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 | 55.80 | 54.80 | -1.51 | -2.68% | 54.78 | 56.80 | 30918 | 17207 | 2.44% |
| 2025-07-31 | 55.39 | 56.31 | 0.90 | 1.62% | 54.70 | 58.49 | 39181 | 22313 | 3.09% |
| 2025-07-30 | 57.01 | 55.41 | -1.25 | -2.21% | 54.72 | 57.50 | 41469 | 23331 | 3.27% |
| 2025-07-29 | 52.66 | 56.66 | 4.23 | 8.07% | 51.66 | 56.78 | 59577 | 32795 | 4.70% |
| 2025-07-28 | 52.49 | 52.43 | -0.29 | -0.55% | 52.25 | 53.27 | 21924 | 11552 | 1.73% |
| 2025-07-25 | 53.95 | 52.72 | -1.42 | -2.62% | 52.52 | 54.90 | 36823 | 19670 | 2.91% |
| 2025-07-24 | 54.10 | 54.14 | 0.09 | 0.17% | 53.80 | 55.80 | 53567 | 29293 | 4.23% |
| 2025-07-23 | 51.70 | 54.05 | 2.02 | 3.88% | 51.30 | 55.50 | 57251 | 30961 | 4.52% |
| 2025-07-22 | 51.37 | 52.03 | 0.89 | 1.74% | 50.92 | 53.90 | 39536 | 20687 | 3.12% |
| 2025-07-21 | 51.65 | 51.14 | -0.51 | -0.99% | 50.00 | 51.65 | 31384 | 15908 | 2.48% |
| 2025-07-18 | 52.17 | 51.65 | -0.53 | -1.02% | 51.20 | 52.50 | 32095 | 16579 | 2.53% |
| 2025-07-17 | 50.82 | 52.18 | 1.73 | 3.43% | 50.22 | 52.38 | 36406 | 18735 | 2.87% |
| 2025-07-16 | 51.10 | 50.45 | -0.93 | -1.81% | 49.21 | 51.39 | 41486 | 20769 | 3.28% |
| 2025-07-15 | 50.40 | 51.38 | 0.34 | 0.67% | 50.08 | 51.98 | 43335 | 22123 | 3.42% |
| 2025-07-14 | 49.50 | 51.04 | 1.38 | 2.78% | 48.73 | 51.13 | 40716 | 20325 | 3.21% |
| 2025-07-11 | 48.20 | 49.66 | 1.04 | 2.14% | 48.18 | 50.37 | 33010 | 16325 | 2.61% |
| 2025-07-10 | 70.50 | 68.40 | -1.40 | -2.01% | 67.84 | 70.95 | 22453 | 15402 | 2.48% |
| 2025-07-09 | 68.90 | 69.80 | 0.82 | 1.19% | 68.23 | 70.70 | 31958 | 22211 | 3.53% |
| 2025-07-08 | 68.00 | 68.98 | 0.86 | 1.26% | 67.50 | 69.74 | 26434 | 18202 | 2.92% |
| 2025-07-07 | 71.80 | 68.12 | -3.19 | -4.47% | 67.59 | 71.80 | 37649 | 25915 | 4.16% |
| 2025-07-04 | 72.85 | 71.31 | -1.47 | -2.02% | 70.58 | 73.52 | 36319 | 25976 | 4.01% |
| 2025-07-03 | 71.00 | 72.78 | 1.89 | 2.67% | 70.18 | 74.24 | 36690 | 26682 | 4.05% |
| 2025-07-02 | 71.80 | 70.89 | -1.73 | -2.38% | 69.06 | 73.98 | 33562 | 23699 | 3.71% |
| 2025-07-01 | 71.17 | 72.62 | 1.09 | 1.52% | 70.20 | 73.33 | 46681 | 33552 | 5.15% |
| 2025-06-30 | 61.35 | 71.53 | 10.29 | 16.80% | 61.05 | 73.33 | 70990 | 48579 | 7.84% |
| 2025-06-27 | 58.45 | 61.24 | 2.82 | 4.83% | 58.10 | 61.88 | 30877 | 18669 | 3.41% |
| 2025-06-26 | 58.63 | 58.42 | -0.21 | -0.36% | 56.65 | 58.89 | 17697 | 10259 | 1.95% |
| 2025-06-25 | 57.60 | 58.63 | 1.15 | 2.00% | 57.58 | 59.18 | 25143 | 14700 | 2.78% |
| 2025-06-24 | 53.30 | 57.48 | 4.54 | 8.58% | 53.03 | 57.79 | 32197 | 17828 | 3.55% |
| 2025-06-23 | 52.61 | 52.94 | 0.05 | 0.09% | 52.24 | 53.84 | 16780 | 8880 | 1.85% |
| 2025-06-20 | 54.24 | 52.89 | -1.45 | -2.67% | 52.80 | 54.63 | 16158 | 8645 | 1.78% |
| 2025-06-19 | 55.21 | 54.34 | -1.02 | -1.84% | 54.09 | 55.43 | 15118 | 8285 | 1.67% |
| 2025-06-18 | 55.20 | 55.36 | -0.39 | -0.70% | 54.75 | 56.19 | 20017 | 11078 | 2.21% |
| 2025-06-17 | 59.00 | 55.75 | -2.65 | -4.54% | 55.31 | 59.01 | 30902 | 17485 | 3.41% |
