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 | 57.61 | 57.78 | 0.11 | 0.19% | 57.51 | 57.87 | 6531 | 3770 | 4.35% |
| 2025-07-31 | 58.60 | 57.67 | -1.03 | -1.75% | 57.55 | 58.85 | 10926 | 6360 | 7.28% |
| 2025-07-30 | 59.02 | 58.70 | -0.42 | -0.71% | 58.30 | 59.29 | 9677 | 5685 | 6.45% |
| 2025-07-29 | 59.08 | 59.12 | -0.06 | -0.10% | 58.79 | 59.28 | 8561 | 5048 | 5.71% |
| 2025-07-28 | 59.31 | 59.18 | -0.13 | -0.22% | 59.03 | 59.40 | 7408 | 4383 | 4.94% |
| 2025-07-25 | 59.05 | 59.31 | 0.27 | 0.46% | 58.91 | 59.80 | 11427 | 6777 | 7.62% |
| 2025-07-24 | 58.55 | 59.04 | 0.45 | 0.77% | 58.40 | 59.10 | 10618 | 6241 | 7.08% |
| 2025-07-23 | 59.18 | 58.59 | -0.49 | -0.83% | 58.52 | 59.20 | 11040 | 6504 | 7.36% |
| 2025-07-22 | 59.11 | 59.08 | -0.02 | -0.03% | 58.76 | 59.50 | 10803 | 6379 | 7.20% |
| 2025-07-21 | 58.55 | 59.10 | 0.34 | 0.58% | 58.55 | 59.15 | 8641 | 5093 | 5.76% |
| 2025-07-18 | 58.79 | 58.76 | 0.01 | 0.02% | 58.56 | 58.95 | 7617 | 4475 | 5.08% |
| 2025-07-17 | 58.35 | 58.75 | 0.59 | 1.01% | 58.19 | 58.79 | 9601 | 5633 | 6.40% |
| 2025-07-16 | 58.00 | 58.16 | 0.17 | 0.29% | 57.80 | 58.45 | 6702 | 3899 | 4.47% |
| 2025-07-15 | 58.84 | 57.99 | -0.92 | -1.56% | 57.59 | 59.01 | 12503 | 7256 | 8.34% |
| 2025-07-14 | 58.62 | 58.91 | 0.23 | 0.39% | 58.61 | 58.96 | 7776 | 4572 | 5.18% |
| 2025-07-11 | 58.50 | 58.68 | 0.18 | 0.31% | 58.11 | 58.80 | 10049 | 5873 | 6.70% |
| 2025-07-10 | 58.42 | 58.50 | -0.03 | -0.05% | 58.18 | 58.90 | 8731 | 5117 | 5.82% |
| 2025-07-09 | 58.81 | 58.53 | -0.27 | -0.46% | 58.33 | 59.39 | 10696 | 6280 | 7.13% |
| 2025-07-08 | 57.67 | 58.80 | 1.05 | 1.82% | 57.41 | 58.91 | 13822 | 8084 | 9.21% |
| 2025-07-07 | 57.43 | 57.75 | 0.29 | 0.50% | 57.05 | 57.93 | 6425 | 3704 | 4.28% |
| 2025-07-04 | 58.80 | 57.46 | -1.45 | -2.46% | 57.38 | 59.10 | 13591 | 7921 | 9.06% |
| 2025-07-03 | 59.10 | 58.91 | -0.21 | -0.36% | 58.50 | 59.31 | 10302 | 6065 | 6.87% |
| 2025-07-02 | 58.59 | 59.12 | 0.28 | 0.48% | 58.36 | 59.50 | 17062 | 10057 | 11.37% |
| 2025-07-01 | 57.89 | 58.84 | 0.98 | 1.69% | 57.00 | 58.84 | 16493 | 9574 | 11.00% |
| 2025-06-30 | 58.00 | 57.86 | 0.06 | 0.10% | 57.51 | 58.05 | 12219 | 7051 | 8.15% |
| 2025-06-27 | 57.38 | 57.80 | 0.29 | 0.50% | 57.38 | 57.99 | 11192 | 6456 | 7.46% |
| 2025-06-26 | 58.58 | 57.51 | -1.17 | -1.99% | 57.50 | 59.00 | 14944 | 8691 | 9.96% |
| 2025-06-25 | 58.75 | 58.68 | -0.06 | -0.10% | 57.64 | 58.99 | 14679 | 8549 | 9.79% |
| 2025-06-24 | 56.60 | 58.74 | 2.31 | 4.09% | 56.50 | 59.51 | 18095 | 10543 | 12.06% |
| 2025-06-23 | 55.56 | 56.43 | 0.24 | 0.43% | 55.56 | 56.43 | 13451 | 7544 | 8.97% |
| 2025-06-20 | 57.43 | 56.19 | -1.24 | -2.16% | 55.95 | 57.75 | 15503 | 8785 | 10.34% |
| 2025-06-19 | 60.06 | 57.43 | -3.18 | -5.25% | 57.34 | 60.60 | 19048 | 11230 | 12.70% |
| 2025-06-18 | 62.30 | 60.61 | -1.16 | -1.88% | 60.56 | 62.30 | 13910 | 8501 | 9.27% |
| 2025-06-17 | 63.13 | 61.77 | -0.73 | -1.17% | 61.10 | 63.48 | 17488 | 10785 | 11.66% |
