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 | 51.80 | 51.38 | -0.34 | -0.66% | 50.92 | 52.25 | 59218 | 30502 | 2.85% |
| 2025-07-31 | 51.92 | 51.72 | -0.43 | -0.82% | 51.43 | 52.79 | 64942 | 33878 | 3.12% |
| 2025-07-30 | 52.67 | 52.15 | -0.58 | -1.10% | 51.52 | 53.25 | 80418 | 42194 | 3.86% |
| 2025-07-29 | 52.95 | 52.73 | 0.15 | 0.29% | 52.20 | 52.96 | 64620 | 33962 | 3.11% |
| 2025-07-28 | 52.00 | 52.58 | 0.67 | 1.29% | 51.81 | 53.22 | 83821 | 44147 | 4.03% |
| 2025-07-25 | 51.88 | 51.91 | 0.16 | 0.31% | 51.30 | 51.98 | 56618 | 29241 | 2.72% |
| 2025-07-24 | 51.00 | 51.75 | 0.70 | 1.37% | 50.90 | 51.78 | 60712 | 31263 | 2.92% |
| 2025-07-23 | 51.41 | 51.05 | -0.64 | -1.24% | 50.96 | 51.57 | 58514 | 29933 | 2.81% |
| 2025-07-22 | 51.59 | 51.69 | 0.09 | 0.17% | 51.27 | 52.38 | 72470 | 37525 | 3.48% |
| 2025-07-21 | 51.79 | 51.60 | -0.40 | -0.77% | 51.39 | 51.88 | 62597 | 32274 | 3.01% |
| 2025-07-18 | 51.70 | 52.00 | 0.23 | 0.44% | 51.40 | 52.34 | 78439 | 40748 | 3.77% |
| 2025-07-17 | 51.06 | 51.77 | 0.84 | 1.65% | 50.83 | 51.96 | 52909 | 27223 | 2.54% |
| 2025-07-16 | 51.02 | 50.93 | -0.13 | -0.25% | 50.71 | 51.43 | 35043 | 17884 | 1.68% |
| 2025-07-15 | 51.70 | 51.06 | -0.86 | -1.66% | 50.85 | 51.97 | 47315 | 24253 | 2.27% |
| 2025-07-14 | 51.31 | 51.92 | 0.55 | 1.07% | 51.16 | 52.38 | 50707 | 26289 | 2.44% |
| 2025-07-11 | 50.89 | 51.37 | 0.44 | 0.86% | 50.72 | 51.52 | 44861 | 22975 | 2.16% |
| 2025-07-10 | 50.87 | 50.93 | -0.17 | -0.33% | 50.39 | 51.09 | 42089 | 21323 | 2.02% |
| 2025-07-09 | 51.57 | 51.10 | -0.36 | -0.70% | 50.87 | 52.00 | 53493 | 27545 | 2.57% |
| 2025-07-08 | 50.70 | 51.46 | 0.60 | 1.18% | 50.68 | 51.64 | 48277 | 24731 | 2.32% |
| 2025-07-07 | 51.00 | 50.86 | -0.17 | -0.33% | 50.62 | 51.14 | 33586 | 17081 | 1.61% |
| 2025-07-04 | 51.12 | 51.03 | -0.43 | -0.84% | 50.64 | 51.56 | 54835 | 28006 | 2.64% |
| 2025-07-03 | 51.43 | 51.46 | 0.16 | 0.31% | 51.36 | 52.59 | 57200 | 29649 | 2.75% |
| 2025-07-02 | 52.19 | 51.30 | -1.30 | -2.47% | 51.11 | 52.20 | 69171 | 35672 | 3.32% |
| 2025-07-01 | 53.13 | 52.60 | -0.70 | -1.31% | 52.15 | 53.29 | 97907 | 51523 | 4.70% |
| 2025-06-30 | 51.59 | 53.30 | 1.77 | 3.43% | 51.59 | 53.54 | 124367 | 65872 | 5.98% |
| 2025-06-27 | 51.01 | 51.53 | -0.10 | -0.19% | 51.00 | 52.28 | 94326 | 48750 | 4.53% |
| 2025-06-26 | 50.90 | 51.63 | 0.66 | 1.29% | 50.71 | 53.12 | 142218 | 74157 | 6.83% |
| 2025-06-25 | 49.50 | 50.97 | 1.47 | 2.97% | 49.26 | 51.40 | 116344 | 58828 | 5.59% |
| 2025-06-24 | 49.00 | 49.50 | -0.33 | -0.66% | 48.11 | 49.72 | 85578 | 41880 | 4.11% |
| 2025-06-23 | 49.56 | 49.83 | 0.45 | 0.91% | 49.55 | 50.20 | 51547 | 25719 | 2.48% |
| 2025-06-20 | 50.40 | 49.38 | -1.62 | -3.18% | 49.17 | 50.48 | 70610 | 35169 | 3.39% |
| 2025-06-19 | 50.48 | 51.00 | 0.00 | 0.00% | 49.75 | 51.48 | 97118 | 49019 | 4.67% |
| 2025-06-18 | 49.70 | 51.00 | 1.13 | 2.27% | 49.40 | 51.90 | 130930 | 66820 | 6.29% |
| 2025-06-17 | 49.35 | 49.87 | 0.38 | 0.77% | 48.76 | 50.17 | 75041 | 37086 | 3.61% |
