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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 55.30 | 56.26 | 0.64 | 1.15% | 55.30 | 57.45 | 35324 | 19925 | 4.40% |
| 2025-07-30 | 56.94 | 55.62 | -1.32 | -2.32% | 55.21 | 57.17 | 21142 | 11840 | 2.64% |
| 2025-07-29 | 56.91 | 56.94 | 0.04 | 0.07% | 55.60 | 57.18 | 20019 | 11316 | 2.50% |
| 2025-07-28 | 56.94 | 56.90 | 0.35 | 0.62% | 56.81 | 58.20 | 23834 | 13686 | 2.97% |
| 2025-07-25 | 56.99 | 56.55 | -0.54 | -0.95% | 55.39 | 57.20 | 32817 | 18416 | 4.09% |
| 2025-07-24 | 58.20 | 57.09 | -1.02 | -1.76% | 56.92 | 58.68 | 27096 | 15602 | 3.38% |
| 2025-07-23 | 58.00 | 58.11 | 0.19 | 0.33% | 56.70 | 58.89 | 25600 | 14827 | 3.19% |
| 2025-07-22 | 58.89 | 57.92 | -0.97 | -1.65% | 56.99 | 60.00 | 34622 | 20154 | 4.32% |
| 2025-07-21 | 59.64 | 58.89 | -0.16 | -0.27% | 58.50 | 60.30 | 32358 | 19143 | 4.03% |
| 2025-07-18 | 58.88 | 59.05 | -0.36 | -0.61% | 56.93 | 59.28 | 41467 | 24058 | 5.17% |
| 2025-07-17 | 60.61 | 59.41 | -1.79 | -2.92% | 58.70 | 61.29 | 45522 | 27203 | 5.68% |
| 2025-07-16 | 60.00 | 61.20 | 1.94 | 3.27% | 58.70 | 62.46 | 58442 | 35542 | 7.29% |
| 2025-07-15 | 59.00 | 59.26 | 0.16 | 0.27% | 57.81 | 59.58 | 39028 | 22946 | 4.87% |
| 2025-07-14 | 53.20 | 59.10 | 6.02 | 11.34% | 52.93 | 60.80 | 78245 | 44813 | 9.76% |
| 2025-07-11 | 53.28 | 53.08 | 0.27 | 0.51% | 52.12 | 53.83 | 22100 | 11766 | 2.76% |
| 2025-07-10 | 52.81 | 52.81 | -0.16 | -0.30% | 52.01 | 53.45 | 18784 | 9909 | 2.34% |
| 2025-07-09 | 52.97 | 52.97 | 0.63 | 1.20% | 52.02 | 53.69 | 25704 | 13628 | 3.21% |
| 2025-07-08 | 52.30 | 52.34 | 0.54 | 1.04% | 51.48 | 52.91 | 15427 | 8060 | 1.92% |
| 2025-07-07 | 52.05 | 51.80 | -0.26 | -0.50% | 51.50 | 52.75 | 13909 | 7236 | 1.73% |
| 2025-07-04 | 52.70 | 52.06 | -0.72 | -1.36% | 51.04 | 53.00 | 19941 | 10374 | 2.49% |
| 2025-07-03 | 53.02 | 52.78 | -0.63 | -1.18% | 52.45 | 53.88 | 20092 | 10651 | 2.51% |
| 2025-07-02 | 55.20 | 53.41 | -2.16 | -3.89% | 52.88 | 55.25 | 28412 | 15321 | 3.54% |
| 2025-07-01 | 57.25 | 55.57 | -1.68 | -2.93% | 54.61 | 57.55 | 34248 | 19039 | 4.27% |
| 2025-06-30 | 55.87 | 57.25 | 2.11 | 3.83% | 54.86 | 57.89 | 35232 | 19967 | 4.39% |
| 2025-06-27 | 54.62 | 55.14 | 1.54 | 2.87% | 53.20 | 57.30 | 54406 | 30092 | 6.78% |
| 2025-06-26 | 55.20 | 53.60 | -1.25 | -2.28% | 53.58 | 57.94 | 46954 | 26238 | 5.85% |
| 2025-06-25 | 54.73 | 54.85 | 0.55 | 1.01% | 54.01 | 55.44 | 19288 | 10545 | 2.41% |
| 2025-06-24 | 51.86 | 54.30 | 2.05 | 3.92% | 51.67 | 55.77 | 32428 | 17630 | 4.04% |
| 2025-06-23 | 52.49 | 52.25 | -0.55 | -1.04% | 51.85 | 53.28 | 16475 | 8643 | 2.05% |
| 2025-06-20 | 54.84 | 52.80 | -2.30 | -4.17% | 52.51 | 55.15 | 22531 | 12053 | 2.81% |
| 2025-06-19 | 54.58 | 55.10 | 0.09 | 0.16% | 54.58 | 58.50 | 35031 | 19714 | 4.37% |
| 2025-06-18 | 53.95 | 55.01 | 1.07 | 1.98% | 52.69 | 55.82 | 20903 | 11308 | 2.61% |
| 2025-06-17 | 55.15 | 53.94 | -1.21 | -2.19% | 53.47 | 55.83 | 21193 | 11512 | 2.64% |
