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 | 58.800 | 58.400 | -0.290 | -0.49% | 57.300 | 60.790 | 47209 | 27698 | 3.67% |
| 2025-07-31 | 60.810 | 58.690 | -1.150 | -1.92% | 57.400 | 62.950 | 73046 | 43805 | 5.68% |
| 2025-07-30 | 62.500 | 59.840 | -3.610 | -5.69% | 59.110 | 63.300 | 79158 | 47944 | 6.16% |
| 2025-07-29 | 61.180 | 63.450 | 2.260 | 3.69% | 60.160 | 64.500 | 75813 | 47553 | 5.90% |
| 2025-07-28 | 58.800 | 61.190 | 3.980 | 6.96% | 58.360 | 68.000 | 116838 | 72742 | 9.09% |
| 2025-07-25 | 53.850 | 57.210 | 2.830 | 5.20% | 53.810 | 57.210 | 58839 | 32799 | 4.58% |
| 2025-07-24 | 51.870 | 54.380 | 2.270 | 4.36% | 51.800 | 54.480 | 63779 | 34366 | 4.96% |
| 2025-07-23 | 50.010 | 52.110 | 1.340 | 2.64% | 50.010 | 52.970 | 70709 | 36705 | 5.50% |
| 2025-07-22 | 50.480 | 50.770 | -0.210 | -0.41% | 49.610 | 52.990 | 82298 | 42332 | 6.42% |
| 2025-07-21 | 48.990 | 50.980 | 2.990 | 6.23% | 48.130 | 51.900 | 82898 | 41572 | 6.46% |
| 2025-07-18 | 46.990 | 47.990 | 1.210 | 2.59% | 46.690 | 48.480 | 51473 | 24634 | 4.01% |
| 2025-07-17 | 46.010 | 46.780 | 0.550 | 1.19% | 45.880 | 47.090 | 24530 | 11418 | 1.91% |
| 2025-07-16 | 46.550 | 46.230 | -0.100 | -0.22% | 46.200 | 46.980 | 14224 | 6611 | 1.11% |
| 2025-07-15 | 47.000 | 46.330 | -0.670 | -1.43% | 46.000 | 47.190 | 19987 | 9284 | 1.56% |
| 2025-07-14 | 46.350 | 47.000 | 0.650 | 1.40% | 45.890 | 47.160 | 19204 | 8957 | 1.50% |
| 2025-07-11 | 45.760 | 46.350 | 0.390 | 0.85% | 45.630 | 46.950 | 22785 | 10553 | 1.78% |
| 2025-07-10 | 46.350 | 45.960 | -0.750 | -1.61% | 45.480 | 46.880 | 27467 | 12639 | 2.14% |
| 2025-07-09 | 47.860 | 46.710 | -0.920 | -1.93% | 46.640 | 48.100 | 28072 | 13279 | 2.19% |
| 2025-07-08 | 48.090 | 47.630 | -0.460 | -0.96% | 46.860 | 48.460 | 45836 | 21751 | 3.57% |
| 2025-07-07 | 48.200 | 48.090 | -0.780 | -1.60% | 47.400 | 49.280 | 45765 | 22012 | 3.57% |
| 2025-07-04 | 49.810 | 48.870 | -0.960 | -1.93% | 48.490 | 51.000 | 55145 | 27416 | 4.30% |
| 2025-07-03 | 47.990 | 49.830 | 2.230 | 4.68% | 47.120 | 50.540 | 74461 | 36631 | 5.80% |
| 2025-07-02 | 49.400 | 47.600 | -2.400 | -4.80% | 47.390 | 49.550 | 51600 | 24908 | 4.02% |
| 2025-07-01 | 49.760 | 50.000 | -0.620 | -1.22% | 48.520 | 50.500 | 57328 | 28391 | 4.47% |
| 2025-06-30 | 48.660 | 50.620 | 2.420 | 5.02% | 47.500 | 51.180 | 67863 | 33352 | 5.29% |
| 2025-06-27 | 50.050 | 48.200 | -1.390 | -2.80% | 47.720 | 51.500 | 69260 | 34084 | 5.40% |
| 2025-06-26 | 49.600 | 49.590 | -0.700 | -1.39% | 49.290 | 51.790 | 77028 | 39164 | 6.00% |
| 2025-06-25 | 51.500 | 50.290 | -0.010 | -0.02% | 49.760 | 52.700 | 109075 | 55560 | 8.50% |
| 2025-06-24 | 46.710 | 50.300 | 3.610 | 7.73% | 46.710 | 51.300 | 123204 | 60613 | 9.60% |
| 2025-06-23 | 45.130 | 46.690 | 0.840 | 1.83% | 44.560 | 46.900 | 57611 | 26389 | 4.49% |
| 2025-06-20 | 45.410 | 45.850 | -0.010 | -0.02% | 45.020 | 47.390 | 58233 | 26934 | 4.54% |
| 2025-06-19 | 47.950 | 45.860 | -1.640 | -3.45% | 45.380 | 50.220 | 95249 | 45279 | 7.43% |
| 2025-06-18 | 49.390 | 47.500 | -2.100 | -4.23% | 46.880 | 50.400 | 103233 | 49695 | 8.05% |
| 2025-06-17 | 51.280 | 49.600 | -0.990 | -1.96% | 49.240 | 54.600 | 118275 | 60767 | 9.22% |