| 2025-06-16 | 49.88 | 49.49 | -0.30 | -0.60% | 48.68 | 50.24 | 76676 | 38031 | 3.68% |
| 2025-06-13 | 48.18 | 49.79 | 2.23 | 4.69% | 47.80 | 49.90 | 128168 | 62787 | 6.16% |
| 2025-06-12 | 48.01 | 47.56 | -0.47 | -0.98% | 47.45 | 48.13 | 35985 | 17180 | 1.73% |
| 2025-06-11 | 47.95 | 48.03 | 0.08 | 0.17% | 47.71 | 48.27 | 32339 | 15539 | 1.55% |
| 2025-06-10 | 49.06 | 47.95 | -1.48 | -2.99% | 47.45 | 49.32 | 78432 | 37746 | 3.77% |
| 2025-06-09 | 48.99 | 49.43 | 0.50 | 1.02% | 48.99 | 50.48 | 76629 | 38120 | 3.68% |
| 2025-06-06 | 49.38 | 48.93 | -0.34 | -0.69% | 48.88 | 50.35 | 69098 | 34268 | 3.32% |
| 2025-06-05 | 49.16 | 49.47 | 0.33 | 0.67% | 48.38 | 49.50 | 52315 | 25645 | 2.51% |
| 2025-06-04 | 48.82 | 49.14 | 0.07 | 0.14% | 48.80 | 49.54 | 42104 | 20667 | 2.02% |
| 2025-06-03 | 48.68 | 49.07 | 0.78 | 1.62% | 48.60 | 50.00 | 63706 | 31443 | 3.06% |
| 2025-05-30 | 48.70 | 48.29 | -0.65 | -1.33% | 48.16 | 48.89 | 47759 | 23150 | 2.30% |
| 2025-05-29 | 48.46 | 48.94 | 0.46 | 0.95% | 48.33 | 49.16 | 52489 | 25654 | 2.52% |
| 2025-05-28 | 49.65 | 48.48 | -1.27 | -2.55% | 48.33 | 49.69 | 59208 | 28968 | 2.85% |
| 2025-05-27 | 49.61 | 49.75 | 0.21 | 0.42% | 48.80 | 49.97 | 51979 | 25646 | 2.50% |
| 2025-05-26 | 49.80 | 49.54 | -0.39 | -0.78% | 49.10 | 49.94 | 53725 | 26542 | 2.58% |
| 2025-05-23 | 51.35 | 49.93 | -1.93 | -3.72% | 49.88 | 51.38 | 97796 | 49425 | 4.70% |
| 2025-05-22 | 51.10 | 51.86 | 0.83 | 1.63% | 50.55 | 53.35 | 136062 | 71180 | 6.54% |
| 2025-05-21 | 50.88 | 51.03 | 0.15 | 0.29% | 50.50 | 51.27 | 60245 | 30658 | 2.90% |
| 2025-05-20 | 51.30 | 50.88 | -0.76 | -1.47% | 50.22 | 51.47 | 85312 | 43232 | 4.10% |
| 2025-05-19 | 51.75 | 51.64 | 0.50 | 0.98% | 50.38 | 52.36 | 95617 | 49183 | 4.59% |
| 2025-05-16 | 51.28 | 51.14 | -0.07 | -0.14% | 51.06 | 52.77 | 99330 | 51421 | 4.77% |
| 2025-05-15 | 52.31 | 51.21 | -1.22 | -2.33% | 51.13 | 53.08 | 111393 | 57695 | 5.35% |
| 2025-05-14 | 53.76 | 52.43 | -1.16 | -2.16% | 52.23 | 54.18 | 139966 | 74054 | 6.73% |
| 2025-05-13 | 55.51 | 53.59 | -3.04 | -5.37% | 53.54 | 55.96 | 230053 | 125621 | 11.06% |
| 2025-05-12 | 53.33 | 56.63 | 2.60 | 4.81% | 52.56 | 58.58 | 334181 | 189139 | 16.06% |
| 2025-05-09 | 54.81 | 54.03 | -0.77 | -1.41% | 52.08 | 57.98 | 322339 | 175123 | 15.49% |
| 2025-05-08 | 49.81 | 54.80 | 6.17 | 12.69% | 49.63 | 55.04 | 291189 | 151936 | 13.99% |
| 2025-05-07 | 46.80 | 48.63 | 3.45 | 7.64% | 46.62 | 51.73 | 170237 | 82354 | 8.18% |
| 2025-05-06 | 44.49 | 45.18 | 0.97 | 2.19% | 44.47 | 45.20 | 48206 | 21662 | 2.32% |
| 2025-04-30 | 44.74 | 44.21 | -0.39 | -0.87% | 44.13 | 44.99 | 56211 | 25005 | 2.70% |
| 2025-04-29 | 44.05 | 44.60 | 0.30 | 0.68% | 44.00 | 45.08 | 54243 | 24213 | 2.61% |
| 2025-04-28 | 44.01 | 44.30 | -4.61 | -9.43% | 43.38 | 44.86 | 126279 | 55698 | 6.07% |
| 2025-04-25 | 48.45 | 48.91 | 0.45 | 0.93% | 48.37 | 49.30 | 37359 | 18274 | 1.79% |
| 2025-04-24 | 48.98 | 48.46 | -0.69 | -1.40% | 48.08 | 49.21 | 39569 | 19229 | 1.89% |