| 2025-06-16 | 54.40 | 55.15 | -0.43 | -0.77% | 54.40 | 56.47 | 17613 | 9692 | 2.20% |
| 2025-06-13 | 56.88 | 55.58 | -1.65 | -2.88% | 55.40 | 57.18 | 13449 | 7535 | 1.68% |
| 2025-06-12 | 57.12 | 57.23 | -0.26 | -0.45% | 56.50 | 57.99 | 11431 | 6555 | 1.43% |
| 2025-06-11 | 57.03 | 57.49 | 0.00 | 0.00% | 57.03 | 58.10 | 15455 | 8892 | 1.93% |
| 2025-06-10 | 59.73 | 57.49 | -2.30 | -3.85% | 56.60 | 60.00 | 25122 | 14550 | 3.13% |
| 2025-06-09 | 61.68 | 59.79 | -1.52 | -2.48% | 59.19 | 61.85 | 26286 | 15905 | 3.28% |
| 2025-06-06 | 60.43 | 61.31 | 0.28 | 0.46% | 60.31 | 62.39 | 37582 | 23093 | 4.69% |
| 2025-06-05 | 56.72 | 61.03 | 3.98 | 6.98% | 56.32 | 61.38 | 44323 | 26250 | 5.53% |
| 2025-06-04 | 56.02 | 57.05 | 0.60 | 1.06% | 55.89 | 57.32 | 17872 | 10119 | 2.23% |
| 2025-06-03 | 55.86 | 56.45 | 0.15 | 0.27% | 55.86 | 58.38 | 22737 | 12909 | 2.84% |
| 2025-05-30 | 58.35 | 56.30 | -2.13 | -3.65% | 56.04 | 58.88 | 23027 | 13118 | 2.87% |
| 2025-05-29 | 58.15 | 58.43 | -0.01 | -0.02% | 57.38 | 58.89 | 28491 | 16530 | 3.55% |
| 2025-05-28 | 58.50 | 58.44 | 0.30 | 0.52% | 56.93 | 60.53 | 32398 | 18997 | 4.04% |
| 2025-05-27 | 58.40 | 58.14 | -0.20 | -0.34% | 57.14 | 58.86 | 27681 | 16081 | 3.45% |
| 2025-05-26 | 59.71 | 58.34 | -1.45 | -2.43% | 57.70 | 59.80 | 35509 | 20746 | 4.43% |
| 2025-05-23 | 60.94 | 59.79 | -0.62 | -1.03% | 59.20 | 61.99 | 29115 | 17612 | 3.63% |
| 2025-05-22 | 60.50 | 60.41 | -0.74 | -1.21% | 60.25 | 61.97 | 21672 | 13199 | 2.70% |
| 2025-05-21 | 61.84 | 61.15 | -1.44 | -2.30% | 60.07 | 62.68 | 31345 | 19178 | 3.91% |
| 2025-05-20 | 65.00 | 62.59 | -0.84 | -1.32% | 61.75 | 65.20 | 38649 | 24296 | 4.82% |
| 2025-05-19 | 67.03 | 63.43 | -3.97 | -5.89% | 62.48 | 67.03 | 47902 | 30575 | 5.97% |
| 2025-05-16 | 63.56 | 67.40 | 3.60 | 5.64% | 63.00 | 68.97 | 67486 | 45233 | 8.41% |
| 2025-05-15 | 61.40 | 63.80 | 2.79 | 4.57% | 60.29 | 66.00 | 61091 | 38708 | 7.62% |
| 2025-05-14 | 90.04 | 85.37 | -2.66 | -3.02% | 83.80 | 91.80 | 44245 | 38718 | 7.70% |
| 2025-05-13 | 88.00 | 88.03 | 0.03 | 0.03% | 86.90 | 92.50 | 38272 | 34295 | 6.66% |
| 2025-05-12 | 84.40 | 88.00 | 4.50 | 5.39% | 82.11 | 89.06 | 46044 | 39583 | 8.01% |
| 2025-05-09 | 87.74 | 83.50 | -4.90 | -5.54% | 81.90 | 87.99 | 42730 | 35732 | 7.43% |
| 2025-05-08 | 84.15 | 88.40 | 4.25 | 5.05% | 83.63 | 90.99 | 59333 | 51872 | 10.32% |
| 2025-05-07 | 87.00 | 84.15 | -2.85 | -3.28% | 82.65 | 88.00 | 42992 | 36466 | 7.48% |
| 2025-05-06 | 74.81 | 87.00 | 13.01 | 17.58% | 74.81 | 87.00 | 53750 | 43941 | 9.35% |
| 2025-04-30 | 72.88 | 73.99 | 1.79 | 2.48% | 71.18 | 74.55 | 26651 | 19480 | 4.64% |
| 2025-04-29 | 70.33 | 72.20 | 2.60 | 3.74% | 69.90 | 72.60 | 23839 | 17031 | 4.15% |
| 2025-04-28 | 69.32 | 69.60 | 0.14 | 0.20% | 68.77 | 72.38 | 19305 | 13586 | 3.36% |
| 2025-04-25 | 69.00 | 69.46 | 1.58 | 2.33% | 67.21 | 72.00 | 31996 | 22359 | 5.57% |
| 2025-04-24 | 68.00 | 67.88 | 0.45 | 0.67% | 66.12 | 69.60 | 27740 | 18904 | 4.83% |
| 2025-04-23 | 63.20 | 67.43 | 5.83 | 9.46% | 62.01 | 68.08 | 39976 | 26359 | 6.95% |