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 | 61.91 | 64.75 | 2.90 | 4.69% | 61.86 | 67.42 | 109769 | 71047 | 6.55% |
| 2025-07-31 | 60.00 | 61.85 | 1.73 | 2.88% | 59.99 | 64.30 | 90798 | 56883 | 5.42% |
| 2025-07-30 | 60.72 | 60.12 | -0.86 | -1.41% | 59.71 | 62.60 | 48995 | 29826 | 2.92% |
| 2025-07-29 | 58.39 | 60.98 | 2.52 | 4.31% | 58.01 | 61.14 | 59942 | 35862 | 3.58% |
| 2025-07-28 | 58.27 | 58.46 | 0.18 | 0.31% | 57.51 | 58.96 | 25716 | 14977 | 1.53% |
| 2025-07-25 | 59.00 | 58.28 | -0.71 | -1.20% | 57.95 | 59.20 | 26665 | 15577 | 1.59% |
| 2025-07-24 | 57.55 | 58.99 | 1.11 | 1.92% | 57.51 | 59.00 | 37018 | 21623 | 2.21% |
| 2025-07-23 | 58.61 | 57.88 | -0.52 | -0.89% | 57.70 | 59.15 | 33636 | 19670 | 2.01% |
| 2025-07-22 | 57.50 | 58.40 | 0.78 | 1.35% | 57.24 | 58.92 | 34112 | 19802 | 2.04% |
| 2025-07-21 | 57.52 | 57.62 | 0.10 | 0.17% | 57.29 | 57.84 | 20011 | 11516 | 1.19% |
| 2025-07-18 | 57.39 | 57.52 | -0.06 | -0.10% | 57.20 | 58.11 | 25712 | 14800 | 1.53% |
| 2025-07-17 | 57.76 | 57.58 | -0.19 | -0.33% | 56.68 | 58.58 | 44830 | 25727 | 2.67% |
| 2025-07-16 | 57.31 | 57.77 | 0.10 | 0.17% | 56.86 | 57.90 | 32338 | 18540 | 1.93% |
| 2025-07-15 | 57.67 | 57.67 | -0.04 | -0.07% | 56.48 | 58.20 | 32699 | 18730 | 1.95% |
| 2025-07-14 | 57.60 | 57.71 | -0.33 | -0.57% | 57.11 | 58.29 | 32450 | 18696 | 1.94% |
| 2025-07-11 | 59.20 | 58.04 | -0.39 | -0.67% | 57.77 | 59.20 | 35871 | 20900 | 2.14% |
| 2025-07-10 | 57.49 | 58.43 | 0.90 | 1.56% | 57.17 | 58.58 | 51114 | 29747 | 3.05% |
| 2025-07-09 | 57.78 | 57.53 | -0.59 | -1.02% | 57.40 | 58.62 | 45602 | 26395 | 2.72% |
| 2025-07-08 | 56.21 | 58.12 | 1.91 | 3.40% | 55.92 | 58.96 | 89079 | 51413 | 5.31% |
| 2025-07-07 | 53.50 | 56.21 | 2.88 | 5.40% | 53.50 | 58.30 | 117416 | 66491 | 7.01% |
| 2025-07-04 | 53.77 | 53.33 | 0.11 | 0.21% | 52.74 | 53.98 | 35900 | 19152 | 2.14% |
| 2025-07-03 | 53.49 | 53.22 | -0.37 | -0.69% | 52.71 | 53.59 | 29806 | 15839 | 1.78% |
| 2025-07-02 | 53.70 | 53.59 | 0.24 | 0.45% | 52.94 | 53.80 | 33550 | 17922 | 2.00% |
| 2025-07-01 | 53.20 | 53.35 | 0.14 | 0.26% | 52.61 | 53.67 | 25675 | 13646 | 1.53% |
| 2025-06-30 | 52.28 | 53.21 | 1.51 | 2.92% | 52.25 | 53.48 | 45440 | 24051 | 2.71% |
| 2025-06-27 | 51.50 | 51.70 | 0.43 | 0.84% | 51.40 | 52.37 | 23166 | 12028 | 1.38% |
| 2025-06-26 | 52.39 | 51.27 | -1.11 | -2.12% | 51.21 | 52.50 | 29871 | 15472 | 1.78% |
| 2025-06-25 | 51.70 | 52.38 | 0.70 | 1.35% | 51.33 | 52.41 | 28402 | 14767 | 1.69% |
| 2025-06-24 | 50.51 | 51.68 | 1.27 | 2.52% | 50.48 | 51.70 | 28634 | 14669 | 1.71% |
| 2025-06-23 | 49.78 | 50.41 | 0.47 | 0.94% | 49.64 | 50.80 | 18599 | 9324 | 1.11% |
| 2025-06-20 | 50.40 | 49.94 | -0.26 | -0.52% | 49.93 | 51.20 | 21119 | 10659 | 1.26% |
| 2025-06-19 | 50.88 | 50.20 | -0.81 | -1.59% | 49.83 | 51.31 | 33772 | 16987 | 2.02% |
| 2025-06-18 | 51.27 | 51.01 | -0.26 | -0.51% | 50.88 | 51.66 | 15615 | 7990 | 0.93% |
| 2025-06-17 | 51.74 | 51.27 | -0.41 | -0.79% | 51.05 | 52.15 | 20363 | 10496 | 1.21% |
