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 | 50.74 | 54.28 | 3.58 | 7.06% | 50.61 | 55.00 | 60041 | 32063 | 5.02% |
| 2025-07-31 | 51.91 | 50.70 | -1.39 | -2.67% | 50.50 | 51.91 | 21636 | 11022 | 1.81% |
| 2025-07-30 | 50.87 | 52.09 | 1.09 | 2.14% | 50.75 | 52.30 | 22383 | 11550 | 1.87% |
| 2025-07-29 | 51.44 | 51.00 | 0.04 | 0.08% | 50.79 | 51.70 | 9136 | 4660 | 0.76% |
| 2025-07-28 | 50.80 | 50.96 | 0.15 | 0.30% | 50.55 | 51.14 | 13588 | 6917 | 1.14% |
| 2025-07-25 | 51.18 | 50.81 | -0.34 | -0.66% | 50.49 | 51.18 | 14572 | 7402 | 1.23% |
| 2025-07-24 | 50.67 | 51.15 | 0.59 | 1.17% | 50.50 | 51.58 | 17280 | 8824 | 1.46% |
| 2025-07-23 | 50.80 | 50.56 | -0.23 | -0.45% | 50.41 | 51.15 | 9867 | 4998 | 0.83% |
| 2025-07-22 | 51.07 | 50.79 | -0.21 | -0.41% | 49.88 | 51.28 | 23767 | 12050 | 2.01% |
| 2025-07-21 | 51.50 | 51.00 | -0.90 | -1.73% | 50.50 | 51.82 | 24986 | 12734 | 2.11% |
| 2025-07-18 | 51.63 | 51.90 | 0.27 | 0.52% | 51.38 | 52.25 | 17443 | 9048 | 1.47% |
| 2025-07-17 | 51.76 | 51.63 | -0.95 | -1.81% | 51.17 | 52.58 | 25321 | 13077 | 2.14% |
| 2025-07-16 | 50.29 | 52.58 | 1.73 | 3.40% | 50.29 | 52.90 | 52146 | 27122 | 4.41% |
| 2025-07-15 | 52.53 | 50.85 | 1.30 | 2.62% | 49.56 | 52.55 | 58689 | 29975 | 4.96% |
| 2025-07-14 | 48.22 | 49.55 | 1.49 | 3.10% | 48.14 | 49.92 | 33416 | 16396 | 2.82% |
| 2025-07-11 | 47.78 | 48.06 | 0.29 | 0.61% | 47.40 | 48.06 | 12792 | 6116 | 1.08% |
| 2025-07-10 | 47.90 | 47.77 | -0.34 | -0.71% | 47.61 | 48.60 | 17569 | 8426 | 1.48% |
| 2025-07-09 | 47.00 | 48.11 | 1.11 | 2.36% | 47.00 | 48.68 | 28224 | 13563 | 2.39% |
| 2025-07-08 | 47.47 | 47.00 | -0.37 | -0.78% | 46.87 | 47.68 | 19445 | 9156 | 1.64% |
| 2025-07-07 | 48.00 | 47.37 | -0.71 | -1.48% | 47.23 | 48.15 | 11213 | 5319 | 0.95% |
| 2025-07-04 | 48.00 | 48.08 | -0.05 | -0.10% | 47.75 | 48.46 | 6917 | 3322 | 0.58% |
| 2025-07-03 | 48.23 | 48.13 | -0.44 | -0.91% | 47.87 | 48.82 | 8899 | 4291 | 0.75% |
| 2025-07-02 | 48.69 | 48.57 | -0.46 | -0.94% | 48.11 | 49.17 | 12705 | 6152 | 1.07% |
| 2025-07-01 | 47.69 | 49.03 | 1.28 | 2.68% | 47.69 | 49.73 | 20530 | 10060 | 1.74% |
| 2025-06-30 | 47.67 | 47.75 | -0.08 | -0.17% | 47.25 | 47.99 | 12597 | 5987 | 1.07% |
| 2025-06-27 | 47.44 | 47.83 | 0.35 | 0.74% | 47.30 | 48.30 | 13856 | 6620 | 1.18% |
| 2025-06-26 | 47.85 | 47.48 | -0.55 | -1.15% | 47.35 | 48.00 | 13071 | 6226 | 1.11% |
| 2025-06-25 | 47.26 | 48.03 | 0.87 | 1.84% | 46.94 | 48.08 | 17905 | 8538 | 1.52% |
| 2025-06-24 | 46.22 | 47.16 | 0.96 | 2.08% | 46.22 | 47.22 | 18240 | 8532 | 1.55% |
| 2025-06-23 | 45.98 | 46.20 | 0.42 | 0.92% | 45.02 | 46.25 | 8664 | 3966 | 0.74% |
| 2025-06-20 | 45.69 | 45.78 | 0.33 | 0.73% | 45.40 | 46.75 | 11661 | 5372 | 0.99% |
| 2025-06-19 | 45.69 | 45.45 | -0.35 | -0.76% | 45.38 | 46.39 | 11370 | 5211 | 0.97% |
| 2025-06-18 | 46.01 | 45.80 | -0.54 | -1.17% | 45.20 | 46.28 | 16215 | 7390 | 1.38% |
| 2025-06-17 | 47.92 | 46.34 | -1.43 | -2.99% | 46.15 | 48.08 | 24400 | 11368 | 2.07% |
