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 | 52.20 | 51.98 | -0.20 | -0.38% | 51.61 | 52.58 | 24990 | 12996 | 0.21% |
| 2025-07-31 | 54.86 | 52.18 | -2.70 | -4.92% | 52.05 | 54.86 | 39244 | 20850 | 0.34% |
| 2025-07-30 | 54.96 | 54.88 | -0.10 | -0.18% | 54.69 | 55.44 | 18773 | 10322 | 0.16% |
| 2025-07-29 | 54.84 | 54.98 | -0.03 | -0.05% | 54.21 | 55.39 | 28478 | 15593 | 0.24% |
| 2025-07-28 | 57.13 | 55.01 | -2.21 | -3.86% | 54.40 | 57.13 | 39846 | 22080 | 0.34% |
| 2025-07-25 | 55.80 | 57.22 | 1.20 | 2.14% | 55.61 | 57.48 | 25591 | 14556 | 0.22% |
| 2025-07-24 | 56.28 | 56.02 | -0.32 | -0.57% | 54.75 | 56.34 | 24990 | 13848 | 0.21% |
| 2025-07-23 | 55.80 | 56.34 | 0.54 | 0.97% | 55.61 | 57.76 | 38774 | 21996 | 0.33% |
| 2025-07-22 | 54.07 | 55.80 | 1.68 | 3.10% | 53.90 | 56.29 | 29399 | 16208 | 0.25% |
| 2025-07-21 | 53.98 | 54.12 | 0.14 | 0.26% | 53.26 | 54.45 | 20674 | 11164 | 0.18% |
| 2025-07-18 | 54.09 | 53.98 | -0.11 | -0.20% | 53.58 | 54.37 | 11392 | 6135 | 0.10% |
| 2025-07-17 | 54.72 | 54.09 | -0.63 | -1.15% | 53.81 | 54.79 | 14792 | 8006 | 0.13% |
| 2025-07-16 | 54.89 | 54.72 | -0.08 | -0.15% | 54.49 | 55.26 | 12315 | 6746 | 0.11% |
| 2025-07-15 | 55.26 | 54.80 | -0.29 | -0.53% | 54.66 | 55.70 | 15188 | 8370 | 0.13% |
| 2025-07-14 | 54.54 | 55.09 | 0.55 | 1.01% | 54.18 | 55.49 | 13129 | 7233 | 0.11% |
| 2025-07-11 | 54.00 | 54.54 | 0.54 | 1.00% | 53.79 | 55.25 | 18683 | 10252 | 0.16% |
| 2025-07-10 | 53.38 | 54.00 | 0.59 | 1.10% | 52.88 | 54.37 | 19546 | 10494 | 0.17% |
| 2025-07-09 | 53.50 | 53.41 | -0.33 | -0.61% | 53.30 | 54.59 | 18167 | 9771 | 0.16% |
| 2025-07-08 | 52.61 | 53.74 | 0.91 | 1.72% | 52.61 | 53.97 | 21058 | 11273 | 0.18% |
| 2025-07-07 | 52.73 | 52.83 | -0.36 | -0.68% | 52.53 | 53.65 | 20762 | 11045 | 0.18% |
| 2025-07-04 | 53.20 | 53.19 | -0.69 | -1.28% | 52.00 | 53.80 | 46920 | 24720 | 0.40% |
| 2025-07-03 | 55.64 | 53.88 | 2.46 | 4.78% | 53.20 | 55.70 | 82346 | 44806 | 0.71% |
| 2025-07-02 | 51.53 | 51.42 | -0.28 | -0.54% | 51.30 | 51.97 | 12143 | 6262 | 0.10% |
| 2025-07-01 | 52.53 | 51.70 | -0.87 | -1.65% | 51.52 | 52.53 | 19000 | 9859 | 0.16% |
| 2025-06-30 | 52.00 | 52.57 | 1.04 | 2.02% | 51.70 | 52.82 | 29473 | 15471 | 0.25% |
| 2025-06-27 | 51.75 | 51.53 | 0.43 | 0.84% | 50.73 | 52.30 | 22600 | 11650 | 0.19% |
| 2025-06-26 | 52.00 | 51.10 | -0.90 | -1.73% | 51.10 | 52.00 | 17964 | 9248 | 0.15% |
| 2025-06-25 | 51.31 | 52.00 | 0.81 | 1.58% | 50.83 | 52.18 | 23800 | 12268 | 0.20% |
| 2025-06-24 | 50.05 | 51.19 | 1.37 | 2.75% | 49.84 | 51.34 | 30658 | 15525 | 0.26% |
| 2025-06-23 | 50.13 | 49.82 | -0.85 | -1.68% | 49.36 | 50.23 | 21483 | 10691 | 0.18% |
| 2025-06-20 | 50.86 | 50.67 | -0.33 | -0.65% | 50.15 | 51.20 | 15732 | 7966 | 0.13% |
| 2025-06-19 | 51.15 | 51.00 | -0.33 | -0.64% | 50.40 | 51.25 | 20938 | 10632 | 0.18% |
| 2025-06-18 | 50.88 | 51.33 | 0.28 | 0.55% | 50.50 | 51.52 | 13554 | 6928 | 0.12% |
| 2025-06-17 | 52.13 | 51.05 | -1.04 | -2.00% | 50.70 | 52.46 | 31163 | 15934 | 0.27% |
