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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 57.71 | 55.93 | -1.41 | -2.46% | 54.68 | 58.30 | 81153 | 45512 | 5.17% |
| 2025-07-30 | 60.99 | 57.34 | 1.44 | 2.58% | 57.08 | 62.25 | 94412 | 55418 | 6.01% |
| 2025-07-29 | 50.49 | 55.90 | 4.90 | 9.61% | 49.18 | 58.26 | 98697 | 52181 | 6.28% |
| 2025-07-28 | 49.32 | 51.00 | 1.70 | 3.45% | 49.20 | 52.80 | 52339 | 26687 | 3.33% |
| 2025-07-25 | 47.00 | 49.30 | 2.02 | 4.27% | 46.51 | 49.80 | 43020 | 20701 | 2.74% |
| 2025-07-24 | 43.35 | 47.28 | 3.93 | 9.07% | 43.25 | 47.65 | 47401 | 21814 | 3.02% |
| 2025-07-23 | 43.96 | 43.35 | -1.07 | -2.41% | 43.33 | 44.44 | 25967 | 11371 | 1.65% |
| 2025-07-22 | 44.05 | 44.42 | 0.07 | 0.16% | 43.94 | 45.39 | 26604 | 11930 | 1.69% |
| 2025-07-21 | 43.89 | 44.35 | 0.46 | 1.05% | 43.25 | 44.50 | 28691 | 12600 | 1.83% |
| 2025-07-18 | 42.41 | 43.89 | 1.56 | 3.69% | 42.30 | 44.16 | 33204 | 14349 | 2.11% |
| 2025-07-17 | 42.80 | 42.33 | -0.37 | -0.87% | 42.01 | 42.95 | 23861 | 10093 | 1.52% |
| 2025-07-16 | 41.42 | 42.70 | 1.28 | 3.09% | 41.11 | 43.00 | 26531 | 11252 | 1.69% |
| 2025-07-15 | 40.60 | 41.42 | 0.73 | 1.79% | 40.60 | 41.78 | 24826 | 10268 | 1.58% |
| 2025-07-14 | 40.34 | 40.69 | 0.44 | 1.09% | 40.11 | 40.96 | 17626 | 7147 | 1.12% |
| 2025-07-11 | 39.90 | 40.25 | 0.36 | 0.90% | 39.59 | 40.50 | 17183 | 6902 | 1.09% |
| 2025-07-10 | 41.30 | 39.89 | -1.43 | -3.46% | 39.70 | 41.52 | 31758 | 12836 | 2.02% |
| 2025-07-09 | 41.27 | 41.32 | -0.24 | -0.58% | 41.27 | 42.82 | 24164 | 10119 | 1.54% |
| 2025-07-08 | 41.23 | 41.56 | 0.33 | 0.80% | 40.86 | 41.86 | 15678 | 6514 | 1.00% |
| 2025-07-07 | 41.84 | 41.23 | -0.19 | -0.46% | 41.07 | 41.88 | 12563 | 5203 | 0.80% |
| 2025-07-04 | 42.79 | 41.42 | -1.46 | -3.40% | 40.99 | 42.97 | 29631 | 12353 | 1.89% |
| 2025-07-03 | 43.34 | 42.88 | -0.56 | -1.29% | 42.87 | 44.84 | 19698 | 8565 | 1.25% |
| 2025-07-02 | 44.98 | 43.44 | -1.46 | -3.25% | 42.92 | 45.20 | 34272 | 15024 | 2.18% |
| 2025-07-01 | 45.33 | 44.90 | -0.77 | -1.69% | 44.25 | 45.99 | 36376 | 16306 | 2.32% |
| 2025-06-30 | 43.41 | 45.67 | 2.47 | 5.72% | 43.41 | 46.66 | 55002 | 25083 | 3.50% |
| 2025-06-27 | 42.35 | 43.20 | 0.46 | 1.08% | 41.93 | 44.44 | 39972 | 17241 | 2.54% |
| 2025-06-26 | 43.98 | 42.74 | -0.46 | -1.06% | 42.30 | 44.00 | 50257 | 21713 | 3.20% |
| 2025-06-25 | 41.00 | 43.20 | 2.19 | 5.34% | 40.40 | 44.79 | 62499 | 26727 | 3.98% |
| 2025-06-24 | 39.01 | 41.01 | 1.47 | 3.72% | 38.95 | 41.30 | 42733 | 17170 | 2.72% |
| 2025-06-23 | 57.85 | 58.73 | 2.06 | 3.64% | 56.16 | 59.80 | 23234 | 13544 | 2.20% |
| 2025-06-20 | 59.40 | 56.67 | -2.84 | -4.77% | 55.82 | 59.89 | 31824 | 18305 | 3.01% |
| 2025-06-19 | 57.48 | 59.51 | 1.92 | 3.33% | 57.19 | 61.85 | 40165 | 24083 | 3.80% |
| 2025-06-18 | 58.38 | 57.59 | -0.50 | -0.86% | 57.30 | 58.59 | 22347 | 12913 | 2.11% |
| 2025-06-17 | 56.50 | 58.09 | 1.49 | 2.63% | 55.40 | 58.30 | 24797 | 14018 | 2.34% |