| 2025-06-16 | 59.48 | 62.50 | 1.95 | 3.22% | 59.48 | 64.34 | 32835 | 20523 | 21.89% |
| 2025-06-13 | 62.73 | 60.55 | -2.40 | -3.81% | 60.02 | 63.10 | 35147 | 21478 | 23.43% |
| 2025-06-12 | 57.90 | 62.95 | 5.07 | 8.76% | 57.09 | 63.50 | 59639 | 36531 | 39.76% |
| 2025-06-11 | 55.32 | 57.88 | 2.11 | 3.78% | 55.32 | 58.64 | 29543 | 16912 | 19.70% |
| 2025-06-10 | 56.46 | 55.77 | -0.43 | -0.77% | 55.22 | 56.58 | 9616 | 5371 | 6.41% |
| 2025-06-09 | 55.62 | 56.20 | 0.59 | 1.06% | 55.52 | 56.38 | 7994 | 4472 | 5.33% |
| 2025-06-06 | 55.85 | 55.61 | -0.09 | -0.16% | 55.48 | 56.09 | 7193 | 4003 | 4.80% |
| 2025-06-05 | 56.75 | 55.70 | -1.01 | -1.78% | 55.40 | 56.75 | 15807 | 8830 | 10.54% |
| 2025-06-04 | 56.64 | 56.71 | 0.00 | 0.00% | 56.58 | 56.99 | 8520 | 4833 | 5.68% |
| 2025-06-03 | 56.52 | 56.71 | -0.29 | -0.51% | 56.30 | 57.17 | 8234 | 4679 | 5.49% |
| 2025-05-30 | 57.48 | 57.00 | -0.50 | -0.87% | 56.56 | 57.86 | 14067 | 8006 | 9.38% |
| 2025-05-29 | 56.30 | 57.50 | 1.08 | 1.91% | 56.22 | 57.79 | 16029 | 9154 | 10.69% |
| 2025-05-28 | 56.33 | 56.42 | 0.19 | 0.34% | 56.00 | 57.46 | 12244 | 6943 | 8.16% |
| 2025-05-27 | 56.87 | 56.23 | -0.84 | -1.47% | 56.07 | 57.10 | 11315 | 6381 | 7.54% |
| 2025-05-26 | 56.50 | 57.07 | 0.20 | 0.35% | 56.33 | 57.25 | 10112 | 5749 | 6.74% |
| 2025-05-23 | 56.25 | 56.87 | 0.65 | 1.16% | 56.05 | 58.18 | 21610 | 12372 | 14.41% |
| 2025-05-22 | 56.28 | 56.22 | -0.70 | -1.23% | 56.14 | 57.44 | 12962 | 7372 | 8.64% |
| 2025-05-21 | 57.35 | 56.92 | -0.60 | -1.04% | 56.10 | 57.64 | 16013 | 9097 | 10.68% |
| 2025-05-20 | 57.61 | 57.52 | 0.03 | 0.05% | 57.44 | 57.84 | 11228 | 6467 | 7.49% |
| 2025-05-19 | 57.30 | 57.49 | -0.33 | -0.57% | 57.03 | 57.75 | 12441 | 7137 | 8.29% |
| 2025-05-16 | 59.07 | 57.82 | -1.15 | -1.95% | 57.75 | 59.24 | 24389 | 14198 | 16.26% |
| 2025-05-15 | 58.21 | 58.97 | 0.89 | 1.53% | 57.71 | 59.41 | 27677 | 16258 | 18.45% |
| 2025-05-14 | 57.69 | 58.08 | 0.09 | 0.16% | 57.69 | 58.39 | 18692 | 10851 | 12.46% |
| 2025-05-13 | 57.98 | 57.99 | -0.01 | -0.02% | 57.22 | 58.45 | 25947 | 15024 | 17.30% |
| 2025-05-12 | 56.35 | 58.00 | 2.09 | 3.74% | 56.05 | 58.86 | 35744 | 20567 | 23.83% |
| 2025-05-09 | 55.80 | 55.91 | -0.11 | -0.20% | 55.06 | 56.45 | 22118 | 12323 | 14.75% |
| 2025-05-08 | 55.30 | 56.02 | 0.42 | 0.76% | 55.02 | 56.31 | 20737 | 11581 | 13.82% |
| 2025-05-07 | 55.82 | 55.60 | -0.06 | -0.11% | 55.02 | 56.98 | 29749 | 16634 | 19.83% |
| 2025-05-06 | 55.04 | 55.66 | 0.63 | 1.14% | 54.62 | 55.77 | 26463 | 14629 | 17.64% |
| 2025-04-30 | 56.66 | 55.03 | -1.27 | -2.26% | 55.03 | 56.95 | 31998 | 17863 | 21.33% |
| 2025-04-29 | 56.37 | 56.30 | -0.66 | -1.16% | 56.20 | 57.44 | 34190 | 19378 | 22.79% |
| 2025-04-28 | 59.62 | 56.96 | -3.81 | -6.27% | 56.93 | 59.85 | 52225 | 30332 | 34.82% |
| 2025-04-25 | 62.99 | 60.77 | -5.93 | -8.89% | 59.89 | 66.69 | 82627 | 51185 | 55.08% |
| 2025-04-24 | 84.50 | 66.70 | 29.34 | 78.53% | 66.67 | 84.79 | 108588 | 79047 | - |