| 2025-06-16 | 58.28 | 58.40 | -0.39 | -0.66% | 57.54 | 59.28 | 27235 | 15887 | 3.01% |
| 2025-06-13 | 61.25 | 58.79 | -1.01 | -1.69% | 58.63 | 61.50 | 32004 | 19029 | 3.53% |
| 2025-06-12 | 55.20 | 59.80 | 4.83 | 8.79% | 54.78 | 60.88 | 53342 | 31156 | 5.89% |
| 2025-06-11 | 55.33 | 54.97 | -0.34 | -0.61% | 54.50 | 55.80 | 17870 | 9830 | 1.97% |
| 2025-06-10 | 55.66 | 55.31 | 0.11 | 0.20% | 54.90 | 56.99 | 33942 | 18913 | 3.75% |
| 2025-06-09 | 53.75 | 55.20 | 1.50 | 2.79% | 53.35 | 55.44 | 26161 | 14242 | 2.89% |
| 2025-06-06 | 54.01 | 53.70 | -0.56 | -1.03% | 53.20 | 54.63 | 13100 | 7025 | 1.45% |
| 2025-06-05 | 53.70 | 54.26 | 0.61 | 1.14% | 52.86 | 54.49 | 15200 | 8181 | 1.68% |
| 2025-06-04 | 52.87 | 53.65 | 1.03 | 1.96% | 52.30 | 54.12 | 16964 | 9065 | 1.87% |
| 2025-06-03 | 51.88 | 52.62 | 0.12 | 0.23% | 51.79 | 52.95 | 19473 | 10216 | 2.15% |
| 2025-05-30 | 52.60 | 52.50 | -0.14 | -0.27% | 51.88 | 53.99 | 21159 | 11159 | 2.34% |
| 2025-05-29 | 50.65 | 52.64 | 1.98 | 3.91% | 50.38 | 52.80 | 21821 | 11387 | 2.41% |
| 2025-05-28 | 51.30 | 50.66 | -0.23 | -0.45% | 50.43 | 52.49 | 15512 | 7993 | 1.71% |
| 2025-05-27 | 50.34 | 50.89 | 0.29 | 0.57% | 50.29 | 51.45 | 11457 | 5827 | 1.26% |
| 2025-05-26 | 52.08 | 50.60 | -1.43 | -2.75% | 50.28 | 52.37 | 16670 | 8488 | 1.84% |
| 2025-05-23 | 51.20 | 52.03 | 0.83 | 1.62% | 50.67 | 52.98 | 18962 | 9866 | 2.09% |
| 2025-05-22 | 51.00 | 51.20 | 0.08 | 0.16% | 50.32 | 52.00 | 17725 | 9065 | 1.96% |
| 2025-05-21 | 49.86 | 51.12 | 1.37 | 2.75% | 49.24 | 52.39 | 19110 | 9821 | 2.11% |
| 2025-05-20 | 48.69 | 49.75 | 1.13 | 2.32% | 48.69 | 50.14 | 11828 | 5880 | 1.31% |
| 2025-05-19 | 49.32 | 48.62 | -0.90 | -1.82% | 48.05 | 49.50 | 13122 | 6375 | 1.45% |
| 2025-05-16 | 49.35 | 49.52 | 0.00 | 0.00% | 49.11 | 50.07 | 7998 | 3958 | 0.88% |
| 2025-05-15 | 50.02 | 49.52 | -0.59 | -1.18% | 49.42 | 50.40 | 7000 | 3481 | 0.77% |
| 2025-05-14 | 50.46 | 50.11 | -0.46 | -0.91% | 49.89 | 50.87 | 13182 | 6625 | 1.46% |
| 2025-05-13 | 48.78 | 50.57 | 2.40 | 4.98% | 48.35 | 50.87 | 23005 | 11517 | 2.54% |
| 2025-05-12 | 47.25 | 48.17 | 1.26 | 2.69% | 46.40 | 48.60 | 18674 | 8946 | 2.06% |
| 2025-05-09 | 48.50 | 46.91 | -1.48 | -3.06% | 46.40 | 48.50 | 13030 | 6132 | 1.44% |
| 2025-05-08 | 47.55 | 48.39 | 0.58 | 1.21% | 47.49 | 48.68 | 12030 | 5816 | 1.33% |
| 2025-05-07 | 48.02 | 47.81 | 0.16 | 0.34% | 47.21 | 48.98 | 17358 | 8308 | 1.92% |
| 2025-05-06 | 48.48 | 47.65 | -0.24 | -0.50% | 47.30 | 48.63 | 17677 | 8413 | 1.95% |
| 2025-04-30 | 47.19 | 47.89 | 0.71 | 1.50% | 47.00 | 48.12 | 9690 | 4616 | 1.07% |
| 2025-04-29 | 47.69 | 47.18 | -0.41 | -0.86% | 47.03 | 48.92 | 15195 | 7264 | 1.68% |
| 2025-04-28 | 47.15 | 47.59 | 0.51 | 1.08% | 46.40 | 48.13 | 16119 | 7652 | 1.78% |
| 2025-04-25 | 46.82 | 47.08 | 0.21 | 0.45% | 46.40 | 47.26 | 9208 | 4316 | 1.02% |
| 2025-04-24 | 46.08 | 46.87 | 0.98 | 2.14% | 45.75 | 46.91 | 15303 | 7133 | 1.69% |