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 | 61.01 | 66.19 | 11.03 | 20.00% | 61.01 | 66.19 | 483676 | 316894 | 16.84% |
| 2025-07-31 | 56.64 | 55.16 | -1.69 | -2.97% | 54.86 | 57.04 | 94889 | 53006 | 3.30% |
| 2025-07-30 | 57.71 | 56.85 | -0.86 | -1.49% | 56.44 | 57.91 | 81519 | 46654 | 2.84% |
| 2025-07-29 | 56.88 | 57.71 | 0.68 | 1.19% | 56.66 | 58.19 | 107864 | 61925 | 3.76% |
| 2025-07-28 | 56.89 | 57.03 | 0.11 | 0.19% | 56.35 | 57.22 | 67248 | 38292 | 2.34% |
| 2025-07-25 | 57.18 | 56.92 | -0.26 | -0.45% | 56.68 | 57.33 | 61020 | 34744 | 2.13% |
| 2025-07-24 | 56.02 | 57.18 | 1.15 | 2.05% | 55.91 | 57.20 | 95726 | 54350 | 3.33% |
| 2025-07-23 | 57.06 | 56.03 | -0.87 | -1.53% | 55.97 | 57.34 | 82924 | 47013 | 2.89% |
| 2025-07-22 | 56.38 | 56.90 | 0.52 | 0.92% | 55.86 | 57.33 | 96819 | 54840 | 3.37% |
| 2025-07-21 | 55.72 | 56.38 | 0.66 | 1.18% | 55.57 | 56.57 | 73772 | 41442 | 2.57% |
| 2025-07-18 | 55.66 | 55.72 | -0.17 | -0.30% | 55.45 | 56.65 | 61841 | 34528 | 2.15% |
| 2025-07-17 | 56.22 | 55.89 | 0.05 | 0.09% | 55.26 | 56.82 | 83259 | 46468 | 2.90% |
| 2025-07-16 | 55.78 | 55.84 | -0.17 | -0.30% | 55.66 | 56.30 | 53133 | 29736 | 1.85% |
| 2025-07-15 | 56.12 | 56.01 | -0.37 | -0.66% | 55.35 | 56.87 | 75437 | 42270 | 2.63% |
| 2025-07-14 | 56.74 | 56.38 | -0.36 | -0.63% | 55.98 | 56.75 | 66776 | 37598 | 2.33% |
| 2025-07-11 | 57.42 | 56.74 | -0.74 | -1.29% | 56.55 | 57.75 | 91574 | 52163 | 3.19% |
| 2025-07-10 | 56.95 | 57.48 | 0.40 | 0.70% | 56.84 | 58.48 | 140499 | 81005 | 4.89% |
| 2025-07-09 | 56.90 | 57.08 | -0.25 | -0.44% | 56.68 | 57.90 | 113283 | 64856 | 3.95% |
| 2025-07-08 | 53.70 | 57.33 | 3.62 | 6.74% | 53.60 | 57.97 | 222071 | 125691 | 7.73% |
| 2025-07-07 | 53.85 | 53.71 | -0.40 | -0.74% | 53.62 | 54.27 | 31158 | 16784 | 1.09% |
| 2025-07-04 | 55.09 | 54.11 | -0.63 | -1.15% | 53.90 | 55.26 | 61540 | 33422 | 2.14% |
| 2025-07-03 | 55.10 | 54.74 | -0.33 | -0.60% | 54.34 | 55.20 | 70151 | 38358 | 2.44% |
| 2025-07-02 | 54.20 | 55.07 | 1.12 | 2.08% | 53.88 | 55.11 | 108293 | 59178 | 3.77% |
| 2025-07-01 | 54.06 | 53.95 | -0.35 | -0.64% | 53.45 | 54.18 | 49949 | 26839 | 1.74% |
| 2025-06-30 | 53.64 | 54.30 | 0.90 | 1.69% | 53.64 | 54.39 | 63442 | 34314 | 2.21% |
| 2025-06-27 | 53.27 | 53.40 | 0.34 | 0.64% | 53.26 | 54.08 | 56042 | 30059 | 1.95% |
| 2025-06-26 | 53.80 | 53.06 | -0.94 | -1.74% | 53.01 | 54.11 | 59941 | 32143 | 2.09% |
| 2025-06-25 | 53.58 | 54.00 | 0.39 | 0.73% | 52.80 | 54.13 | 80104 | 42762 | 2.79% |
| 2025-06-24 | 52.22 | 53.61 | 1.41 | 2.70% | 52.22 | 53.65 | 77944 | 41320 | 2.71% |
| 2025-06-23 | 51.52 | 52.20 | 0.42 | 0.81% | 51.05 | 52.33 | 45365 | 23564 | 1.58% |
| 2025-06-20 | 51.36 | 51.78 | 0.39 | 0.76% | 51.36 | 52.67 | 63284 | 32982 | 2.20% |
| 2025-06-19 | 51.62 | 51.39 | -0.28 | -0.54% | 51.20 | 52.72 | 57811 | 30032 | 2.01% |
| 2025-06-18 | 51.08 | 51.67 | 0.42 | 0.82% | 51.06 | 51.99 | 36371 | 18781 | 1.27% |
| 2025-06-17 | 51.40 | 51.25 | -0.12 | -0.23% | 51.00 | 51.67 | 27069 | 13875 | 0.94% |
