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 | 58.96 | 59.30 | 0.68 | 1.16% | 57.95 | 59.76 | 154622 | 91154 | 4.21% |
| 2025-07-31 | 58.52 | 58.62 | 0.09 | 0.15% | 58.40 | 60.31 | 206838 | 123149 | 5.64% |
| 2025-07-30 | 59.50 | 58.53 | -1.19 | -1.99% | 58.22 | 60.38 | 139149 | 82364 | 3.79% |
| 2025-07-29 | 59.00 | 59.72 | 0.50 | 0.84% | 58.80 | 60.19 | 123598 | 73667 | 3.37% |
| 2025-07-28 | 60.31 | 59.22 | -0.50 | -0.84% | 58.80 | 60.45 | 126105 | 74762 | 3.44% |
| 2025-07-25 | 59.35 | 59.72 | 0.84 | 1.43% | 58.95 | 59.75 | 137931 | 81901 | 3.76% |
| 2025-07-24 | 58.04 | 58.88 | 0.71 | 1.22% | 58.04 | 59.00 | 106729 | 62626 | 2.91% |
| 2025-07-23 | 58.29 | 58.17 | -0.33 | -0.56% | 57.92 | 59.08 | 132492 | 77554 | 3.61% |
| 2025-07-22 | 58.98 | 58.50 | -1.50 | -2.50% | 58.27 | 59.67 | 192204 | 112892 | 5.24% |
| 2025-07-21 | 59.68 | 60.00 | 1.68 | 2.88% | 59.27 | 60.99 | 300430 | 180531 | 8.19% |
| 2025-07-18 | 58.30 | 58.32 | 0.64 | 1.11% | 57.95 | 59.88 | 212448 | 124605 | 5.79% |
| 2025-07-17 | 56.35 | 57.68 | 1.25 | 2.22% | 56.16 | 58.33 | 158077 | 90650 | 4.31% |
| 2025-07-16 | 56.65 | 56.43 | -0.22 | -0.39% | 56.18 | 57.39 | 125164 | 71109 | 3.41% |
| 2025-07-15 | 55.40 | 56.65 | 1.10 | 1.98% | 55.36 | 56.68 | 142452 | 79921 | 3.88% |
| 2025-07-14 | 56.18 | 55.55 | -0.26 | -0.47% | 55.53 | 56.18 | 75687 | 42224 | 2.06% |
| 2025-07-11 | 55.46 | 55.81 | 0.47 | 0.85% | 54.80 | 56.32 | 103981 | 57948 | 2.83% |
| 2025-07-10 | 55.00 | 55.34 | 0.24 | 0.44% | 54.74 | 55.90 | 66580 | 36799 | 1.81% |
| 2025-07-09 | 55.21 | 55.10 | -0.11 | -0.20% | 55.00 | 55.92 | 83769 | 46366 | 2.28% |
| 2025-07-08 | 54.12 | 55.21 | 1.08 | 2.00% | 54.00 | 55.29 | 88464 | 48588 | 2.41% |
| 2025-07-07 | 54.94 | 54.13 | -0.99 | -1.80% | 54.03 | 55.04 | 80826 | 43957 | 2.20% |
| 2025-07-04 | 55.87 | 55.12 | -0.73 | -1.31% | 54.80 | 56.09 | 73740 | 40821 | 2.01% |
| 2025-07-03 | 55.59 | 55.85 | 0.25 | 0.45% | 55.39 | 56.17 | 55376 | 30902 | 1.51% |
| 2025-07-02 | 56.44 | 55.60 | -1.01 | -1.78% | 55.28 | 56.70 | 70821 | 39456 | 1.93% |
| 2025-07-01 | 57.05 | 56.61 | -0.61 | -1.07% | 56.50 | 57.29 | 74528 | 42321 | 2.03% |
| 2025-06-30 | 56.52 | 57.22 | 0.81 | 1.44% | 56.29 | 57.39 | 97116 | 55428 | 2.65% |
| 2025-06-27 | 56.83 | 56.41 | -0.07 | -0.12% | 56.25 | 57.30 | 87801 | 49813 | 2.39% |
| 2025-06-26 | 57.10 | 56.48 | -0.64 | -1.12% | 56.30 | 57.32 | 98337 | 55898 | 2.68% |
| 2025-06-25 | 56.06 | 57.12 | 1.09 | 1.95% | 56.02 | 57.16 | 140338 | 79669 | 3.82% |
| 2025-06-24 | 53.66 | 56.03 | 3.03 | 5.72% | 53.66 | 56.24 | 165272 | 91379 | 4.50% |
| 2025-06-23 | 52.68 | 53.00 | -0.13 | -0.24% | 52.51 | 53.49 | 71923 | 38191 | 1.96% |
| 2025-06-20 | 54.48 | 53.13 | -1.49 | -2.73% | 53.02 | 54.79 | 81303 | 43645 | 2.22% |
| 2025-06-19 | 55.26 | 54.62 | -0.96 | -1.73% | 54.50 | 55.99 | 67104 | 37033 | 1.83% |
| 2025-06-18 | 54.41 | 55.58 | 0.81 | 1.48% | 54.38 | 55.94 | 80230 | 44420 | 2.19% |
| 2025-06-17 | 54.65 | 54.77 | 0.08 | 0.15% | 54.33 | 55.09 | 43668 | 23902 | 1.19% |