| 2025-06-16 | 46.010 | 50.590 | 3.890 | 8.33% | 45.700 | 51.600 | 117106 | 57568 | 9.13% |
| 2025-06-13 | 47.900 | 46.700 | -1.510 | -3.13% | 45.780 | 50.580 | 106215 | 51207 | 8.28% |
| 2025-06-12 | 42.420 | 48.210 | 5.230 | 12.17% | 41.690 | 49.950 | 137624 | 64481 | 10.73% |
| 2025-06-11 | 42.640 | 42.980 | 0.090 | 0.21% | 42.500 | 44.230 | 36333 | 15681 | 2.83% |
| 2025-06-10 | 44.300 | 42.890 | -0.890 | -2.03% | 42.830 | 45.670 | 82050 | 36324 | 6.40% |
| 2025-06-09 | 41.700 | 43.780 | 2.080 | 4.99% | 41.180 | 44.000 | 70378 | 30437 | 5.49% |
| 2025-06-06 | 40.800 | 41.700 | 1.050 | 2.58% | 40.510 | 42.500 | 47098 | 19653 | 3.67% |
| 2025-06-05 | 39.730 | 40.650 | 0.910 | 2.29% | 39.260 | 40.920 | 33240 | 13364 | 2.59% |
| 2025-06-04 | 39.010 | 39.740 | 0.640 | 1.64% | 38.960 | 40.940 | 31975 | 12826 | 2.49% |
| 2025-06-03 | 38.500 | 39.100 | 0.500 | 1.30% | 38.040 | 39.310 | 18718 | 7251 | 1.46% |
| 2025-05-30 | 39.500 | 38.600 | -0.950 | -2.40% | 38.380 | 39.930 | 25482 | 9994 | 1.99% |
| 2025-05-29 | 38.890 | 39.550 | 0.420 | 1.07% | 38.770 | 39.900 | 25734 | 10177 | 2.01% |
| 2025-05-28 | 40.560 | 39.130 | -1.680 | -4.12% | 38.980 | 40.990 | 46468 | 18418 | 3.62% |
| 2025-05-27 | 56.940 | 57.430 | 0.580 | 1.02% | 56.090 | 58.900 | 27500 | 15814 | 3.00% |
| 2025-05-26 | 56.610 | 56.850 | 0.550 | 0.98% | 54.660 | 57.010 | 31719 | 17590 | 3.46% |
| 2025-05-23 | 55.770 | 56.300 | -0.180 | -0.32% | 55.770 | 58.220 | 31163 | 17735 | 3.40% |
| 2025-05-22 | 59.700 | 56.480 | -4.520 | -7.41% | 56.470 | 59.860 | 56733 | 32896 | 6.19% |
| 2025-05-21 | 58.000 | 61.000 | 2.900 | 4.99% | 57.600 | 64.450 | 80451 | 49639 | 8.78% |
| 2025-05-20 | 57.350 | 58.100 | 0.920 | 1.61% | 56.860 | 59.000 | 28779 | 16716 | 3.14% |
| 2025-05-19 | 58.470 | 57.180 | -0.710 | -1.23% | 56.320 | 58.990 | 27257 | 15651 | 2.97% |
| 2025-05-16 | 54.960 | 57.890 | 3.040 | 5.54% | 54.500 | 58.740 | 52648 | 30068 | 5.75% |
| 2025-05-15 | 57.000 | 54.850 | -2.050 | -3.60% | 54.850 | 57.580 | 31727 | 17694 | 3.46% |
| 2025-05-14 | 58.030 | 56.900 | -1.180 | -2.03% | 56.500 | 58.310 | 27683 | 15800 | 3.02% |
| 2025-05-13 | 60.000 | 58.080 | -0.990 | -1.68% | 57.890 | 60.220 | 30341 | 17948 | 3.31% |
| 2025-05-12 | 60.600 | 59.070 | 1.020 | 1.76% | 58.800 | 60.940 | 50856 | 30445 | 5.55% |
| 2025-05-09 | 56.780 | 58.050 | 1.720 | 3.05% | 54.780 | 58.580 | 37732 | 21414 | 4.12% |
| 2025-05-08 | 55.230 | 56.330 | 1.310 | 2.38% | 54.200 | 56.380 | 20819 | 11579 | 2.27% |
| 2025-05-07 | 56.190 | 55.020 | -0.300 | -0.54% | 53.950 | 57.000 | 24391 | 13535 | 2.66% |
| 2025-05-06 | 54.400 | 55.320 | 1.460 | 2.71% | 54.020 | 55.900 | 22857 | 12585 | 2.49% |
| 2025-04-30 | 50.860 | 53.860 | 2.960 | 5.82% | 50.860 | 54.690 | 28915 | 15391 | 3.16% |
| 2025-04-29 | 49.000 | 50.900 | -1.820 | -3.45% | 48.080 | 51.500 | 35181 | 17739 | 3.84% |
| 2025-04-28 | 55.280 | 52.720 | -2.860 | -5.15% | 50.940 | 55.390 | 23818 | 12802 | 2.60% |
| 2025-04-25 | 55.020 | 55.580 | 0.110 | 0.20% | 55.010 | 56.500 | 20602 | 11486 | 2.25% |
| 2025-04-24 | 57.850 | 55.470 | -2.140 | -3.71% | 55.320 | 59.480 | 36333 | 20831 | 3.97% |