| 2025-06-16 | 50.85 | 51.37 | 0.34 | 0.67% | 50.80 | 51.55 | 27037 | 13860 | 0.94% |
| 2025-06-13 | 51.66 | 51.03 | -0.88 | -1.70% | 51.01 | 52.20 | 49948 | 25657 | 1.74% |
| 2025-06-12 | 52.10 | 51.91 | -0.39 | -0.75% | 51.68 | 52.16 | 33922 | 17611 | 1.18% |
| 2025-06-11 | 51.90 | 52.30 | 0.40 | 0.77% | 51.80 | 52.68 | 36267 | 19008 | 1.26% |
| 2025-06-10 | 52.74 | 51.90 | -0.81 | -1.54% | 51.47 | 52.87 | 42976 | 22437 | 1.50% |
| 2025-06-09 | 51.87 | 52.71 | 0.81 | 1.56% | 51.84 | 53.06 | 51631 | 27157 | 1.80% |
| 2025-06-06 | 51.95 | 51.90 | 0.04 | 0.08% | 51.62 | 52.45 | 31873 | 16567 | 1.11% |
| 2025-06-05 | 51.08 | 51.86 | 0.76 | 1.49% | 50.80 | 51.93 | 42275 | 21726 | 1.47% |
| 2025-06-04 | 50.96 | 51.10 | 0.21 | 0.41% | 50.96 | 51.68 | 35462 | 18190 | 1.24% |
| 2025-06-03 | 50.61 | 50.89 | -0.77 | -1.49% | 50.42 | 51.30 | 37343 | 19014 | 1.30% |
| 2025-05-30 | 52.11 | 51.66 | -0.69 | -1.32% | 51.51 | 52.11 | 29516 | 15258 | 1.03% |
| 2025-05-29 | 51.55 | 52.35 | 0.82 | 1.59% | 51.55 | 52.39 | 33780 | 17616 | 1.18% |
| 2025-05-28 | 51.90 | 51.53 | -0.34 | -0.66% | 51.36 | 52.10 | 25827 | 13351 | 0.90% |
| 2025-05-27 | 52.66 | 51.87 | -0.64 | -1.22% | 51.58 | 52.66 | 38908 | 20201 | 1.36% |
| 2025-05-26 | 53.50 | 53.71 | 0.47 | 0.88% | 53.31 | 53.85 | 31935 | 17113 | 1.11% |
| 2025-05-23 | 53.85 | 53.24 | -0.61 | -1.13% | 53.23 | 54.27 | 40978 | 22048 | 1.43% |
| 2025-05-22 | 54.39 | 53.85 | -0.92 | -1.68% | 53.80 | 54.86 | 37305 | 20194 | 1.30% |
| 2025-05-21 | 54.49 | 54.77 | 0.27 | 0.50% | 54.23 | 55.26 | 41813 | 22947 | 1.46% |
| 2025-05-20 | 54.50 | 54.50 | 0.11 | 0.20% | 53.92 | 54.86 | 44022 | 23944 | 1.53% |
| 2025-05-19 | 55.01 | 54.39 | -1.62 | -2.89% | 53.63 | 55.28 | 79204 | 43034 | 2.76% |
| 2025-05-16 | 55.70 | 56.01 | 0.14 | 0.25% | 55.68 | 56.69 | 39207 | 22055 | 1.37% |
| 2025-05-15 | 57.01 | 55.87 | -1.40 | -2.44% | 55.85 | 57.19 | 54780 | 30826 | 1.91% |
| 2025-05-14 | 56.97 | 57.27 | -0.25 | -0.43% | 56.17 | 57.84 | 77671 | 44179 | 2.71% |
| 2025-05-13 | 58.18 | 57.52 | -0.58 | -1.00% | 57.22 | 59.24 | 124753 | 72693 | 4.34% |
| 2025-05-12 | 58.01 | 58.10 | 0.72 | 1.25% | 57.43 | 58.30 | 70655 | 40870 | 2.46% |
| 2025-05-09 | 58.01 | 57.38 | -0.82 | -1.41% | 56.84 | 58.01 | 60947 | 34939 | 2.12% |
| 2025-05-08 | 56.87 | 58.20 | 1.17 | 2.05% | 56.71 | 58.60 | 95195 | 55250 | 3.32% |
| 2025-05-07 | 57.12 | 57.03 | 0.32 | 0.56% | 56.60 | 58.12 | 84522 | 48340 | 2.94% |
| 2025-05-06 | 55.31 | 56.71 | 1.77 | 3.22% | 55.25 | 56.71 | 76690 | 42951 | 2.67% |
| 2025-04-30 | 54.72 | 54.94 | 0.16 | 0.29% | 54.72 | 55.68 | 59821 | 33059 | 2.08% |
| 2025-04-29 | 55.26 | 54.78 | -0.64 | -1.15% | 54.71 | 55.86 | 73205 | 40416 | 2.55% |
| 2025-04-28 | 56.88 | 55.42 | -1.90 | -3.31% | 55.36 | 57.33 | 76764 | 42944 | 2.67% |
| 2025-04-25 | 57.46 | 57.32 | -0.39 | -0.68% | 57.09 | 57.93 | 77551 | 44578 | 2.70% |
| 2025-04-24 | 56.63 | 57.71 | 3.16 | 5.79% | 56.40 | 59.54 | 166358 | 95926 | 5.79% |