| 2025-06-16 | 46.55 | 47.77 | 0.89 | 1.90% | 46.53 | 48.87 | 20797 | 10016 | 1.77% |
| 2025-06-13 | 47.67 | 46.88 | -1.07 | -2.23% | 46.70 | 47.85 | 15212 | 7174 | 1.29% |
| 2025-06-12 | 49.26 | 47.95 | -1.31 | -2.66% | 47.94 | 49.26 | 25798 | 12446 | 2.19% |
| 2025-06-11 | 48.88 | 49.26 | 0.38 | 0.78% | 48.70 | 49.48 | 13433 | 6610 | 1.14% |
| 2025-06-10 | 49.01 | 48.88 | -0.15 | -0.31% | 48.40 | 49.77 | 15700 | 7694 | 1.33% |
| 2025-06-09 | 49.52 | 49.03 | -0.20 | -0.41% | 48.45 | 49.70 | 16192 | 7918 | 1.37% |
| 2025-06-06 | 49.63 | 49.23 | -0.40 | -0.81% | 49.00 | 49.93 | 10719 | 5292 | 0.91% |
| 2025-06-05 | 50.07 | 49.63 | -0.45 | -0.90% | 49.10 | 50.08 | 11946 | 5915 | 1.01% |
| 2025-06-04 | 49.65 | 50.08 | 0.57 | 1.15% | 49.50 | 50.58 | 16219 | 8135 | 1.38% |
| 2025-06-03 | 50.63 | 49.51 | -1.08 | -2.13% | 49.12 | 50.86 | 14921 | 7415 | 1.27% |
| 2025-05-30 | 50.91 | 50.59 | -0.34 | -0.67% | 50.30 | 50.96 | 10344 | 5232 | 0.88% |
| 2025-05-29 | 50.82 | 50.93 | 0.14 | 0.28% | 50.39 | 51.14 | 9754 | 4958 | 0.83% |
| 2025-05-28 | 50.74 | 50.79 | 0.04 | 0.08% | 50.58 | 51.14 | 6383 | 3244 | 0.54% |
| 2025-05-27 | 51.12 | 50.75 | -0.51 | -0.99% | 50.23 | 51.21 | 9226 | 4686 | 0.78% |
| 2025-05-26 | 51.58 | 51.26 | -0.35 | -0.68% | 50.30 | 52.07 | 21860 | 11145 | 1.86% |
| 2025-05-23 | 52.60 | 51.61 | -1.39 | -2.62% | 51.46 | 53.29 | 14129 | 7388 | 1.20% |
| 2025-05-22 | 54.88 | 53.00 | -1.93 | -3.51% | 52.67 | 55.40 | 17759 | 9492 | 1.51% |
| 2025-05-21 | 55.40 | 54.93 | -0.75 | -1.35% | 54.41 | 55.50 | 7811 | 4288 | 0.66% |
| 2025-05-20 | 53.50 | 55.68 | 2.18 | 4.07% | 53.12 | 55.90 | 18781 | 10316 | 1.59% |
| 2025-05-19 | 53.84 | 53.50 | -0.60 | -1.11% | 52.79 | 54.47 | 8647 | 4634 | 0.73% |
| 2025-05-16 | 53.19 | 54.10 | 0.50 | 0.93% | 52.62 | 54.95 | 16735 | 9019 | 1.42% |
| 2025-05-15 | 52.86 | 53.60 | 0.70 | 1.32% | 52.52 | 53.80 | 12685 | 6758 | 1.08% |
| 2025-05-14 | 52.61 | 52.90 | 0.25 | 0.47% | 52.12 | 53.52 | 11416 | 6024 | 0.97% |
| 2025-05-13 | 53.89 | 52.65 | -1.23 | -2.28% | 52.40 | 53.89 | 15600 | 8241 | 1.32% |
| 2025-05-12 | 54.07 | 53.88 | -0.11 | -0.20% | 53.38 | 56.13 | 22161 | 12085 | 1.88% |
| 2025-05-09 | 53.34 | 53.99 | 0.29 | 0.54% | 53.15 | 54.32 | 12341 | 6631 | 1.05% |
| 2025-05-08 | 53.98 | 53.70 | -0.64 | -1.18% | 53.52 | 54.36 | 18543 | 9990 | 1.57% |
| 2025-05-07 | 56.76 | 54.34 | -2.02 | -3.58% | 53.60 | 57.20 | 25296 | 13832 | 2.15% |
| 2025-05-06 | 54.54 | 56.36 | 2.17 | 4.00% | 54.54 | 56.57 | 22650 | 12647 | 1.92% |
| 2025-04-30 | 53.78 | 54.19 | 1.19 | 2.25% | 52.80 | 54.98 | 20860 | 11188 | 1.77% |
| 2025-04-29 | 52.50 | 53.00 | 0.25 | 0.47% | 51.82 | 53.41 | 15140 | 7963 | 1.29% |
| 2025-04-28 | 53.63 | 52.75 | -1.45 | -2.68% | 51.25 | 54.80 | 38415 | 20222 | 3.26% |
| 2025-04-25 | 56.58 | 54.20 | -2.73 | -4.80% | 54.00 | 56.90 | 24909 | 13742 | 2.11% |
| 2025-04-24 | 56.00 | 56.93 | 0.74 | 1.32% | 56.00 | 58.99 | 28396 | 16414 | 2.41% |