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 | 53.77 | 54.05 | 0.11 | 0.20% | 52.60 | 54.69 | 74357 | 40005 | 0.60% |
| 2025-07-31 | 57.00 | 53.94 | -2.31 | -4.11% | 53.86 | 57.57 | 105694 | 58487 | 0.85% |
| 2025-07-30 | 56.06 | 56.25 | 0.15 | 0.27% | 54.86 | 58.06 | 125266 | 70822 | 1.00% |
| 2025-07-29 | 52.94 | 56.10 | 3.72 | 7.10% | 52.00 | 58.38 | 128522 | 71760 | 1.03% |
| 2025-07-28 | 52.46 | 52.38 | 0.23 | 0.44% | 51.60 | 52.94 | 61113 | 31924 | 0.49% |
| 2025-07-25 | 52.10 | 52.15 | 0.14 | 0.27% | 51.52 | 52.66 | 41283 | 21501 | 0.33% |
| 2025-07-24 | 51.97 | 52.01 | -0.09 | -0.17% | 51.23 | 53.20 | 57943 | 30193 | 0.46% |
| 2025-07-23 | 52.10 | 52.10 | -0.43 | -0.82% | 51.11 | 52.50 | 58979 | 30673 | 0.47% |
| 2025-07-22 | 54.00 | 52.53 | -2.20 | -4.02% | 52.28 | 55.15 | 82318 | 44114 | 0.66% |
| 2025-07-21 | 56.00 | 54.73 | -1.05 | -1.88% | 53.82 | 56.48 | 85839 | 47078 | 0.69% |
| 2025-07-18 | 54.00 | 55.78 | 1.80 | 3.33% | 53.80 | 56.19 | 130272 | 71841 | 1.04% |
| 2025-07-17 | 53.30 | 53.98 | 0.93 | 1.75% | 53.08 | 55.50 | 111133 | 60416 | 0.89% |
| 2025-07-16 | 53.48 | 53.05 | -1.26 | -2.32% | 52.21 | 54.00 | 68840 | 36503 | 0.55% |
| 2025-07-15 | 51.12 | 54.31 | 2.98 | 5.81% | 50.22 | 56.10 | 142089 | 76165 | 1.14% |
| 2025-07-14 | 50.70 | 51.33 | 0.51 | 1.00% | 50.10 | 51.35 | 57567 | 29243 | 0.46% |
| 2025-07-11 | 50.17 | 50.82 | 0.63 | 1.26% | 50.03 | 51.21 | 42250 | 21440 | 0.34% |
| 2025-07-10 | 50.50 | 50.19 | -0.30 | -0.59% | 50.00 | 51.17 | 38173 | 19278 | 0.31% |
| 2025-07-09 | 50.20 | 50.49 | 0.15 | 0.30% | 49.65 | 51.07 | 45300 | 22836 | 0.36% |
| 2025-07-08 | 51.35 | 50.34 | -0.90 | -1.76% | 49.92 | 52.17 | 57130 | 28937 | 0.46% |
| 2025-07-07 | 52.48 | 51.24 | -1.19 | -2.27% | 51.05 | 53.09 | 43354 | 22399 | 0.35% |
| 2025-07-04 | 51.97 | 52.43 | 0.35 | 0.67% | 51.03 | 54.00 | 68520 | 36179 | 0.55% |
| 2025-07-03 | 51.72 | 52.08 | 0.38 | 0.74% | 51.00 | 52.79 | 82416 | 42860 | 0.66% |
| 2025-07-02 | 54.55 | 51.70 | -3.40 | -6.17% | 51.70 | 55.14 | 81396 | 43104 | 0.65% |
| 2025-07-01 | 51.98 | 55.10 | 3.41 | 6.60% | 51.35 | 55.18 | 135032 | 72654 | 1.08% |
| 2025-06-30 | 51.91 | 51.69 | -0.22 | -0.42% | 50.18 | 52.20 | 118289 | 60222 | 0.95% |
| 2025-06-27 | 53.40 | 51.91 | -1.18 | -2.22% | 51.60 | 54.00 | 71811 | 37596 | 0.58% |
| 2025-06-26 | 52.99 | 53.09 | 0.02 | 0.04% | 50.70 | 53.28 | 74622 | 38967 | 0.60% |
| 2025-06-25 | 53.55 | 53.07 | -0.19 | -0.36% | 52.55 | 54.80 | 66989 | 35803 | 0.54% |
| 2025-06-24 | 53.49 | 53.26 | -0.04 | -0.08% | 52.86 | 54.19 | 81933 | 43825 | 0.66% |
| 2025-06-23 | 53.40 | 53.30 | 0.05 | 0.09% | 52.13 | 53.75 | 100583 | 53160 | 0.81% |
| 2025-06-20 | 54.01 | 53.25 | -1.45 | -2.65% | 52.52 | 54.67 | 84387 | 44934 | 0.68% |
| 2025-06-19 | 56.55 | 54.70 | -1.29 | -2.30% | 53.70 | 56.69 | 100154 | 54723 | 0.80% |
| 2025-06-18 | 55.01 | 55.99 | -0.01 | -0.02% | 55.01 | 56.56 | 50502 | 28221 | 0.40% |
| 2025-06-17 | 58.00 | 56.00 | -1.88 | -3.25% | 55.39 | 58.00 | 101741 | 57042 | 0.82% |
