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 | 53.55 | 54.22 | 0.69 | 1.29% | 53.20 | 54.74 | 109576 | 59325 | 2.02% |
| 2025-07-31 | 54.25 | 53.53 | -1.12 | -2.05% | 53.29 | 55.19 | 127146 | 68839 | 2.35% |
| 2025-07-30 | 55.25 | 54.65 | -0.92 | -1.66% | 54.07 | 55.47 | 135653 | 74343 | 2.50% |
| 2025-07-29 | 54.36 | 55.57 | 1.08 | 1.98% | 54.21 | 55.99 | 165064 | 91078 | 3.04% |
| 2025-07-28 | 55.10 | 54.49 | -0.12 | -0.22% | 53.91 | 55.10 | 141794 | 77141 | 2.62% |
| 2025-07-25 | 52.90 | 54.61 | 1.73 | 3.27% | 52.53 | 54.72 | 175474 | 94375 | 3.24% |
| 2025-07-24 | 52.76 | 52.88 | 0.24 | 0.46% | 52.33 | 53.17 | 104828 | 55300 | 1.93% |
| 2025-07-23 | 52.00 | 52.64 | 0.31 | 0.59% | 51.90 | 53.17 | 113402 | 59559 | 2.09% |
| 2025-07-22 | 52.41 | 52.33 | 0.65 | 1.26% | 52.02 | 53.58 | 184684 | 97544 | 3.41% |
| 2025-07-21 | 51.30 | 51.68 | 0.38 | 0.74% | 50.85 | 51.75 | 75134 | 38582 | 1.39% |
| 2025-07-18 | 51.29 | 51.30 | 0.17 | 0.33% | 50.93 | 51.66 | 81871 | 41979 | 1.51% |
| 2025-07-17 | 50.74 | 51.13 | 0.26 | 0.51% | 50.21 | 51.14 | 103169 | 52318 | 1.90% |
| 2025-07-16 | 50.99 | 50.87 | -0.13 | -0.25% | 50.70 | 51.94 | 82569 | 42372 | 1.52% |
| 2025-07-15 | 51.14 | 51.00 | -0.14 | -0.27% | 50.38 | 51.85 | 85334 | 43591 | 1.57% |
| 2025-07-14 | 51.32 | 51.14 | -0.19 | -0.37% | 50.83 | 51.47 | 56503 | 28931 | 1.04% |
| 2025-07-11 | 50.90 | 51.33 | 0.55 | 1.08% | 50.70 | 52.00 | 96838 | 49854 | 1.79% |
| 2025-07-10 | 51.05 | 50.78 | -0.46 | -0.90% | 50.30 | 51.23 | 75560 | 38351 | 1.39% |
| 2025-07-09 | 51.44 | 51.24 | -0.20 | -0.39% | 50.74 | 51.63 | 80620 | 41216 | 1.49% |
| 2025-07-08 | 50.02 | 51.44 | 1.58 | 3.17% | 49.99 | 52.15 | 156039 | 80479 | 2.88% |
| 2025-07-07 | 49.70 | 49.86 | 0.01 | 0.02% | 49.52 | 50.48 | 66546 | 33248 | 1.23% |
| 2025-07-04 | 51.38 | 49.85 | -1.75 | -3.39% | 49.20 | 51.44 | 164660 | 82262 | 3.04% |
| 2025-07-03 | 50.62 | 51.60 | 0.98 | 1.94% | 50.30 | 51.75 | 116850 | 59613 | 2.16% |
| 2025-07-02 | 53.01 | 50.62 | -2.88 | -5.38% | 50.51 | 53.18 | 188776 | 97059 | 3.48% |
| 2025-07-01 | 51.87 | 53.50 | 1.60 | 3.08% | 51.66 | 53.64 | 166149 | 87841 | 3.06% |
| 2025-06-30 | 51.41 | 51.90 | 0.63 | 1.23% | 51.15 | 51.99 | 128627 | 66383 | 2.37% |
| 2025-06-27 | 51.60 | 51.27 | 0.31 | 0.61% | 50.60 | 52.19 | 137313 | 70612 | 2.53% |
| 2025-06-26 | 51.90 | 50.96 | -0.65 | -1.26% | 50.77 | 53.16 | 174712 | 89894 | 3.22% |
| 2025-06-25 | 51.48 | 51.61 | 0.34 | 0.66% | 50.68 | 51.80 | 160203 | 82168 | 2.95% |
| 2025-06-24 | 51.05 | 51.27 | 0.46 | 0.91% | 50.71 | 51.48 | 155055 | 79265 | 2.86% |
| 2025-06-23 | 50.41 | 50.81 | 0.15 | 0.30% | 49.99 | 51.48 | 133505 | 67628 | 2.46% |
| 2025-06-20 | 51.47 | 50.66 | -0.49 | -0.96% | 50.48 | 51.68 | 131889 | 67226 | 2.43% |
| 2025-06-19 | 48.36 | 51.15 | 2.75 | 5.68% | 48.25 | 52.26 | 296519 | 151224 | 5.47% |
| 2025-06-18 | 47.65 | 48.40 | 0.64 | 1.34% | 47.50 | 48.58 | 53911 | 25945 | 0.99% |
| 2025-06-17 | 48.40 | 47.76 | -0.64 | -1.32% | 47.50 | 48.60 | 62340 | 29876 | 1.15% |