| 2025-06-16 | 52.21 | 52.09 | -0.17 | -0.33% | 51.91 | 52.79 | 19672 | 10281 | 0.17% |
| 2025-06-13 | 53.28 | 52.26 | -1.05 | -1.97% | 52.13 | 53.60 | 27285 | 14350 | 0.23% |
| 2025-06-12 | 53.12 | 53.31 | -0.03 | -0.06% | 52.88 | 54.19 | 31662 | 16981 | 0.27% |
| 2025-06-11 | 52.34 | 53.34 | 1.05 | 2.01% | 52.16 | 53.51 | 24279 | 12876 | 0.21% |
| 2025-06-10 | 51.88 | 52.29 | 0.41 | 0.79% | 51.65 | 53.34 | 36865 | 19454 | 0.32% |
| 2025-06-09 | 52.00 | 51.88 | -0.13 | -0.25% | 51.24 | 52.27 | 41154 | 21299 | 0.35% |
| 2025-06-06 | 52.95 | 52.01 | -0.92 | -1.74% | 51.50 | 52.95 | 32579 | 16888 | 0.28% |
| 2025-06-05 | 52.87 | 52.93 | -0.07 | -0.13% | 52.70 | 54.34 | 35335 | 18888 | 0.30% |
| 2025-06-04 | 53.00 | 53.00 | 0.02 | 0.04% | 52.60 | 53.58 | 23525 | 12470 | 0.20% |
| 2025-06-03 | 52.60 | 52.98 | 0.05 | 0.09% | 51.90 | 53.25 | 25783 | 13546 | 0.22% |
| 2025-05-30 | 54.01 | 52.93 | -1.53 | -2.81% | 52.55 | 54.01 | 30776 | 16354 | 0.26% |
| 2025-05-29 | 52.04 | 54.46 | 2.64 | 5.09% | 52.00 | 54.70 | 59504 | 32113 | 0.51% |
| 2025-05-28 | 51.86 | 51.82 | -0.17 | -0.33% | 51.68 | 52.59 | 22250 | 11575 | 0.19% |
| 2025-05-27 | 51.65 | 51.99 | 0.39 | 0.76% | 51.44 | 52.60 | 24362 | 12654 | 0.21% |
| 2025-05-26 | 52.11 | 51.60 | -0.76 | -1.45% | 50.77 | 52.76 | 34361 | 17780 | 0.29% |
| 2025-05-23 | 53.69 | 54.66 | 0.86 | 1.60% | 53.07 | 55.23 | 35554 | 19351 | 0.30% |
| 2025-05-22 | 54.14 | 53.80 | -0.50 | -0.92% | 53.30 | 54.44 | 23045 | 12426 | 0.20% |
| 2025-05-21 | 54.61 | 54.30 | -0.52 | -0.95% | 54.14 | 54.96 | 19761 | 10740 | 0.17% |
| 2025-05-20 | 53.95 | 54.82 | 1.24 | 2.31% | 53.95 | 55.46 | 40294 | 22084 | 0.35% |
| 2025-05-19 | 53.50 | 53.58 | 0.16 | 0.30% | 53.24 | 54.80 | 28037 | 15152 | 0.24% |
| 2025-05-16 | 54.41 | 53.42 | -0.98 | -1.80% | 53.20 | 54.99 | 30836 | 16586 | 0.26% |
| 2025-05-15 | 54.66 | 54.40 | -0.78 | -1.41% | 54.13 | 55.55 | 29389 | 16098 | 0.25% |
| 2025-05-14 | 54.48 | 55.18 | 0.70 | 1.28% | 53.11 | 55.18 | 46181 | 24976 | 0.40% |
| 2025-05-13 | 57.89 | 54.48 | -1.56 | -2.78% | 54.44 | 57.91 | 71377 | 40113 | 0.61% |
| 2025-05-12 | 57.00 | 56.04 | 2.04 | 3.78% | 55.40 | 58.11 | 70903 | 39913 | 0.61% |
| 2025-05-09 | 53.55 | 54.00 | 0.22 | 0.41% | 53.33 | 54.60 | 33269 | 17988 | 0.29% |
| 2025-05-08 | 52.90 | 53.78 | 0.88 | 1.66% | 52.25 | 54.29 | 39569 | 21110 | 0.34% |
| 2025-05-07 | 53.80 | 52.90 | 1.17 | 2.26% | 52.42 | 55.90 | 87813 | 47362 | 0.75% |
| 2025-05-06 | 51.25 | 51.73 | 0.50 | 0.98% | 50.92 | 51.95 | 37356 | 19236 | 0.32% |
| 2025-04-30 | 52.00 | 51.23 | -0.77 | -1.48% | 50.99 | 52.20 | 49121 | 25242 | 0.42% |
| 2025-04-29 | 55.88 | 52.00 | -4.49 | -7.95% | 51.30 | 56.34 | 70921 | 37112 | 0.61% |
| 2025-04-28 | 56.67 | 56.49 | -0.42 | -0.74% | 56.23 | 57.99 | 30374 | 17282 | 0.26% |
| 2025-04-25 | 57.96 | 56.91 | -1.09 | -1.88% | 56.67 | 58.06 | 23869 | 13679 | 0.20% |
| 2025-04-24 | 56.40 | 58.00 | 1.88 | 3.35% | 55.80 | 58.13 | 28760 | 16555 | 0.25% |