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 | 55.14 | 55.22 | -0.05 | -0.09% | 55.01 | 56.13 | 80112 | 44426 | 2.52% |
| 2025-07-31 | 56.78 | 55.27 | -1.45 | -2.56% | 55.25 | 57.22 | 93811 | 52744 | 2.95% |
| 2025-07-30 | 56.31 | 56.72 | 0.47 | 0.84% | 56.22 | 58.49 | 137568 | 78771 | 4.32% |
| 2025-07-29 | 55.67 | 56.25 | 0.42 | 0.75% | 55.40 | 56.30 | 69633 | 38913 | 2.19% |
| 2025-07-28 | 55.81 | 55.83 | 0.03 | 0.05% | 55.61 | 56.48 | 90103 | 50472 | 2.83% |
| 2025-07-25 | 55.87 | 55.80 | 0.03 | 0.05% | 55.31 | 56.10 | 81190 | 45170 | 2.55% |
| 2025-07-24 | 54.81 | 55.77 | 1.07 | 1.96% | 54.80 | 55.77 | 90866 | 50316 | 2.85% |
| 2025-07-23 | 54.90 | 54.70 | -0.21 | -0.38% | 54.66 | 55.47 | 80962 | 44578 | 2.54% |
| 2025-07-22 | 54.99 | 54.91 | -0.02 | -0.04% | 54.62 | 55.10 | 53725 | 29477 | 1.69% |
| 2025-07-21 | 54.70 | 54.93 | 0.09 | 0.16% | 54.51 | 54.94 | 51972 | 28456 | 1.63% |
| 2025-07-18 | 54.93 | 54.84 | -0.05 | -0.09% | 54.35 | 55.28 | 58976 | 32289 | 1.85% |
| 2025-07-17 | 54.01 | 54.89 | 0.84 | 1.55% | 53.95 | 54.97 | 80169 | 43837 | 2.52% |
| 2025-07-16 | 53.89 | 54.05 | 0.14 | 0.26% | 53.75 | 54.60 | 61001 | 33079 | 1.92% |
| 2025-07-15 | 53.91 | 53.91 | -0.14 | -0.26% | 53.58 | 54.42 | 54357 | 29332 | 1.71% |
| 2025-07-14 | 54.19 | 54.05 | -0.15 | -0.28% | 53.82 | 54.35 | 48619 | 26250 | 1.53% |
| 2025-07-11 | 53.67 | 54.20 | 0.61 | 1.14% | 53.33 | 54.50 | 67181 | 36335 | 2.11% |
| 2025-07-10 | 53.91 | 53.59 | -0.18 | -0.33% | 53.32 | 54.06 | 48401 | 25936 | 1.52% |
| 2025-07-09 | 54.88 | 53.77 | -1.10 | -2.00% | 53.76 | 54.98 | 87025 | 47143 | 2.73% |
| 2025-07-08 | 54.22 | 54.87 | 2.06 | 3.90% | 53.49 | 55.50 | 133155 | 73037 | 4.18% |
| 2025-07-07 | 53.09 | 52.81 | -0.27 | -0.51% | 52.80 | 53.33 | 33168 | 17578 | 1.04% |
| 2025-07-04 | 53.92 | 53.08 | -0.97 | -1.79% | 52.78 | 53.98 | 71993 | 38310 | 2.26% |
| 2025-07-03 | 54.02 | 54.05 | 0.04 | 0.07% | 53.32 | 54.30 | 49991 | 26880 | 1.57% |
| 2025-07-02 | 54.51 | 54.01 | -0.69 | -1.26% | 53.66 | 54.63 | 51338 | 27752 | 1.61% |
| 2025-07-01 | 55.00 | 54.70 | 0.01 | 0.02% | 54.43 | 55.35 | 65886 | 36167 | 2.07% |
| 2025-06-30 | 54.25 | 54.69 | 0.90 | 1.67% | 54.22 | 55.00 | 71371 | 39059 | 2.24% |
| 2025-06-27 | 53.78 | 53.79 | 0.30 | 0.56% | 53.31 | 54.10 | 51344 | 27629 | 1.61% |
| 2025-06-26 | 53.88 | 53.49 | -0.29 | -0.54% | 53.47 | 54.50 | 64133 | 34566 | 2.01% |
| 2025-06-25 | 53.64 | 53.78 | 0.47 | 0.88% | 52.91 | 53.80 | 69392 | 37051 | 2.18% |
| 2025-06-24 | 52.59 | 53.31 | 1.11 | 2.13% | 52.28 | 53.64 | 71828 | 38217 | 2.26% |
| 2025-06-23 | 51.15 | 52.20 | 0.59 | 1.14% | 51.15 | 52.56 | 45192 | 23553 | 1.42% |
| 2025-06-20 | 51.80 | 51.61 | -0.35 | -0.67% | 51.61 | 52.68 | 40184 | 20923 | 1.26% |
| 2025-06-19 | 52.10 | 51.96 | -0.28 | -0.54% | 51.71 | 52.70 | 50761 | 26536 | 1.59% |
| 2025-06-18 | 51.36 | 52.24 | 0.74 | 1.44% | 51.18 | 52.47 | 47616 | 24689 | 1.49% |
| 2025-06-17 | 52.30 | 51.50 | -0.61 | -1.17% | 51.35 | 52.56 | 49000 | 25399 | 1.54% |
