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 | 54.89 | 54.70 | -1.30 | -2.32% | 53.90 | 57.20 | 48399 | 26748 | 3.69% |
| 2025-07-31 | 54.00 | 56.00 | 1.62 | 2.98% | 52.52 | 57.33 | 62928 | 34880 | 4.79% |
| 2025-07-30 | 54.16 | 54.38 | -2.12 | -3.75% | 52.05 | 55.21 | 54053 | 29058 | 4.12% |
| 2025-07-29 | 54.69 | 56.50 | 2.23 | 4.11% | 53.60 | 57.41 | 71044 | 39777 | 5.41% |
| 2025-07-28 | 52.30 | 54.27 | 0.47 | 0.87% | 52.30 | 54.55 | 51280 | 27473 | 3.90% |
| 2025-07-25 | 54.49 | 53.80 | -0.86 | -1.57% | 52.95 | 55.54 | 39708 | 21431 | 3.02% |
| 2025-07-24 | 55.50 | 54.66 | -1.34 | -2.39% | 53.57 | 56.97 | 63231 | 34669 | 4.82% |
| 2025-07-23 | 57.00 | 56.00 | -2.13 | -3.66% | 55.85 | 59.49 | 61991 | 35500 | 4.72% |
| 2025-07-22 | 62.18 | 58.13 | -3.07 | -5.02% | 57.88 | 62.77 | 78676 | 47202 | 5.99% |
| 2025-07-21 | 54.66 | 61.20 | 6.54 | 11.96% | 54.66 | 63.71 | 112818 | 67285 | 8.59% |
| 2025-07-18 | 54.20 | 54.66 | -0.85 | -1.53% | 51.82 | 55.68 | 69626 | 37236 | 5.30% |
| 2025-07-17 | 54.09 | 55.51 | 1.26 | 2.32% | 52.50 | 56.19 | 92214 | 50481 | 7.02% |
| 2025-07-16 | 53.04 | 54.25 | 0.65 | 1.21% | 51.39 | 55.72 | 71303 | 38000 | 5.43% |
| 2025-07-15 | 53.30 | 53.60 | -0.20 | -0.37% | 52.00 | 54.40 | 64243 | 34160 | 4.89% |
| 2025-07-14 | 56.01 | 53.80 | -4.19 | -7.23% | 52.88 | 58.40 | 86541 | 47283 | 6.59% |
| 2025-07-11 | 57.90 | 57.99 | 0.00 | 0.00% | 54.50 | 58.40 | 87103 | 49115 | 6.63% |
| 2025-07-10 | 50.48 | 57.99 | 7.50 | 14.85% | 50.48 | 60.55 | 117156 | 65343 | 8.92% |
| 2025-07-09 | 49.30 | 50.49 | 1.49 | 3.04% | 46.30 | 50.97 | 62906 | 31032 | 4.79% |
| 2025-07-08 | 48.80 | 49.00 | 0.25 | 0.51% | 47.10 | 50.68 | 58680 | 28507 | 4.47% |
| 2025-07-07 | 47.44 | 48.75 | 2.15 | 4.61% | 47.44 | 50.60 | 90193 | 44041 | 6.87% |
| 2025-07-04 | 47.00 | 46.60 | -1.02 | -2.14% | 46.30 | 49.78 | 98335 | 47046 | 7.49% |
| 2025-07-03 | 43.54 | 47.62 | 4.32 | 9.98% | 43.42 | 48.20 | 96714 | 44480 | 7.36% |
| 2025-07-02 | 44.70 | 43.30 | -1.35 | -3.02% | 43.06 | 46.58 | 64765 | 28680 | 4.93% |
| 2025-07-01 | 41.34 | 44.65 | 3.35 | 8.11% | 41.06 | 45.30 | 117867 | 51023 | 8.98% |
| 2025-06-30 | 41.61 | 41.30 | -0.31 | -0.75% | 40.80 | 41.84 | 31741 | 13083 | 2.42% |
| 2025-06-27 | 41.50 | 41.61 | 0.02 | 0.05% | 41.06 | 42.69 | 31368 | 13084 | 2.39% |
| 2025-06-26 | 42.00 | 41.59 | -1.07 | -2.51% | 40.41 | 42.10 | 51974 | 21432 | 3.96% |
| 2025-06-25 | 44.27 | 42.66 | -1.59 | -3.59% | 42.42 | 44.90 | 54139 | 23443 | 4.12% |
| 2025-06-24 | 44.98 | 44.25 | 0.40 | 0.91% | 43.08 | 44.99 | 43155 | 18945 | 3.29% |
| 2025-06-23 | 41.73 | 43.85 | 1.54 | 3.64% | 41.59 | 44.99 | 65550 | 28255 | 4.99% |
| 2025-06-20 | 42.16 | 42.31 | 0.36 | 0.86% | 41.08 | 43.18 | 44216 | 18817 | 3.37% |
| 2025-06-19 | 45.28 | 41.95 | -2.23 | -5.05% | 41.81 | 45.67 | 52262 | 22546 | 3.98% |
| 2025-06-18 | 44.10 | 44.18 | -0.77 | -1.71% | 43.90 | 45.33 | 40844 | 18184 | 3.11% |