| 2025-06-16 | 53.65 | 54.69 | 0.89 | 1.65% | 53.50 | 55.34 | 63089 | 34372 | 1.72% |
| 2025-06-13 | 54.56 | 53.80 | -1.05 | -1.91% | 53.59 | 54.95 | 82016 | 44304 | 2.23% |
| 2025-06-12 | 55.07 | 54.85 | -0.53 | -0.96% | 54.74 | 55.72 | 66440 | 36650 | 1.81% |
| 2025-06-11 | 55.13 | 55.38 | 0.25 | 0.45% | 54.92 | 56.15 | 57294 | 31850 | 1.56% |
| 2025-06-10 | 56.85 | 55.13 | -1.65 | -2.91% | 54.59 | 56.95 | 106253 | 58945 | 2.90% |
| 2025-06-09 | 56.10 | 56.78 | 0.69 | 1.23% | 56.10 | 57.20 | 86053 | 48833 | 2.34% |
| 2025-06-06 | 56.41 | 56.09 | -0.19 | -0.34% | 55.65 | 56.46 | 58844 | 32941 | 1.60% |
| 2025-06-05 | 55.18 | 56.28 | 1.20 | 2.18% | 55.01 | 56.48 | 75997 | 42401 | 2.07% |
| 2025-06-04 | 54.73 | 55.08 | 0.33 | 0.60% | 54.65 | 55.28 | 45518 | 25067 | 1.24% |
| 2025-06-03 | 54.70 | 54.75 | -0.46 | -0.83% | 54.60 | 55.74 | 59945 | 32995 | 1.63% |
| 2025-05-30 | 56.03 | 55.21 | -1.28 | -2.27% | 54.91 | 56.28 | 72535 | 40118 | 1.98% |
| 2025-05-29 | 54.51 | 56.49 | 1.84 | 3.37% | 54.51 | 56.60 | 102885 | 57695 | 2.80% |
| 2025-05-28 | 54.98 | 54.71 | -0.19 | -0.35% | 54.60 | 55.98 | 55283 | 30460 | 1.51% |
| 2025-05-27 | 55.52 | 54.90 | -0.81 | -1.45% | 54.68 | 55.52 | 51874 | 28522 | 1.41% |
| 2025-05-26 | 54.62 | 55.71 | 1.27 | 2.33% | 54.59 | 56.50 | 81653 | 45415 | 2.22% |
| 2025-05-23 | 55.40 | 54.44 | -1.06 | -1.91% | 54.44 | 56.17 | 80471 | 44541 | 2.19% |
| 2025-05-22 | 55.50 | 55.50 | -0.19 | -0.34% | 55.10 | 56.25 | 50194 | 27988 | 1.37% |
| 2025-05-21 | 56.02 | 55.69 | -0.54 | -0.96% | 55.53 | 56.20 | 53651 | 29915 | 1.46% |
| 2025-05-20 | 55.94 | 56.23 | 0.04 | 0.07% | 55.74 | 56.59 | 57014 | 32014 | 1.55% |
| 2025-05-19 | 56.50 | 56.19 | -0.40 | -0.71% | 55.60 | 56.61 | 56366 | 31569 | 1.54% |
| 2025-05-16 | 55.58 | 56.59 | 0.73 | 1.31% | 55.57 | 57.42 | 81012 | 45930 | 2.21% |
| 2025-05-15 | 57.36 | 55.86 | -1.55 | -2.70% | 55.78 | 57.40 | 84521 | 47505 | 2.30% |
| 2025-05-14 | 57.48 | 57.41 | 0.02 | 0.03% | 56.71 | 58.12 | 84930 | 48684 | 2.31% |
| 2025-05-13 | 58.92 | 57.39 | -0.61 | -1.05% | 57.28 | 58.97 | 83246 | 48168 | 2.27% |
| 2025-05-12 | 57.69 | 58.00 | 0.85 | 1.49% | 57.35 | 58.15 | 93116 | 53796 | 2.54% |
| 2025-05-09 | 58.18 | 57.15 | -0.99 | -1.70% | 56.98 | 58.65 | 128367 | 73964 | 3.50% |
| 2025-05-08 | 57.32 | 58.14 | 0.82 | 1.43% | 57.00 | 58.64 | 118430 | 68422 | 3.23% |
| 2025-05-07 | 58.24 | 57.32 | 0.28 | 0.49% | 56.50 | 58.71 | 135838 | 77958 | 3.70% |
| 2025-05-06 | 56.12 | 57.04 | 1.65 | 2.98% | 55.82 | 57.37 | 116253 | 65921 | 3.17% |
| 2025-04-30 | 53.99 | 55.39 | 1.58 | 2.94% | 53.82 | 55.56 | 105380 | 58112 | 2.87% |
| 2025-04-29 | 52.05 | 53.81 | 0.76 | 1.43% | 52.05 | 54.14 | 89818 | 48088 | 2.45% |
| 2025-04-28 | 53.45 | 53.05 | 0.08 | 0.15% | 52.83 | 53.60 | 74193 | 39443 | 2.02% |
| 2025-04-25 | 52.65 | 52.97 | 0.53 | 1.01% | 52.59 | 53.50 | 75451 | 40027 | 2.06% |
| 2025-04-24 | 53.82 | 52.44 | -0.77 | -1.45% | 52.10 | 53.90 | 97658 | 51579 | 2.66% |