| 2025-06-16 | 57.80 | 57.88 | -1.05 | -1.78% | 56.96 | 58.99 | 98642 | 56889 | 0.79% |
| 2025-06-13 | 60.00 | 58.93 | -1.52 | -2.51% | 57.30 | 60.78 | 141594 | 82558 | 1.14% |
| 2025-06-12 | 59.61 | 60.45 | 0.62 | 1.04% | 57.90 | 61.07 | 111995 | 66526 | 0.90% |
| 2025-06-11 | 59.90 | 59.83 | -0.31 | -0.52% | 58.52 | 61.61 | 92427 | 55470 | 0.74% |
| 2025-06-10 | 60.57 | 60.14 | -0.68 | -1.12% | 59.31 | 62.28 | 116134 | 70056 | 0.93% |
| 2025-06-09 | 63.00 | 60.82 | -2.18 | -3.46% | 59.44 | 63.31 | 132636 | 81465 | 1.06% |
| 2025-06-06 | 52.42 | 63.00 | 10.50 | 20.00% | 51.46 | 63.00 | 126650 | 72392 | 1.02% |
| 2025-06-05 | 52.13 | 52.50 | 0.44 | 0.85% | 49.90 | 52.69 | 113654 | 58356 | 0.91% |
| 2025-06-04 | 52.10 | 52.06 | 0.03 | 0.06% | 51.18 | 53.98 | 81805 | 42931 | 0.66% |
| 2025-06-03 | 51.53 | 52.03 | 0.12 | 0.23% | 51.00 | 53.70 | 116455 | 60676 | 0.93% |
| 2025-05-30 | 55.38 | 51.91 | -0.68 | -1.29% | 51.11 | 60.00 | 156845 | 85150 | 1.26% |
| 2025-05-29 | 48.62 | 52.59 | 3.97 | 8.17% | 48.16 | 53.77 | 99805 | 51451 | 0.80% |
| 2025-05-28 | 48.64 | 48.64 | 0.04 | 0.08% | 47.88 | 49.28 | 39174 | 19002 | 0.31% |
| 2025-05-27 | 48.63 | 48.60 | -0.05 | -0.10% | 47.38 | 50.00 | 77888 | 37881 | 0.62% |
| 2025-05-26 | 48.56 | 48.65 | -0.12 | -0.25% | 47.50 | 49.59 | 49964 | 24170 | 0.40% |
| 2025-05-23 | 49.06 | 48.77 | -0.78 | -1.57% | 48.08 | 50.32 | 106356 | 52374 | 0.85% |
| 2025-05-22 | 46.21 | 49.55 | 3.16 | 6.81% | 45.51 | 50.25 | 145712 | 69866 | 1.17% |
| 2025-05-21 | 46.10 | 46.39 | -0.06 | -0.13% | 44.88 | 46.95 | 75586 | 34725 | 0.61% |
| 2025-05-20 | 44.50 | 46.45 | 4.35 | 10.33% | 44.38 | 47.59 | 136996 | 63022 | 1.10% |
| 2025-05-19 | 41.43 | 42.10 | 0.69 | 1.67% | 40.93 | 43.21 | 66325 | 28014 | 0.53% |
| 2025-05-16 | 40.21 | 41.41 | 1.10 | 2.73% | 39.40 | 42.29 | 71671 | 29529 | 0.57% |
| 2025-05-15 | 39.95 | 40.31 | 0.17 | 0.42% | 39.82 | 40.82 | 28950 | 11688 | 0.23% |
| 2025-05-14 | 40.57 | 40.14 | -0.30 | -0.74% | 39.47 | 40.74 | 54496 | 21770 | 0.44% |
| 2025-05-13 | 40.68 | 40.44 | 0.64 | 1.61% | 39.41 | 41.19 | 72597 | 29520 | 0.58% |
| 2025-05-12 | 40.00 | 39.80 | -1.31 | -3.19% | 38.88 | 40.40 | 110043 | 43437 | 0.88% |
| 2025-05-09 | 38.93 | 41.11 | 2.04 | 5.22% | 38.90 | 41.78 | 97394 | 39666 | 0.78% |
| 2025-05-08 | 37.96 | 39.07 | 0.73 | 1.90% | 37.96 | 39.87 | 86446 | 33966 | 0.69% |
| 2025-05-07 | 40.42 | 38.34 | -1.93 | -4.79% | 37.60 | 40.85 | 108961 | 42305 | 0.87% |
| 2025-05-06 | 41.63 | 40.27 | -1.64 | -3.91% | 40.23 | 41.63 | 119405 | 48636 | 0.96% |
| 2025-04-30 | 39.50 | 41.91 | 2.31 | 5.83% | 37.90 | 41.91 | 227274 | 90603 | 1.82% |
| 2025-04-29 | 35.66 | 39.60 | -1.49 | -3.63% | 34.51 | 41.00 | 519076 | 187811 | 4.16% |
| 2025-04-28 | 41.88 | 41.09 | -0.79 | -1.89% | 39.58 | 41.88 | 123109 | 50312 | 0.99% |
| 2025-04-25 | 43.43 | 41.88 | -2.05 | -4.67% | 40.70 | 43.57 | 133569 | 55606 | 1.07% |
| 2025-04-24 | 44.69 | 43.93 | -0.82 | -1.83% | 41.05 | 45.07 | 222487 | 95217 | 1.78% |