| 2025-06-17 | 49.46 | 44.95 | -4.63 | -9.34% | 44.61 | 49.60 | 105432 | 48839 | 8.03% |
| 2025-06-16 | 51.40 | 49.58 | -1.38 | -2.71% | 48.51 | 51.75 | 56273 | 28033 | 4.29% |
| 2025-06-13 | 51.61 | 50.96 | -2.44 | -4.57% | 49.80 | 52.90 | 61482 | 31388 | 4.68% |
| 2025-06-12 | 53.80 | 53.40 | -1.40 | -2.55% | 51.50 | 54.99 | 73083 | 38637 | 5.57% |
| 2025-06-11 | 51.35 | 54.80 | 2.76 | 5.30% | 50.29 | 54.80 | 80350 | 42497 | 6.12% |
| 2025-06-10 | 49.74 | 52.04 | 0.04 | 0.08% | 48.50 | 54.99 | 83843 | 42982 | 6.38% |
| 2025-06-09 | 47.66 | 52.00 | 2.83 | 5.76% | 47.50 | 52.87 | 98850 | 50417 | 7.53% |
| 2025-06-06 | 48.98 | 49.17 | 0.17 | 0.35% | 46.52 | 49.85 | 92602 | 44492 | 7.05% |
| 2025-06-05 | 49.87 | 49.00 | -1.15 | -2.29% | 47.49 | 51.22 | 106458 | 51804 | 8.11% |
| 2025-06-04 | 53.50 | 50.15 | -5.48 | -9.85% | 49.60 | 53.97 | 139481 | 71258 | 10.62% |
| 2025-06-03 | 44.28 | 55.63 | 9.27 | 20.00% | 44.28 | 55.63 | 173789 | 85744 | 13.23% |
| 2025-05-30 | 40.78 | 46.36 | 5.31 | 12.94% | 40.10 | 49.26 | 173893 | 80892 | 13.24% |
| 2025-05-29 | 36.46 | 41.05 | 4.42 | 12.07% | 35.60 | 42.99 | 132658 | 53050 | 10.10% |
| 2025-05-28 | 47.99 | 51.88 | 3.76 | 7.81% | 47.95 | 53.20 | 61654 | 31448 | 6.57% |
| 2025-05-27 | 47.67 | 48.12 | 0.27 | 0.56% | 46.98 | 49.57 | 24439 | 11794 | 2.61% |
| 2025-05-26 | 49.02 | 47.85 | -1.66 | -3.35% | 46.94 | 49.24 | 38547 | 18484 | 4.11% |
| 2025-05-23 | 48.15 | 49.51 | 1.69 | 3.53% | 47.68 | 50.60 | 62731 | 30796 | 6.69% |
| 2025-05-22 | 48.45 | 47.82 | -0.17 | -0.35% | 45.60 | 49.15 | 64001 | 30512 | 6.82% |
| 2025-05-21 | 45.30 | 47.99 | 3.24 | 7.24% | 44.52 | 48.88 | 58479 | 27424 | 6.23% |
| 2025-05-20 | 43.85 | 44.75 | 1.54 | 3.56% | 43.01 | 44.75 | 40123 | 17671 | 4.28% |
| 2025-05-19 | 43.37 | 43.21 | -0.18 | -0.41% | 42.10 | 43.43 | 18848 | 8047 | 2.01% |
| 2025-05-16 | 42.89 | 43.39 | 0.55 | 1.28% | 42.16 | 43.39 | 16199 | 6960 | 1.73% |
| 2025-05-15 | 42.83 | 42.84 | 0.24 | 0.56% | 42.00 | 43.20 | 21417 | 9160 | 2.28% |
| 2025-05-14 | 43.25 | 42.60 | -0.22 | -0.51% | 42.43 | 44.00 | 26609 | 11460 | 2.84% |
| 2025-05-13 | 41.50 | 42.82 | 1.33 | 3.21% | 41.31 | 44.40 | 40231 | 17303 | 4.29% |
| 2025-05-12 | 41.76 | 41.49 | -0.38 | -0.91% | 40.16 | 41.82 | 36419 | 14867 | 3.88% |
| 2025-05-09 | 42.40 | 41.87 | -0.54 | -1.27% | 41.70 | 43.28 | 16660 | 7030 | 1.78% |
| 2025-05-08 | 42.00 | 42.41 | 0.40 | 0.95% | 41.61 | 42.57 | 20884 | 8808 | 2.23% |
| 2025-05-07 | 42.19 | 42.01 | 0.06 | 0.14% | 41.50 | 43.14 | 26316 | 11091 | 2.81% |
| 2025-05-06 | 43.00 | 41.95 | -0.98 | -2.28% | 41.52 | 43.54 | 36217 | 15237 | 3.86% |
| 2025-04-30 | 45.53 | 42.93 | -1.71 | -3.83% | 42.55 | 45.53 | 48359 | 20956 | 5.16% |
| 2025-04-29 | 45.22 | 44.64 | 0.34 | 0.77% | 44.04 | 46.27 | 34212 | 15490 | 3.65% |
| 2025-04-28 | 43.98 | 44.30 | 0.69 | 1.58% | 43.00 | 46.40 | 62031 | 27723 | 6.61% |
| 2025-04-25 | 48.61 | 43.61 | -5.00 | -10.29% | 43.00 | 49.13 | 75478 | 33737 | 8.05% |