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 | 53.38 | 52.65 | -0.43 | -0.81% | 52.02 | 53.50 | 270587 | 142330 | 3.48% |
| 2025-07-31 | 52.90 | 53.08 | 0.01 | 0.02% | 52.78 | 54.09 | 334294 | 178638 | 4.30% |
| 2025-07-30 | 54.15 | 53.07 | -1.43 | -2.62% | 52.72 | 54.18 | 334122 | 178604 | 4.30% |
| 2025-07-29 | 53.98 | 54.50 | 0.10 | 0.18% | 53.15 | 54.50 | 379175 | 203774 | 4.88% |
| 2025-07-28 | 55.99 | 54.40 | -0.44 | -0.80% | 53.90 | 56.80 | 563799 | 310956 | 7.25% |
| 2025-07-25 | 53.58 | 54.84 | 1.42 | 2.66% | 53.27 | 55.19 | 653853 | 355960 | 8.41% |
| 2025-07-24 | 52.80 | 53.42 | 0.57 | 1.08% | 52.61 | 53.45 | 348145 | 185002 | 4.48% |
| 2025-07-23 | 52.15 | 52.85 | 0.36 | 0.69% | 52.15 | 53.98 | 478187 | 253402 | 6.15% |
| 2025-07-22 | 53.46 | 52.49 | -1.06 | -1.98% | 52.22 | 53.65 | 390194 | 205437 | 5.02% |
| 2025-07-21 | 53.83 | 53.55 | -0.48 | -0.89% | 53.18 | 54.26 | 398940 | 213644 | 5.13% |
| 2025-07-18 | 53.63 | 54.03 | -1.26 | -2.28% | 53.50 | 55.00 | 753897 | 408673 | 9.69% |
| 2025-07-17 | 50.64 | 55.29 | 4.88 | 9.68% | 50.40 | 58.00 | 1312615 | 714244 | 16.88% |
| 2025-07-16 | 50.60 | 50.41 | -0.27 | -0.53% | 50.28 | 51.25 | 220195 | 111654 | 2.83% |
| 2025-07-15 | 50.30 | 50.68 | 0.39 | 0.78% | 49.92 | 50.76 | 273388 | 137837 | 3.52% |
| 2025-07-14 | 50.65 | 50.29 | -0.49 | -0.96% | 50.14 | 50.85 | 193047 | 97157 | 2.48% |
| 2025-07-11 | 49.60 | 50.78 | 1.37 | 2.77% | 49.08 | 51.30 | 436016 | 220660 | 5.61% |
| 2025-07-10 | 49.26 | 49.41 | -0.11 | -0.22% | 49.01 | 49.79 | 153793 | 75923 | 1.98% |
| 2025-07-09 | 50.05 | 49.52 | -0.42 | -0.84% | 49.37 | 50.44 | 176495 | 87998 | 2.27% |
| 2025-07-08 | 49.03 | 49.94 | 0.92 | 1.88% | 48.98 | 49.99 | 208508 | 103554 | 2.68% |
| 2025-07-07 | 49.30 | 49.02 | -0.35 | -0.71% | 49.00 | 49.62 | 129489 | 63664 | 1.67% |
| 2025-07-04 | 49.63 | 49.37 | -0.26 | -0.52% | 49.35 | 50.19 | 195512 | 97175 | 2.51% |
| 2025-07-03 | 49.52 | 49.63 | 0.12 | 0.24% | 49.35 | 50.00 | 139300 | 69158 | 1.79% |
| 2025-07-02 | 50.45 | 49.51 | -1.64 | -3.21% | 49.50 | 50.87 | 257493 | 128648 | 3.31% |
| 2025-07-01 | 50.88 | 51.15 | 0.32 | 0.63% | 50.02 | 52.00 | 356360 | 182086 | 4.58% |
| 2025-06-30 | 51.04 | 50.83 | 0.18 | 0.36% | 50.63 | 51.17 | 215002 | 109324 | 2.76% |
| 2025-06-27 | 51.08 | 50.65 | -0.52 | -1.02% | 50.56 | 51.90 | 303461 | 155123 | 3.90% |
| 2025-06-26 | 52.24 | 51.17 | -0.80 | -1.54% | 51.15 | 52.30 | 417311 | 215558 | 5.37% |
| 2025-06-25 | 49.65 | 51.97 | 2.33 | 4.69% | 49.36 | 52.01 | 560915 | 285869 | 7.21% |
| 2025-06-24 | 48.44 | 49.64 | 1.43 | 2.97% | 48.28 | 49.80 | 270778 | 133538 | 3.48% |
| 2025-06-23 | 47.00 | 48.21 | 0.66 | 1.39% | 46.81 | 48.48 | 197903 | 95035 | 2.54% |
| 2025-06-20 | 48.58 | 47.55 | -1.03 | -2.12% | 47.52 | 48.97 | 198589 | 95318 | 2.55% |
| 2025-06-19 | 49.79 | 48.58 | -1.26 | -2.53% | 48.45 | 50.15 | 227324 | 111703 | 2.92% |
| 2025-06-18 | 49.40 | 49.84 | 0.43 | 0.87% | 48.96 | 50.48 | 265969 | 132540 | 3.42% |
| 2025-06-17 | 49.69 | 49.41 | -0.23 | -0.46% | 49.25 | 50.13 | 172973 | 85660 | 2.22% |
