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 | 55.03 | 55.45 | 1.09 | 2.01% | 54.20 | 57.49 | 63508 | 35660 | 7.45% |
| 2025-07-31 | 55.51 | 54.36 | -1.38 | -2.48% | 54.00 | 56.19 | 40287 | 22168 | 4.73% |
| 2025-07-30 | 55.78 | 55.74 | -0.09 | -0.16% | 55.41 | 57.80 | 54005 | 30354 | 6.34% |
| 2025-07-29 | 54.48 | 55.83 | 1.74 | 3.22% | 53.87 | 55.96 | 58113 | 31915 | 6.82% |
| 2025-07-28 | 50.50 | 54.09 | 3.59 | 7.11% | 50.41 | 54.26 | 57585 | 30165 | 6.76% |
| 2025-07-25 | 49.94 | 50.50 | 0.57 | 1.14% | 49.69 | 50.58 | 16844 | 8446 | 1.98% |
| 2025-07-24 | 50.24 | 49.93 | -0.31 | -0.62% | 49.60 | 50.77 | 22510 | 11234 | 2.64% |
| 2025-07-23 | 50.51 | 50.24 | -0.37 | -0.73% | 49.81 | 51.10 | 19481 | 9802 | 2.29% |
| 2025-07-22 | 50.94 | 50.61 | -0.66 | -1.29% | 50.33 | 51.66 | 22671 | 11544 | 2.66% |
| 2025-07-21 | 50.70 | 51.27 | 0.57 | 1.12% | 50.11 | 51.97 | 31152 | 15942 | 3.66% |
| 2025-07-18 | 51.00 | 50.70 | -0.30 | -0.59% | 50.40 | 51.49 | 23029 | 11720 | 2.70% |
| 2025-07-17 | 50.50 | 51.00 | 0.76 | 1.51% | 49.87 | 51.33 | 29808 | 15159 | 3.50% |
| 2025-07-16 | 48.82 | 50.24 | 1.58 | 3.25% | 48.41 | 51.95 | 55332 | 28116 | 6.49% |
| 2025-07-15 | 49.26 | 48.66 | -0.61 | -1.24% | 47.96 | 49.50 | 23094 | 11253 | 2.71% |
| 2025-07-14 | 48.60 | 49.27 | 0.69 | 1.42% | 48.10 | 49.53 | 18597 | 9093 | 2.18% |
| 2025-07-11 | 48.79 | 48.58 | -0.20 | -0.41% | 48.13 | 48.84 | 21819 | 10575 | 2.56% |
| 2025-07-10 | 49.28 | 48.78 | -0.58 | -1.18% | 48.63 | 49.60 | 21218 | 10371 | 2.49% |
| 2025-07-09 | 49.33 | 49.36 | 0.00 | 0.00% | 49.09 | 50.49 | 27615 | 13723 | 3.24% |
| 2025-07-08 | 48.72 | 49.36 | 0.64 | 1.31% | 48.57 | 49.87 | 27723 | 13714 | 3.25% |
| 2025-07-07 | 48.60 | 48.72 | -0.17 | -0.35% | 48.03 | 49.07 | 15970 | 7762 | 1.87% |
| 2025-07-04 | 49.66 | 48.89 | -1.03 | -2.06% | 48.16 | 49.78 | 35664 | 17406 | 4.19% |
| 2025-07-03 | 48.19 | 49.92 | 2.20 | 4.61% | 47.81 | 50.46 | 43018 | 21111 | 5.05% |
| 2025-07-02 | 49.01 | 47.72 | -1.40 | -2.85% | 47.58 | 49.01 | 21203 | 10175 | 2.49% |
| 2025-07-01 | 49.70 | 49.12 | -0.67 | -1.35% | 48.16 | 49.78 | 31640 | 15427 | 3.71% |
| 2025-06-30 | 48.48 | 49.79 | 1.56 | 3.23% | 48.20 | 49.86 | 39573 | 19401 | 4.64% |
| 2025-06-27 | 47.73 | 48.23 | 0.50 | 1.05% | 46.90 | 49.10 | 42928 | 20587 | 5.04% |
| 2025-06-26 | 48.26 | 47.73 | -0.59 | -1.22% | 47.11 | 48.38 | 26216 | 12514 | 3.08% |
| 2025-06-25 | 48.28 | 48.32 | -0.09 | -0.19% | 47.85 | 49.12 | 29490 | 14239 | 3.46% |
| 2025-06-24 | 48.20 | 48.41 | 0.69 | 1.45% | 47.77 | 49.27 | 32670 | 15805 | 3.83% |
| 2025-06-23 | 48.44 | 47.72 | -0.07 | -0.15% | 47.30 | 48.44 | 25211 | 12010 | 2.96% |
| 2025-06-20 | 48.80 | 47.79 | -1.01 | -2.07% | 47.20 | 49.45 | 41107 | 19878 | 4.82% |
| 2025-06-19 | 47.87 | 48.80 | 0.85 | 1.77% | 47.57 | 50.34 | 81806 | 40163 | 9.60% |
| 2025-06-18 | 45.20 | 47.95 | 2.76 | 6.11% | 44.71 | 48.12 | 63602 | 29842 | 7.46% |
| 2025-06-17 | 44.19 | 45.19 | 1.08 | 2.45% | 43.90 | 46.80 | 30717 | 13948 | 3.60% |
