13 | 45.74 | -0.39 | -0.85% | 45.49 | 46.77 | 20631 | 9483 | 0.98% |
| 2025-05-27 | 46.68 | 46.13 | -0.29 | -0.62% | 45.70 | 46.90 | 32333 | 14954 | 1.53% |
| 2025-05-26 | 46.87 | 46.42 | -0.44 | -0.94% | 45.72 | 46.87 | 22260 | 10266 | 1.05% |
| 2025-05-23 | 47.08 | 46.86 | -0.71 | -1.49% | 46.71 | 48.67 | 32807 | 15625 | 1.55% |
| 2025-05-22 | 48.90 | 47.57 | -0.34 | -0.71% | 47.17 | 49.80 | 28290 | 13625 | 1.34% |
| 2025-05-21 | 48.47 | 47.91 | -1.09 | -2.22% | 47.32 | 48.55 | 25998 | 12453 | 1.23% |
| 2025-05-20 | 46.66 | 49.00 | 2.34 | 5.02% | 46.21 | 49.87 | 61438 | 29922 | 2.91% |
| 2025-05-19 | 47.90 | 46.66 | -1.49 | -3.09% | 45.68 | 48.15 | 39175 | 18193 | 1.85% |
| 2025-05-16 | 47.30 | 48.15 | 0.85 | 1.80% | 47.18 | 49.35 | 52205 | 25363 | 2.47% |
| 2025-05-15 | 49.28 | 47.30 | -2.04 | -4.13% | 47.08 | 49.31 | 42635 | 20317 | 2.02% |
| 2025-05-14 | 50.19 | 49.34 | -0.88 | -1.75% | 48.95 | 50.70 | 41130 | 20441 | 1.95% |
| 2025-05-13 | 51.66 | 50.22 | -0.76 | -1.49% | 50.03 | 51.88 | 34862 | 17678 | 1.65% |
| 2025-05-12 | 49.90 | 50.98 | 1.86 | 3.79% | 49.90 | 50.99 | 50721 | 25604 | 2.40% |
| 2025-05-09 | 50.61 | 49.12 | -1.93 | -3.78% | 48.50 | 50.70 | 42094 | 20738 | 1.99% |
| 2025-05-08 | 50.08 | 51.05 | 0.02 | 0.04% | 49.86 | 52.27 | 59138 | 30102 | 2.80% |
| 2025-05-07 | 51.95 | 51.03 | 0.32 | 0.63% | 49.89 | 53.03 | 72934 | 37618 | 3.45% |
| 2025-05-06 | 50.99 | 50.71 | 0.31 | 0.62% | 49.64 | 51.38 | 64689 | 32655 | 3.06% |
| 2025-04-30 | 48.40 | 50.40 | 1.93 | 3.98% | 48.40 | 50.97 | 40315 | 20124 | 1.91% |
| 2025-04-29 | 47.65 | 48.47 | 0.29 | 0.60% | 46.75 | 49.25 | 41270 | 19954 | 1.95% |
| 2025-04-28 | 48.98 | 48.18 | -0.80 | -1.63% | 48.00 | 49.39 | 21703 | 10521 | 1.03% |
| 2025-04-25 | 49.18 | 48.98 | 0.12 | 0.25% | 48.21 | 49.79 | 30498 | 14975 | 1.44% |
| 2025-04-24 | 50.00 | 48.86 | -1.40 | -2.79% | 48.56 | 50.28 | 37024 | 18280 | 1.75% |