| 2025-06-16 | 48.65 | 49.64 | 0.72 | 1.47% | 48.57 | 49.70 | 191564 | 94658 | 2.46% |
| 2025-06-13 | 49.70 | 48.92 | -0.91 | -1.83% | 48.79 | 49.82 | 247334 | 121530 | 3.18% |
| 2025-06-12 | 50.03 | 49.83 | -0.41 | -0.82% | 49.71 | 50.47 | 176231 | 88245 | 2.27% |
| 2025-06-11 | 50.31 | 50.24 | 0.03 | 0.06% | 49.98 | 50.88 | 195495 | 98573 | 2.51% |
| 2025-06-10 | 51.85 | 50.21 | -1.53 | -2.96% | 49.62 | 51.85 | 319388 | 161310 | 4.11% |
| 2025-06-09 | 51.58 | 51.74 | 0.15 | 0.29% | 51.46 | 52.19 | 196226 | 101657 | 2.52% |
| 2025-06-06 | 52.30 | 51.59 | -0.97 | -1.85% | 51.43 | 52.35 | 235567 | 121867 | 3.03% |
| 2025-06-05 | 51.37 | 52.56 | 1.33 | 2.60% | 51.05 | 52.75 | 395660 | 205675 | 5.09% |
| 2025-06-04 | 50.68 | 51.23 | 0.91 | 1.81% | 50.32 | 51.49 | 251153 | 128124 | 3.23% |
| 2025-06-03 | 50.25 | 50.32 | -0.01 | -0.02% | 50.01 | 51.10 | 183389 | 92861 | 2.36% |
| 2025-05-30 | 51.25 | 50.33 | -0.98 | -1.91% | 50.01 | 51.25 | 204914 | 103135 | 2.63% |
| 2025-05-29 | 50.23 | 51.31 | 1.08 | 2.15% | 50.20 | 51.50 | 287342 | 146716 | 3.69% |
| 2025-05-28 | 50.84 | 50.23 | -0.61 | -1.20% | 50.01 | 51.14 | 164798 | 83070 | 2.12% |
| 2025-05-27 | 51.44 | 50.84 | -0.83 | -1.61% | 50.66 | 51.67 | 186696 | 95178 | 2.40% |
| 2025-05-26 | 51.28 | 51.67 | 0.23 | 0.45% | 51.28 | 52.19 | 193118 | 99845 | 2.48% |
| 2025-05-23 | 52.65 | 51.44 | -1.16 | -2.21% | 51.33 | 53.15 | 282344 | 147304 | 3.63% |
| 2025-05-22 | 54.10 | 52.60 | -1.82 | -3.34% | 52.55 | 54.10 | 322431 | 171552 | 4.15% |
| 2025-05-21 | 53.43 | 54.42 | 0.99 | 1.85% | 53.11 | 55.15 | 413926 | 224134 | 5.32% |
| 2025-05-20 | 54.49 | 53.43 | -0.55 | -1.02% | 53.00 | 54.60 | 294653 | 157688 | 3.79% |
| 2025-05-19 | 55.30 | 53.98 | -1.26 | -2.28% | 53.60 | 55.30 | 287505 | 155374 | 3.70% |
| 2025-05-16 | 54.50 | 55.24 | 0.39 | 0.71% | 54.32 | 55.99 | 327319 | 180670 | 4.21% |
| 2025-05-15 | 56.50 | 54.85 | -1.85 | -3.26% | 54.77 | 56.71 | 408206 | 225562 | 5.25% |
| 2025-05-14 | 56.70 | 56.70 | 0.30 | 0.53% | 55.99 | 57.34 | 415203 | 235455 | 5.34% |
| 2025-05-13 | 58.58 | 56.40 | -1.40 | -2.42% | 56.01 | 58.85 | 585078 | 334077 | 7.52% |
| 2025-05-12 | 57.00 | 57.80 | 0.26 | 0.45% | 56.66 | 59.80 | 740478 | 429703 | 9.52% |
| 2025-05-09 | 55.88 | 57.54 | 1.77 | 3.17% | 55.88 | 61.20 | 1122752 | 657377 | 14.44% |
| 2025-05-08 | 55.20 | 55.77 | -0.11 | -0.20% | 54.82 | 56.38 | 480098 | 267087 | 6.17% |
| 2025-05-07 | 57.58 | 55.88 | -0.65 | -1.15% | 55.10 | 57.68 | 713817 | 399904 | 9.18% |
| 2025-05-06 | 53.00 | 56.53 | 4.93 | 9.55% | 52.50 | 57.54 | 880213 | 484990 | 11.32% |
| 2025-04-30 | 49.70 | 51.60 | 2.17 | 4.39% | 49.48 | 52.36 | 564904 | 290797 | 7.26% |
| 2025-04-29 | 49.00 | 49.43 | 0.17 | 0.35% | 48.40 | 49.99 | 280532 | 138680 | 3.61% |
| 2025-04-28 | 48.72 | 49.26 | 0.53 | 1.09% | 48.32 | 50.60 | 323090 | 159400 | 4.15% |
| 2025-04-25 | 48.99 | 48.73 | 0.06 | 0.12% | 47.93 | 49.49 | 293047 | 142895 | 3.77% |
| 2025-04-24 | 49.64 | 48.67 | -0.72 | -1.46% | 48.60 | 50.64 | 372046 | 184471 | 4.78% |