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 | 53.80 | 64.10 | 10.68 | 19.99% | 53.80 | 64.10 | 346304 | 216208 | 16.84% |
| 2025-07-31 | 50.98 | 53.42 | 3.15 | 6.27% | 50.98 | 56.56 | 273289 | 147698 | 13.29% |
| 2025-07-30 | 51.70 | 50.27 | -1.90 | -3.64% | 50.05 | 51.97 | 98412 | 50049 | 4.78% |
| 2025-07-29 | 49.89 | 52.17 | 2.23 | 4.47% | 48.92 | 53.51 | 157815 | 80767 | 7.67% |
| 2025-07-28 | 49.59 | 49.94 | 0.30 | 0.60% | 49.21 | 50.08 | 71203 | 35395 | 3.46% |
| 2025-07-25 | 49.19 | 49.64 | 0.27 | 0.55% | 48.91 | 49.68 | 54826 | 26990 | 2.67% |
| 2025-07-24 | 49.71 | 49.37 | 0.15 | 0.30% | 48.58 | 50.38 | 80345 | 39560 | 3.91% |
| 2025-07-23 | 49.70 | 49.22 | -0.98 | -1.95% | 48.59 | 49.90 | 69880 | 34486 | 3.40% |
| 2025-07-22 | 50.74 | 50.20 | -1.05 | -2.05% | 49.84 | 52.25 | 107952 | 55014 | 5.25% |
| 2025-07-21 | 50.50 | 51.25 | 0.48 | 0.95% | 49.90 | 51.48 | 118937 | 60227 | 5.78% |
| 2025-07-18 | 52.44 | 50.77 | -1.23 | -2.37% | 50.62 | 52.44 | 136904 | 70006 | 6.66% |
| 2025-07-17 | 49.60 | 52.00 | 2.28 | 4.59% | 49.45 | 52.47 | 162732 | 83320 | 7.91% |
| 2025-07-16 | 49.44 | 49.72 | 0.72 | 1.47% | 48.44 | 51.31 | 164960 | 82633 | 8.02% |
| 2025-07-15 | 49.04 | 49.00 | 0.28 | 0.57% | 48.80 | 50.48 | 184418 | 91263 | 8.97% |
| 2025-07-14 | 46.79 | 48.72 | 2.45 | 5.30% | 45.88 | 50.24 | 227547 | 110833 | 11.06% |
| 2025-07-11 | 47.00 | 46.27 | -1.24 | -2.61% | 45.18 | 47.50 | 145301 | 66543 | 7.06% |
| 2025-07-10 | 47.25 | 47.51 | 0.46 | 0.98% | 46.82 | 49.70 | 180785 | 87329 | 8.79% |
| 2025-07-09 | 48.08 | 47.05 | -0.95 | -1.98% | 46.66 | 48.08 | 91974 | 43511 | 4.47% |
| 2025-07-08 | 45.16 | 48.00 | 2.62 | 5.77% | 44.80 | 48.48 | 155572 | 73274 | 7.56% |
| 2025-07-07 | 44.95 | 45.38 | -0.17 | -0.37% | 44.38 | 46.56 | 74149 | 33441 | 3.61% |
| 2025-07-04 | 45.00 | 45.55 | 0.55 | 1.22% | 44.81 | 47.50 | 123008 | 56735 | 5.98% |
| 2025-07-03 | 44.85 | 45.00 | 0.27 | 0.60% | 44.17 | 45.23 | 92862 | 41476 | 4.52% |
| 2025-07-02 | 47.02 | 44.73 | -2.76 | -5.81% | 44.46 | 47.49 | 121456 | 55224 | 5.91% |
| 2025-07-01 | 48.53 | 47.49 | -1.71 | -3.48% | 47.00 | 48.84 | 117711 | 56036 | 5.72% |
| 2025-06-30 | 48.80 | 49.20 | 0.31 | 0.63% | 48.28 | 49.47 | 128502 | 62847 | 6.25% |
| 2025-06-27 | 47.00 | 48.89 | 2.00 | 4.27% | 45.72 | 49.50 | 159093 | 76564 | 7.74% |
| 2025-06-26 | 46.21 | 46.89 | 0.89 | 1.93% | 46.20 | 47.80 | 146319 | 68869 | 7.11% |
| 2025-06-25 | 46.44 | 46.00 | 0.35 | 0.77% | 44.88 | 46.97 | 109076 | 50008 | 5.30% |
| 2025-06-24 | 45.66 | 45.65 | 0.25 | 0.55% | 45.41 | 46.59 | 102860 | 47105 | 5.00% |
| 2025-06-23 | 46.00 | 45.40 | -1.52 | -3.24% | 44.81 | 47.18 | 113790 | 52097 | 5.53% |
| 2025-06-20 | 48.00 | 46.92 | -1.28 | -2.66% | 46.50 | 48.47 | 102631 | 48557 | 4.99% |
| 2025-06-19 | 46.18 | 48.20 | 2.03 | 4.40% | 46.18 | 51.00 | 209362 | 102466 | 10.18% |
| 2025-06-18 | 43.72 | 46.17 | 2.22 | 5.05% | 43.26 | 46.33 | 137120 | 61773 | 6.67% |
| 2025-06-17 | 45.75 | 43.95 | -1.17 | -2.59% | 43.80 | 45.85 | 73875 | 32882 | 3.59% |