| 2025-06-16 | 51.77 | 52.11 | 0.16 | 0.31% | 51.70 | 52.45 | 34201 | 17854 | 1.07% |
| 2025-06-13 | 51.89 | 51.95 | -0.10 | -0.19% | 51.74 | 52.49 | 45524 | 23694 | 1.43% |
| 2025-06-12 | 52.52 | 52.05 | -0.68 | -1.29% | 51.90 | 52.64 | 68596 | 35796 | 2.15% |
| 2025-06-11 | 52.54 | 52.73 | 0.33 | 0.63% | 52.45 | 53.36 | 37448 | 19828 | 1.18% |
| 2025-06-10 | 53.61 | 52.40 | -1.20 | -2.24% | 51.90 | 53.64 | 52623 | 27750 | 1.65% |
| 2025-06-09 | 53.50 | 53.60 | 0.23 | 0.43% | 53.20 | 53.78 | 41616 | 22264 | 1.31% |
| 2025-06-06 | 53.51 | 53.37 | 0.08 | 0.15% | 53.10 | 53.95 | 39141 | 20935 | 1.23% |
| 2025-06-05 | 52.76 | 53.29 | 0.57 | 1.08% | 52.26 | 53.40 | 43686 | 23104 | 1.37% |
| 2025-06-04 | 52.47 | 52.72 | 0.26 | 0.50% | 52.38 | 53.09 | 26782 | 14142 | 0.84% |
| 2025-06-03 | 51.78 | 52.46 | 0.05 | 0.10% | 51.78 | 52.75 | 37886 | 19822 | 1.19% |
| 2025-05-30 | 53.54 | 52.41 | -1.32 | -2.46% | 52.31 | 53.56 | 52643 | 27754 | 1.65% |
| 2025-05-29 | 53.29 | 53.99 | 0.58 | 1.09% | 53.20 | 54.03 | 44287 | 23832 | 1.39% |
| 2025-05-28 | 53.13 | 53.41 | 0.60 | 1.14% | 53.12 | 54.12 | 45563 | 24399 | 1.43% |
| 2025-05-27 | 53.27 | 52.81 | -0.46 | -0.86% | 52.65 | 53.36 | 34927 | 18467 | 1.10% |
| 2025-05-26 | 53.18 | 53.27 | -0.01 | -0.02% | 52.86 | 53.80 | 39566 | 21069 | 1.24% |
| 2025-05-23 | 53.81 | 53.28 | -0.46 | -0.86% | 53.23 | 54.49 | 48551 | 26166 | 1.52% |
| 2025-05-22 | 53.66 | 53.74 | -0.33 | -0.61% | 53.60 | 54.99 | 57109 | 30973 | 1.79% |
| 2025-05-21 | 54.09 | 54.07 | 0.05 | 0.09% | 53.35 | 54.30 | 50031 | 26910 | 1.57% |
| 2025-05-20 | 54.26 | 54.02 | -0.23 | -0.42% | 53.81 | 54.47 | 41320 | 22362 | 1.30% |
| 2025-05-19 | 54.80 | 54.25 | -0.55 | -1.00% | 53.66 | 54.95 | 40176 | 21803 | 1.26% |
| 2025-05-16 | 54.68 | 54.80 | -0.06 | -0.11% | 54.56 | 55.32 | 32209 | 17696 | 1.01% |
| 2025-05-15 | 56.55 | 54.86 | -1.71 | -3.02% | 54.85 | 56.57 | 54812 | 30400 | 1.72% |
| 2025-05-14 | 56.15 | 56.57 | 0.42 | 0.75% | 56.11 | 57.87 | 72909 | 41425 | 2.29% |
| 2025-05-13 | 56.85 | 56.15 | 0.17 | 0.30% | 55.73 | 56.87 | 51021 | 28678 | 1.60% |
| 2025-05-12 | 56.21 | 55.98 | 0.48 | 0.86% | 55.53 | 56.33 | 40474 | 22614 | 1.27% |
| 2025-05-09 | 56.50 | 55.50 | -1.09 | -1.93% | 55.47 | 56.56 | 48462 | 27059 | 1.52% |
| 2025-05-08 | 56.60 | 56.59 | -0.07 | -0.12% | 56.25 | 57.19 | 42190 | 23938 | 1.32% |
| 2025-05-07 | 57.60 | 56.66 | -0.74 | -1.29% | 56.38 | 57.90 | 73362 | 41700 | 2.30% |
| 2025-05-06 | 55.89 | 57.40 | 2.24 | 4.06% | 55.27 | 57.43 | 104179 | 59146 | 3.27% |
| 2025-04-30 | 52.86 | 55.16 | 2.81 | 5.37% | 52.80 | 55.49 | 137109 | 74696 | 4.30% |
| 2025-04-29 | 52.80 | 52.35 | -0.44 | -0.83% | 52.29 | 53.06 | 56229 | 29568 | 1.77% |
| 2025-04-28 | 53.08 | 52.79 | -0.01 | -0.02% | 52.65 | 53.59 | 50377 | 26745 | 1.58% |
| 2025-04-25 | 53.17 | 52.80 | -0.29 | -0.55% | 52.40 | 53.25 | 66878 | 35354 | 2.10% |
| 2025-04-24 | 54.19 | 53.09 | -1.12 | -2.07% | 53.00 | 54.21 | 58835 | 31483 | 1.85% |