| 2025-06-16 | 43.82 | 44.11 | 0.31 | 0.71% | 43.50 | 44.59 | 13756 | 6076 | 1.61% |
| 2025-06-13 | 44.58 | 43.80 | -1.10 | -2.45% | 43.58 | 44.91 | 16657 | 7342 | 1.95% |
| 2025-06-12 | 44.40 | 44.90 | -0.22 | -0.49% | 44.40 | 45.28 | 22318 | 10016 | 2.62% |
| 2025-06-11 | 43.48 | 45.12 | 1.70 | 3.92% | 43.48 | 46.85 | 41385 | 18834 | 4.86% |
| 2025-06-10 | 44.75 | 43.42 | -1.38 | -3.08% | 43.00 | 44.95 | 22200 | 9722 | 2.61% |
| 2025-06-09 | 44.72 | 44.80 | 0.10 | 0.22% | 44.58 | 45.27 | 15923 | 7139 | 1.87% |
| 2025-06-06 | 44.66 | 44.70 | -0.01 | -0.02% | 44.22 | 45.00 | 15289 | 6810 | 1.79% |
| 2025-06-05 | 62.19 | 62.70 | 0.51 | 0.82% | 61.46 | 63.08 | 16414 | 10213 | 2.68% |
| 2025-06-04 | 62.59 | 62.19 | -0.40 | -0.64% | 61.72 | 62.92 | 12111 | 7529 | 1.98% |
| 2025-06-03 | 61.74 | 62.59 | 0.31 | 0.50% | 61.39 | 63.36 | 18647 | 11618 | 3.05% |
| 2025-05-30 | 63.41 | 62.28 | -1.02 | -1.61% | 61.98 | 64.03 | 21104 | 13268 | 3.45% |
| 2025-05-29 | 62.78 | 63.30 | 0.97 | 1.56% | 62.64 | 64.88 | 31964 | 20260 | 5.23% |
| 2025-05-28 | 58.71 | 62.33 | 3.89 | 6.66% | 58.11 | 63.85 | 36373 | 22150 | 5.95% |
| 2025-05-27 | 59.16 | 58.44 | -0.84 | -1.42% | 58.31 | 59.16 | 10038 | 5879 | 1.64% |
| 2025-05-26 | 58.40 | 59.28 | 0.78 | 1.33% | 57.68 | 59.75 | 13620 | 8012 | 2.23% |
| 2025-05-23 | 59.63 | 58.50 | -1.22 | -2.04% | 58.50 | 60.39 | 20741 | 12270 | 3.39% |
| 2025-05-22 | 61.02 | 59.72 | -3.70 | -5.83% | 59.58 | 61.36 | 40951 | 24707 | 6.70% |
| 2025-05-21 | 62.40 | 63.42 | 3.47 | 5.79% | 62.40 | 66.60 | 56809 | 36540 | 9.29% |
| 2025-05-20 | 59.66 | 59.95 | 0.83 | 1.40% | 58.56 | 60.19 | 8696 | 5177 | 1.42% |
| 2025-05-19 | 59.35 | 59.12 | -0.23 | -0.39% | 58.40 | 59.45 | 7623 | 4494 | 1.25% |
| 2025-05-16 | 58.89 | 59.35 | 0.55 | 0.94% | 58.77 | 59.96 | 8892 | 5280 | 1.45% |
| 2025-05-15 | 59.41 | 58.80 | -0.58 | -0.98% | 58.50 | 59.59 | 7283 | 4294 | 1.19% |
| 2025-05-14 | 59.40 | 59.38 | -0.28 | -0.47% | 58.89 | 60.29 | 13028 | 7742 | 2.13% |
| 2025-05-13 | 61.00 | 59.66 | -0.35 | -0.58% | 59.57 | 61.21 | 18621 | 11237 | 3.05% |
| 2025-05-12 | 60.10 | 60.01 | 1.03 | 1.75% | 59.27 | 60.51 | 18477 | 11075 | 3.02% |
| 2025-05-09 | 60.13 | 58.98 | -1.20 | -1.99% | 58.79 | 60.13 | 11090 | 6567 | 1.81% |
| 2025-05-08 | 59.34 | 60.18 | 0.62 | 1.04% | 59.30 | 60.40 | 11635 | 6989 | 1.90% |
| 2025-05-07 | 60.90 | 59.56 | -0.24 | -0.40% | 59.02 | 61.00 | 14440 | 8641 | 2.36% |
| 2025-05-06 | 58.46 | 59.80 | 2.02 | 3.50% | 58.03 | 59.99 | 21738 | 12866 | 3.56% |
| 2025-04-30 | 57.24 | 57.78 | 0.61 | 1.07% | 57.12 | 58.39 | 11577 | 6695 | 1.89% |
| 2025-04-29 | 56.73 | 57.17 | 0.16 | 0.28% | 56.72 | 57.64 | 10489 | 6004 | 1.72% |
| 2025-04-28 | 58.90 | 57.01 | -1.37 | -2.35% | 56.97 | 58.90 | 17715 | 10146 | 2.90% |
| 2025-04-25 | 59.04 | 58.38 | -1.32 | -2.21% | 56.13 | 59.44 | 28205 | 16399 | 4.61% |
| 2025-04-24 | 58.53 | 59.70 | 1.15 | 1.96% | 57.72 | 59.95 | 22998 | 13594 | 3.76% |