| 2025-06-16 | 56.47 | 56.60 | 0.79 | 1.42% | 55.00 | 57.16 | 24541 | 13749 | 2.32% |
| 2025-06-13 | 53.95 | 55.81 | 1.97 | 3.66% | 53.06 | 57.20 | 33861 | 18755 | 3.20% |
| 2025-06-12 | 54.22 | 53.84 | 0.15 | 0.28% | 53.02 | 54.84 | 11175 | 6025 | 1.06% |
| 2025-06-11 | 54.50 | 53.69 | -0.59 | -1.09% | 53.40 | 54.66 | 9930 | 5360 | 0.94% |
| 2025-06-10 | 55.78 | 54.28 | -1.02 | -1.84% | 53.22 | 55.78 | 16375 | 8849 | 1.55% |
| 2025-06-09 | 55.00 | 55.30 | 0.42 | 0.77% | 55.00 | 56.49 | 13384 | 7456 | 1.27% |
| 2025-06-06 | 55.82 | 54.88 | -0.94 | -1.68% | 54.58 | 56.11 | 14399 | 7924 | 1.36% |
| 2025-06-05 | 54.13 | 55.82 | 1.59 | 2.93% | 54.10 | 56.88 | 28025 | 15676 | 2.65% |
| 2025-06-04 | 54.50 | 54.23 | -2.46 | -4.34% | 53.90 | 56.35 | 25850 | 14174 | 2.44% |
| 2025-06-03 | 58.00 | 56.69 | 1.79 | 3.26% | 55.07 | 58.99 | 41320 | 23576 | 3.91% |
| 2025-05-30 | 57.00 | 54.90 | -2.05 | -3.60% | 54.67 | 57.00 | 17835 | 9844 | 1.69% |
| 2025-05-29 | 53.37 | 56.95 | 3.50 | 6.55% | 53.37 | 57.93 | 29904 | 16724 | 2.83% |
| 2025-05-28 | 55.00 | 53.45 | -2.10 | -3.78% | 53.35 | 57.75 | 21030 | 11665 | 1.99% |
| 2025-05-27 | 54.90 | 55.55 | 1.06 | 1.95% | 53.42 | 56.08 | 20065 | 11042 | 1.90% |
| 2025-05-26 | 54.00 | 54.49 | 1.57 | 2.97% | 53.37 | 55.49 | 11390 | 6172 | 1.08% |
| 2025-05-23 | 53.73 | 52.92 | -0.66 | -1.23% | 52.71 | 53.88 | 11839 | 6307 | 1.12% |
| 2025-05-22 | 53.20 | 53.58 | 0.38 | 0.71% | 52.78 | 54.77 | 13136 | 7086 | 1.24% |
| 2025-05-21 | 53.50 | 53.20 | -0.33 | -0.62% | 53.00 | 54.09 | 15527 | 8305 | 1.47% |
| 2025-05-20 | 56.00 | 53.53 | -2.57 | -4.58% | 52.20 | 56.00 | 29502 | 15736 | 2.79% |
| 2025-05-19 | 54.55 | 56.10 | 1.06 | 1.93% | 54.51 | 57.81 | 22195 | 12443 | 2.10% |
| 2025-05-16 | 56.04 | 55.04 | -1.08 | -1.92% | 55.04 | 56.99 | 18007 | 10041 | 1.70% |
| 2025-05-15 | 54.00 | 56.12 | 2.23 | 4.14% | 53.15 | 56.47 | 34101 | 18926 | 3.22% |
| 2025-05-14 | 55.78 | 53.89 | -1.72 | -3.09% | 53.78 | 56.15 | 29531 | 16164 | 2.79% |
| 2025-05-13 | 58.79 | 55.61 | -2.60 | -4.47% | 54.47 | 58.80 | 42607 | 23951 | 4.03% |
| 2025-05-12 | 56.28 | 58.21 | 1.45 | 2.55% | 55.71 | 60.87 | 37782 | 22177 | 3.57% |
| 2025-05-09 | 57.68 | 56.76 | -0.94 | -1.63% | 56.50 | 58.69 | 26911 | 15417 | 2.54% |
| 2025-05-08 | 60.70 | 57.70 | -3.50 | -5.72% | 57.00 | 61.01 | 54476 | 31828 | 5.15% |
| 2025-05-07 | 59.92 | 61.20 | 2.42 | 4.12% | 59.92 | 63.50 | 38223 | 23430 | 3.61% |
| 2025-05-06 | 58.19 | 58.78 | 2.28 | 4.04% | 57.61 | 59.65 | 31350 | 18354 | 2.96% |
| 2025-04-30 | 56.00 | 56.50 | -0.20 | -0.35% | 55.38 | 60.76 | 53937 | 31450 | 5.10% |
| 2025-04-29 | 58.65 | 56.70 | -2.90 | -4.87% | 51.35 | 59.00 | 65713 | 35854 | 6.21% |
| 2025-04-28 | 69.99 | 59.60 | -14.90 | -20.00% | 59.60 | 70.80 | 54400 | 34170 | 5.14% |
| 2025-04-25 | 69.50 | 74.50 | 5.50 | 7.97% | 69.29 | 76.21 | 27936 | 20681 | 2.64% |
| 2025-04-24 | 67.15 | 69.00 | 1.55 | 2.30% | 66.59 | 69.38 | 12605 | 8583 | 1.19% |
| 2025-04-23 | 68.47 | 67.45 | -0.19 | -0.28% | 67.25 | 69.70 | 12122 | 8273 | 1.15% |