| 2025-06-16 | 50.20 | 51.68 | 1.33 | 2.64% | 50.05 | 52.33 | 30788 | 15730 | 1.84% |
| 2025-06-13 | 51.80 | 50.35 | -1.54 | -2.97% | 49.60 | 51.80 | 50846 | 25641 | 3.03% |
| 2025-06-12 | 53.01 | 51.89 | -1.28 | -2.41% | 51.73 | 53.86 | 32598 | 17036 | 1.94% |
| 2025-06-11 | 53.15 | 53.56 | 0.56 | 1.06% | 53.15 | 54.50 | 28655 | 15460 | 1.71% |
| 2025-06-10 | 54.63 | 53.00 | -1.35 | -2.48% | 52.60 | 54.63 | 25610 | 13680 | 1.53% |
| 2025-06-09 | 53.82 | 54.35 | 0.48 | 0.89% | 53.68 | 54.50 | 14640 | 7948 | 0.87% |
| 2025-06-06 | 54.35 | 53.87 | -0.44 | -0.81% | 53.86 | 54.74 | 14952 | 8096 | 0.89% |
| 2025-06-05 | 54.04 | 54.31 | 0.01 | 0.02% | 53.95 | 54.69 | 14274 | 7744 | 0.85% |
| 2025-06-04 | 54.05 | 54.30 | 0.23 | 0.43% | 53.52 | 54.30 | 19912 | 10728 | 1.19% |
| 2025-06-03 | 53.70 | 54.07 | 0.44 | 0.82% | 52.80 | 54.11 | 23570 | 12586 | 1.41% |
| 2025-05-30 | 54.93 | 53.63 | -1.23 | -2.24% | 53.55 | 54.93 | 17586 | 9482 | 1.05% |
| 2025-05-29 | 54.34 | 54.86 | 0.53 | 0.98% | 54.20 | 55.12 | 17990 | 9860 | 1.07% |
| 2025-05-28 | 55.25 | 54.33 | -0.67 | -1.22% | 54.23 | 55.25 | 11145 | 6079 | 0.66% |
| 2025-05-27 | 55.83 | 55.00 | -0.58 | -1.04% | 54.35 | 55.83 | 17541 | 9627 | 1.05% |
| 2025-05-26 | 55.60 | 55.58 | -0.21 | -0.38% | 55.21 | 56.46 | 14159 | 7886 | 0.84% |
| 2025-05-23 | 56.40 | 55.79 | -0.42 | -0.75% | 54.80 | 56.59 | 23309 | 12961 | 1.39% |
| 2025-05-22 | 56.70 | 56.21 | -0.61 | -1.07% | 56.16 | 57.29 | 12941 | 7332 | 0.77% |
| 2025-05-21 | 57.20 | 56.82 | -0.34 | -0.59% | 56.51 | 57.40 | 11953 | 6801 | 0.71% |
| 2025-05-20 | 57.21 | 57.16 | -0.11 | -0.19% | 56.70 | 57.58 | 12700 | 7245 | 0.76% |
| 2025-05-19 | 57.10 | 57.27 | 0.50 | 0.88% | 56.30 | 57.77 | 19877 | 11366 | 1.19% |
| 2025-05-16 | 56.78 | 56.77 | -0.02 | -0.04% | 56.70 | 57.49 | 14556 | 8313 | 0.87% |
| 2025-05-15 | 58.28 | 56.79 | -1.73 | -2.96% | 56.79 | 58.52 | 25142 | 14401 | 1.50% |
| 2025-05-14 | 59.32 | 58.52 | -1.53 | -2.55% | 58.12 | 59.63 | 41864 | 24562 | 2.50% |
| 2025-05-13 | 59.82 | 60.05 | 0.79 | 1.33% | 58.91 | 60.52 | 56737 | 34018 | 3.39% |
| 2025-05-12 | 59.12 | 59.26 | 0.95 | 1.63% | 58.61 | 59.49 | 20952 | 12364 | 1.25% |
| 2025-05-09 | 58.75 | 58.31 | -0.44 | -0.75% | 57.50 | 59.00 | 22603 | 13119 | 1.35% |
| 2025-05-08 | 57.90 | 58.75 | 0.84 | 1.45% | 57.62 | 59.55 | 32212 | 18950 | 1.92% |
| 2025-05-07 | 59.18 | 57.91 | -0.49 | -0.84% | 57.37 | 59.75 | 25140 | 14683 | 1.50% |
| 2025-05-06 | 57.95 | 58.40 | 0.81 | 1.41% | 57.22 | 58.46 | 23250 | 13492 | 1.39% |
| 2025-04-30 | 57.86 | 57.59 | -0.27 | -0.47% | 57.57 | 58.69 | 20518 | 11910 | 1.22% |
| 2025-04-29 | 57.01 | 57.86 | 0.33 | 0.57% | 57.01 | 58.55 | 22131 | 12816 | 1.32% |
| 2025-04-28 | 57.00 | 57.53 | 1.11 | 1.97% | 56.66 | 58.50 | 32266 | 18590 | 1.93% |
| 2025-04-25 | 55.92 | 56.42 | 0.48 | 0.86% | 55.56 | 56.77 | 17516 | 9862 | 1.05% |
| 2025-04-24 | 56.39 | 55.94 | -0.48 | -0.85% | 55.50 | 56.77 | 17629 | 9884 | 1.05% |