| 2025-06-16 | 43.56 | 45.12 | 1.12 | 2.55% | 43.53 | 47.29 | 118013 | 54051 | 5.74% |
| 2025-06-13 | 45.09 | 44.00 | -1.37 | -3.02% | 43.75 | 45.75 | 94200 | 41884 | 4.58% |
| 2025-06-12 | 44.13 | 45.37 | 0.41 | 0.91% | 44.13 | 47.02 | 131194 | 60400 | 6.38% |
| 2025-06-11 | 45.33 | 44.96 | -0.75 | -1.64% | 44.70 | 46.33 | 72865 | 33035 | 3.54% |
| 2025-06-10 | 46.90 | 45.71 | -1.50 | -3.18% | 45.00 | 47.05 | 111266 | 51112 | 5.41% |
| 2025-06-09 | 47.84 | 47.21 | -0.63 | -1.32% | 46.88 | 48.40 | 138216 | 65658 | 6.72% |
| 2025-06-06 | 47.67 | 47.84 | 0.15 | 0.31% | 47.30 | 48.80 | 168196 | 80518 | 8.18% |
| 2025-06-05 | 40.90 | 47.69 | 6.75 | 16.49% | 40.04 | 48.65 | 248981 | 111978 | 12.11% |
| 2025-06-04 | 40.00 | 40.94 | 2.60 | 6.78% | 40.00 | 41.72 | 131788 | 53934 | 6.41% |
| 2025-06-03 | 38.48 | 38.34 | -0.26 | -0.67% | 38.22 | 40.18 | 72885 | 28610 | 3.54% |
| 2025-05-30 | 39.40 | 38.60 | -0.81 | -2.06% | 38.11 | 40.26 | 66082 | 25917 | 3.21% |
| 2025-05-29 | 52.89 | 51.52 | -0.73 | -1.40% | 51.40 | 53.74 | 68156 | 35769 | 4.30% |
| 2025-05-28 | 50.95 | 52.25 | 1.50 | 2.96% | 50.86 | 53.30 | 54774 | 28592 | 3.46% |
| 2025-05-27 | 52.66 | 50.75 | -1.53 | -2.93% | 50.38 | 52.66 | 41559 | 21138 | 2.62% |
| 2025-05-26 | 52.89 | 52.28 | -0.02 | -0.04% | 51.65 | 52.89 | 39636 | 20672 | 2.50% |
| 2025-05-23 | 54.88 | 52.30 | -3.10 | -5.60% | 52.28 | 54.88 | 92320 | 49231 | 5.83% |
| 2025-05-22 | 53.90 | 55.40 | 0.93 | 1.71% | 52.60 | 57.70 | 108015 | 59829 | 6.82% |
| 2025-05-21 | 53.00 | 54.47 | 2.24 | 4.29% | 53.00 | 56.45 | 118610 | 64688 | 7.49% |
| 2025-05-20 | 52.18 | 52.23 | -0.15 | -0.29% | 51.80 | 53.20 | 22770 | 11922 | 1.44% |
| 2025-05-19 | 52.60 | 52.38 | 0.31 | 0.60% | 51.00 | 52.94 | 36465 | 19026 | 2.30% |
| 2025-05-16 | 51.10 | 52.07 | 0.82 | 1.60% | 50.92 | 52.50 | 38651 | 20080 | 2.44% |
| 2025-05-15 | 53.20 | 51.25 | -2.09 | -3.92% | 51.12 | 53.50 | 55573 | 28770 | 3.51% |
| 2025-05-14 | 53.38 | 53.34 | 0.05 | 0.09% | 53.09 | 55.55 | 64987 | 35325 | 4.10% |
| 2025-05-13 | 54.52 | 53.29 | -0.62 | -1.15% | 52.89 | 54.98 | 46739 | 25169 | 2.95% |
| 2025-05-12 | 53.29 | 53.91 | 1.48 | 2.82% | 52.00 | 53.92 | 57027 | 30369 | 3.60% |
| 2025-05-09 | 53.00 | 52.43 | -1.51 | -2.80% | 51.70 | 53.44 | 55567 | 29161 | 3.51% |
| 2025-05-08 | 51.38 | 53.94 | 2.56 | 4.98% | 51.05 | 54.46 | 83604 | 44440 | 5.28% |
| 2025-05-07 | 52.26 | 51.38 | -0.46 | -0.89% | 50.75 | 54.06 | 74927 | 39238 | 4.73% |
| 2025-05-06 | 50.50 | 51.84 | 2.43 | 4.92% | 49.91 | 51.85 | 76374 | 39029 | 4.82% |
| 2025-04-30 | 48.66 | 49.41 | 0.77 | 1.58% | 48.20 | 49.85 | 52104 | 25579 | 3.29% |
| 2025-04-29 | 50.18 | 48.64 | 0.44 | 0.91% | 48.30 | 51.00 | 63647 | 31334 | 4.02% |
| 2025-04-28 | 46.14 | 48.20 | 1.83 | 3.95% | 46.14 | 48.89 | 54438 | 26137 | 3.44% |
| 2025-04-25 | 46.20 | 46.37 | 0.17 | 0.37% | 45.77 | 47.70 | 48382 | 22639 | 3.05% |
| 2025-04-24 | 46.06 | 46.20 | -0.09 | -0.19% | 45.82 | 47.00 | 38122 | 17673 | 2.41% |