| 2025-06-16 | 48.14 | 48.40 | 0.08 | 0.17% | 48.14 | 49.29 | 55867 | 27169 | 1.03% |
| 2025-06-13 | 48.70 | 48.32 | -0.55 | -1.13% | 47.90 | 49.35 | 72113 | 34968 | 1.33% |
| 2025-06-12 | 49.05 | 48.87 | -0.43 | -0.87% | 48.73 | 49.43 | 61606 | 30202 | 1.14% |
| 2025-06-11 | 47.69 | 49.30 | 1.63 | 3.42% | 47.69 | 49.47 | 132505 | 64794 | 2.44% |
| 2025-06-10 | 48.64 | 47.67 | -1.05 | -2.16% | 47.41 | 48.73 | 94723 | 45464 | 1.75% |
| 2025-06-09 | 49.30 | 48.72 | -0.61 | -1.24% | 48.53 | 49.38 | 77938 | 38090 | 1.44% |
| 2025-06-06 | 49.16 | 49.33 | 0.01 | 0.02% | 48.74 | 49.55 | 66175 | 32472 | 1.22% |
| 2025-06-05 | 48.48 | 49.32 | 0.72 | 1.48% | 48.21 | 49.51 | 104159 | 51049 | 1.92% |
| 2025-06-04 | 48.60 | 48.60 | -0.11 | -0.23% | 48.32 | 48.95 | 74484 | 36196 | 1.37% |
| 2025-06-03 | 47.45 | 48.71 | 1.26 | 2.66% | 47.39 | 49.27 | 109219 | 53238 | 2.01% |
| 2025-05-30 | 48.43 | 47.45 | -1.28 | -2.63% | 47.21 | 48.57 | 75986 | 36247 | 1.40% |
| 2025-05-29 | 47.47 | 48.73 | 1.43 | 3.02% | 47.42 | 48.84 | 92732 | 44864 | 1.71% |
| 2025-05-28 | 48.01 | 47.30 | -0.74 | -1.54% | 47.26 | 48.52 | 67236 | 32128 | 1.24% |
| 2025-05-27 | 47.50 | 48.04 | 0.72 | 1.52% | 47.01 | 48.54 | 79774 | 38147 | 1.47% |
| 2025-05-26 | 47.10 | 47.32 | 0.08 | 0.17% | 47.10 | 47.71 | 53130 | 25172 | 0.98% |
| 2025-05-23 | 47.92 | 47.24 | -0.85 | -1.77% | 47.02 | 48.26 | 93874 | 44643 | 1.73% |
| 2025-05-22 | 48.77 | 48.09 | -0.58 | -1.19% | 47.95 | 49.08 | 91650 | 44499 | 1.69% |
| 2025-05-21 | 49.21 | 48.67 | -0.88 | -1.78% | 48.39 | 49.40 | 96491 | 47054 | 1.78% |
| 2025-05-20 | 48.20 | 49.55 | 1.40 | 2.91% | 47.65 | 49.72 | 181196 | 89170 | 3.34% |
| 2025-05-19 | 47.14 | 48.15 | 1.00 | 2.12% | 46.95 | 48.99 | 163570 | 79077 | 3.02% |
| 2025-05-16 | 46.98 | 47.15 | 0.10 | 0.21% | 46.59 | 48.23 | 89469 | 42494 | 1.65% |
| 2025-05-15 | 46.86 | 47.05 | 0.12 | 0.26% | 46.46 | 47.38 | 94646 | 44514 | 1.75% |
| 2025-05-14 | 47.30 | 46.93 | -0.24 | -0.51% | 46.38 | 47.54 | 90890 | 42549 | 1.68% |
| 2025-05-13 | 47.98 | 47.17 | -0.41 | -0.86% | 47.11 | 48.44 | 91841 | 43777 | 1.69% |
| 2025-05-12 | 47.66 | 47.58 | 0.38 | 0.81% | 47.11 | 48.00 | 82686 | 39291 | 1.53% |
| 2025-05-09 | 47.66 | 47.20 | -0.76 | -1.58% | 47.07 | 47.88 | 70940 | 33634 | 1.31% |
| 2025-05-08 | 47.67 | 47.96 | 0.18 | 0.38% | 47.57 | 48.05 | 73780 | 35301 | 1.36% |
| 2025-05-07 | 49.00 | 47.78 | -0.75 | -1.55% | 47.40 | 49.25 | 129319 | 62043 | 2.39% |
| 2025-05-06 | 48.66 | 48.53 | 0.18 | 0.37% | 47.86 | 48.85 | 157709 | 76309 | 2.91% |
| 2025-04-30 | 47.78 | 48.35 | 0.56 | 1.17% | 47.51 | 48.83 | 107091 | 51688 | 1.98% |
| 2025-04-29 | 47.62 | 48.19 | 0.39 | 0.82% | 47.34 | 48.47 | 92029 | 44135 | 1.70% |
| 2025-04-28 | 47.75 | 47.80 | -0.25 | -0.52% | 47.56 | 48.47 | 95983 | 46045 | 1.77% |
| 2025-04-25 | 47.69 | 48.05 | 1.62 | 3.49% | 46.99 | 48.66 | 179422 | 85884 | 3.31% |
| 2025-04-24 | 46.71 | 46.43 | -0.28 | -0.60% | 46.11 | 46.95 | 65591 | 30432 | 1.21% |