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 | 53.20 | 53.15 | -0.31 | -0.58% | 52.72 | 54.10 | 27549 | 14676 | 0.81% |
| 2025-07-31 | 54.20 | 53.46 | -1.12 | -2.05% | 53.10 | 55.09 | 51083 | 27548 | 1.50% |
| 2025-07-30 | 54.44 | 54.58 | 0.14 | 0.26% | 53.90 | 55.22 | 52054 | 28380 | 1.53% |
| 2025-07-29 | 53.63 | 54.44 | 0.82 | 1.53% | 53.31 | 54.60 | 45565 | 24700 | 1.34% |
| 2025-07-28 | 53.27 | 53.62 | 0.65 | 1.23% | 52.74 | 53.76 | 35598 | 18989 | 1.05% |
| 2025-07-25 | 53.60 | 52.97 | -0.73 | -1.36% | 52.66 | 53.60 | 36052 | 19108 | 1.06% |
| 2025-07-24 | 52.65 | 53.70 | 1.07 | 2.03% | 52.40 | 53.70 | 47539 | 25207 | 1.40% |
| 2025-07-23 | 52.08 | 52.63 | 0.45 | 0.86% | 51.75 | 53.03 | 41718 | 21892 | 1.23% |
| 2025-07-22 | 52.36 | 52.18 | -0.17 | -0.32% | 51.72 | 52.48 | 34832 | 18149 | 1.02% |
| 2025-07-21 | 52.13 | 52.35 | 0.23 | 0.44% | 51.92 | 52.60 | 35385 | 18486 | 1.04% |
| 2025-07-18 | 51.96 | 52.12 | 0.18 | 0.35% | 51.55 | 52.38 | 28870 | 14983 | 0.85% |
| 2025-07-17 | 51.00 | 51.94 | 0.90 | 1.76% | 50.85 | 52.68 | 34404 | 17811 | 1.01% |
| 2025-07-16 | 51.34 | 51.04 | -0.38 | -0.74% | 50.90 | 51.66 | 24237 | 12425 | 0.71% |
| 2025-07-15 | 51.93 | 51.42 | -0.31 | -0.60% | 50.98 | 52.38 | 32546 | 16773 | 0.96% |
| 2025-07-14 | 50.80 | 51.73 | -0.23 | -0.44% | 50.43 | 52.42 | 42444 | 21911 | 1.25% |
| 2025-07-11 | 51.45 | 51.96 | 0.36 | 0.70% | 51.39 | 52.37 | 33976 | 17604 | 1.00% |
| 2025-07-10 | 52.33 | 51.60 | -1.13 | -2.14% | 51.20 | 52.50 | 44381 | 22954 | 1.30% |
| 2025-07-09 | 52.02 | 52.73 | 0.88 | 1.70% | 51.85 | 53.31 | 71146 | 37515 | 2.09% |
| 2025-07-08 | 51.48 | 51.85 | 0.50 | 0.97% | 51.00 | 52.17 | 48167 | 24959 | 1.42% |
| 2025-07-07 | 51.73 | 51.35 | -0.44 | -0.85% | 50.91 | 51.97 | 37472 | 19223 | 1.10% |
| 2025-07-04 | 52.76 | 51.79 | -1.21 | -2.28% | 51.16 | 52.92 | 55867 | 29027 | 1.64% |
| 2025-07-03 | 52.57 | 53.00 | 0.26 | 0.49% | 52.57 | 54.00 | 72985 | 38923 | 2.15% |
| 2025-07-02 | 54.03 | 52.74 | -2.89 | -5.20% | 52.00 | 54.50 | 114127 | 60307 | 3.36% |
| 2025-07-01 | 55.13 | 55.63 | 2.42 | 4.55% | 54.53 | 58.53 | 186138 | 104355 | 5.47% |
| 2025-06-30 | 49.38 | 53.21 | 4.84 | 10.01% | 49.10 | 53.21 | 37672 | 19690 | 1.11% |
| 2025-06-27 | 47.57 | 48.37 | 0.96 | 2.02% | 47.36 | 48.59 | 28432 | 13674 | 0.84% |
| 2025-06-26 | 47.70 | 47.41 | -0.28 | -0.59% | 47.27 | 47.97 | 16306 | 7761 | 0.48% |
| 2025-06-25 | 47.41 | 47.69 | 0.38 | 0.80% | 47.15 | 47.72 | 16424 | 7792 | 0.48% |
| 2025-06-24 | 46.63 | 47.31 | 0.81 | 1.74% | 46.57 | 47.38 | 16576 | 7814 | 0.49% |
| 2025-06-23 | 45.36 | 46.50 | 0.92 | 2.02% | 45.22 | 46.60 | 15666 | 7222 | 0.46% |
| 2025-06-20 | 46.14 | 45.58 | -0.54 | -1.17% | 45.55 | 46.53 | 13361 | 6120 | 0.39% |
| 2025-06-19 | 46.67 | 46.12 | -0.68 | -1.45% | 46.05 | 47.11 | 14084 | 6555 | 0.41% |
| 2025-06-18 | 46.43 | 46.80 | 0.17 | 0.36% | 46.08 | 46.95 | 10779 | 5015 | 0.32% |
| 2025-06-17 | 47.33 | 46.63 | -0.60 | -1.27% | 46.42 | 47.44 | 12895 | 6033 | 0.38% |
| 2025-06-16 | 46.02 | 47.23 | 1.07 | 2.32% | 45.18 | 47.37 | 23999 | 11228 | 0.71% |
| 2025-06-13 | 46.40 | 46.16 | -0.35 | -0.75% | 45.20 | 46.85 | 49030 | 22466 | 1.44% |
| 2025-06-12 | 47.01 | 46.51 | -0.59 | -1.25% | 46.33 | 47.95 | 25456 | 11949 | 0.75% |
| 2025-06-11 | 47.45 | 47.52 | 0.13 | 0.27% | 47.43 | 47.98 | 11310 | 5386 | 0.33% |
| 2025-06-10 | 48.45 | 47.39 | -1.21 | -2.49% | 47.22 | 48.50 | 15929 | 7609 | 0.47% |
| 2025-06-09 | 48.55 | 48.60 | 0.15 | 0.31% | 48.25 | 48.74 | 15046 | 7298 | 0.44% |
| 2025-06-06 | 48.29 | 48.45 | 0.17 | 0.35% | 47.81 | 48.82 | 14376 | 6946 | 0.42% |
| 2025-06-05 | 47.58 | 48.28 | 0.66 | 1.39% | 47.38 | 48.34 | 18952 | 9064 | 0.56% |
| 2025-06-04 | 47.62 | 47.62 | 0.05 | 0.11% | 47.58 | 47.98 | 11033 | 5271 | 0.32% |
| 2025-06-03 | 47.88 | 47.57 | -0.31 | -0.65% | 47.31 | 48.08 | 12585 | 6001 | 0.37% |
| 2025-05-30 | 48.24 | 47.88 | -0.35 | -0.73% | 47.60 | 48.24 | 11884 | 5694 | 0.35% |
| 2025-05-29 | 47.85 | 48.23 | 0.33 | 0.69% | 47.58 | 48.35 | 16677 | 8023 | 0.49% |
| 2025-05-28 | 47.21 | 47.90 | 0.70 | 1.48% | 47.08 | 48.15 | 14435 | 6879 | 0.42% |
| 2025-05-27 | 47.08 | 47.20 | -0.13 | -0.27% | 46.70 | 47.48 | 10710 | 5039 | 0.31% |
| 2025-05-26 | 47.30 | 47.33 | 0.10 | 0.21% | 47.07 | 47.78 | 10498 | 4972 | 0.31% |
| 2025-05-23 | 47.62 | 47.23 | -0.39 | -0.82% | 47.20 | 48.10 | 11619 | 5541 | 0.34% |
| 2025-05-22 | 47.60 | 47.62 | 0.01 | 0.02% | 47.32 | 48.16 | 11094 | 5301 | 0.33% |
| 2025-05-21 | 47.81 | 47.61 | -0.14 | -0.29% | 47.00 | 47.90 | 9652 | 4585 | 0.28% |
| 2025-05-20 | 48.02 | 47.75 | -0.35 | -0.73% | 47.66 | 48.20 | 11599 | 5554 | 0.34% |
| 2025-05-19 | 47.70 | 48.10 | 0.24 | 0.50% | 47.21 | 48.18 | 12813 | 6126 | 0.38% |
| 2025-05-16 | 47.71 | 47.86 | -0.04 | -0.08% | 47.56 | 48.37 | 11264 | 5414 | 0.33% |
| 2025-05-15 | 48.51 | 47.90 | -0.61 | -1.26% | 47.87 | 48.59 | 13365 | 6425 | 0.39% |
| 2025-05-14 | 48.58 | 48.51 | -0.04 | -0.08% | 48.15 | 48.91 | 21205 | 10288 | 0.62% |
| 2025-05-13 | 49.46 | 48.55 | -0.53 | -1.08% | 48.37 | 49.59 | 24457 | 11913 | 0.72% |
| 2025-05-12 | 48.42 | 49.08 | 0.88 | 1.83% | 48.20 | 49.80 | 35035 | 17214 | 1.03% |
| 2025-05-09 | 47.93 | 48.20 | 0.29 | 0.61% | 47.03 | 48.49 | 28392 | 13581 | 0.83% |
| 2025-05-08 | 46.85 | 47.91 | 0.88 | 1.87% | 46.77 | 49.18 | 55135 | 26627 | 1.62% |
| 2025-05-07 | 47.50 | 47.03 | -0.07 | -0.15% | 46.71 | 47.98 | 29167 | 13794 | 0.86% |
| 2025-05-06 | 47.18 | 47.10 | 0.48 | 1.03% | 46.66 | 47.56 | 20217 | 9505 | 0.59% |
| 2025-04-30 | 46.60 | 46.62 | 0.06 | 0.13% | 46.50 | 47.00 | 10153 | 4749 | 0.30% |
| 2025-04-29 | 46.56 | 46.56 | -0.10 | -0.21% | 46.23 | 46.98 | 12013 | 5598 | 0.35% |
| 2025-04-28 | 45.87 | 46.66 | 0.75 | 1.63% | 45.75 | 47.39 | 22721 | 10602 | 0.67% |
| 2025-04-25 | 45.50 | 45.91 | 0.19 | 0.42% | 45.40 | 46.63 | 16610 | 7627 | 0.49% |
| 2025-04-24 | 45.51 | 45.72 | 0.76 | 1.69% | 45.01 | 46.19 | 19781 | 9051 | 0.58% |