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 | 53.62 | 54.35 | 0.67 | 1.25% | 52.20 | 54.80 | 49044 | 26270 | 10.10% |
| 2025-07-31 | 52.00 | 53.68 | 1.48 | 2.84% | 52.00 | 55.00 | 58940 | 31683 | 12.14% |
| 2025-07-30 | 52.70 | 52.20 | -0.89 | -1.68% | 51.82 | 53.09 | 19154 | 10039 | 3.95% |
| 2025-07-29 | 53.24 | 53.09 | 0.22 | 0.42% | 52.30 | 53.35 | 24983 | 13201 | 5.15% |
| 2025-07-28 | 52.80 | 52.87 | -0.14 | -0.26% | 52.23 | 53.29 | 19689 | 10388 | 4.06% |
| 2025-07-25 | 52.34 | 53.01 | 0.67 | 1.28% | 52.00 | 53.35 | 32936 | 17417 | 6.79% |
| 2025-07-24 | 52.13 | 52.34 | -0.09 | -0.17% | 51.94 | 52.60 | 20185 | 10541 | 4.16% |
| 2025-07-23 | 52.00 | 52.43 | 0.33 | 0.63% | 51.28 | 52.75 | 26642 | 13881 | 5.49% |
| 2025-07-22 | 53.04 | 52.10 | -0.85 | -1.61% | 52.00 | 53.22 | 25996 | 13599 | 5.36% |
| 2025-07-21 | 53.29 | 52.95 | -0.58 | -1.08% | 52.69 | 53.32 | 23933 | 12674 | 4.93% |
| 2025-07-18 | 53.60 | 53.53 | -0.35 | -0.65% | 53.19 | 54.25 | 28457 | 15278 | 5.86% |
| 2025-07-17 | 53.60 | 53.88 | -0.27 | -0.50% | 52.80 | 53.88 | 39408 | 21012 | 8.12% |
| 2025-07-16 | 53.30 | 54.15 | 1.33 | 2.52% | 53.24 | 54.90 | 60448 | 32775 | 12.45% |
| 2025-07-15 | 52.59 | 52.82 | 0.23 | 0.44% | 51.07 | 52.85 | 31641 | 16506 | 6.52% |
| 2025-07-14 | 52.39 | 52.59 | -0.06 | -0.11% | 52.26 | 52.99 | 16445 | 8630 | 3.39% |
| 2025-07-11 | 51.91 | 52.65 | 0.69 | 1.33% | 51.55 | 52.88 | 26819 | 14072 | 5.53% |
| 2025-07-10 | 53.01 | 51.96 | -1.56 | -2.91% | 51.80 | 53.52 | 40490 | 21171 | 8.34% |
| 2025-07-09 | 53.77 | 53.52 | -0.08 | -0.15% | 53.31 | 54.80 | 41111 | 22243 | 8.47% |
| 2025-07-08 | 53.18 | 53.60 | 0.18 | 0.34% | 53.12 | 53.89 | 24449 | 13090 | 5.04% |
| 2025-07-07 | 52.97 | 53.42 | 0.45 | 0.85% | 52.66 | 53.44 | 19753 | 10489 | 4.07% |
| 2025-07-04 | 53.50 | 52.97 | -0.78 | -1.45% | 52.87 | 54.23 | 26437 | 14129 | 5.45% |
| 2025-07-03 | 54.60 | 53.75 | -0.46 | -0.85% | 52.80 | 54.65 | 32035 | 17158 | 6.60% |
| 2025-07-02 | 55.13 | 54.21 | -1.45 | -2.61% | 53.54 | 55.22 | 40026 | 21737 | 8.25% |
| 2025-07-01 | 55.98 | 55.66 | -0.33 | -0.59% | 54.59 | 56.41 | 57089 | 31574 | 11.76% |
| 2025-06-30 | 53.97 | 55.99 | 1.76 | 3.25% | 53.97 | 56.08 | 73710 | 40837 | 15.19% |
| 2025-06-27 | 53.66 | 54.23 | 0.23 | 0.43% | 53.15 | 54.55 | 41124 | 22231 | 8.47% |
| 2025-06-26 | 54.10 | 54.00 | -0.48 | -0.88% | 53.78 | 54.97 | 50914 | 27668 | 10.49% |
| 2025-06-25 | 54.70 | 54.48 | -0.21 | -0.38% | 53.40 | 55.18 | 59264 | 32104 | 12.21% |
| 2025-06-24 | 55.81 | 54.69 | 0.37 | 0.68% | 54.33 | 56.00 | 57755 | 31639 | 11.90% |
| 2025-06-23 | 52.81 | 54.32 | 0.72 | 1.34% | 52.79 | 54.55 | 48640 | 26163 | 10.02% |
| 2025-06-20 | 54.02 | 53.60 | -1.40 | -2.55% | 53.33 | 54.39 | 47611 | 25561 | 9.81% |
| 2025-06-19 | 57.47 | 55.00 | -2.47 | -4.30% | 54.54 | 57.49 | 72922 | 40611 | 15.02% |
| 2025-06-18 | 58.00 | 57.47 | -1.74 | -2.94% | 56.31 | 58.20 | 93807 | 53662 | 19.33% |
| 2025-06-17 | 62.75 | 59.21 | -5.05 | -7.86% | 58.68 | 62.88 | 143329 | 85581 | 29.53% |
| 2025-06-16 | 62.75 | 64.26 | 0.45 | 0.71% | 61.55 | 67.59 | 158282 | 102755 | 32.61% |
| 2025-06-13 | 68.68 | 63.81 | -8.61 | -11.89% | 61.50 | 68.80 | 186321 | 120988 | 38.38% |
| 2025-06-12 | 62.76 | 72.42 | 12.07 | 20.00% | 61.66 | 72.42 | 224887 | 151163 | 46.33% |
| 2025-06-11 | 51.50 | 60.35 | 10.06 | 20.00% | 51.50 | 60.35 | 193646 | 111772 | 39.89% |
| 2025-06-10 | 50.00 | 50.29 | 0.29 | 0.58% | 49.10 | 51.55 | 48158 | 24207 | 9.92% |
| 2025-06-09 | 50.70 | 50.00 | 0.92 | 1.87% | 49.22 | 50.88 | 29975 | 14981 | 6.18% |
| 2025-06-06 | 50.00 | 49.48 | -0.01 | -0.02% | 48.80 | 50.25 | 30480 | 15056 | 6.28% |
| 2025-06-05 | 50.03 | 49.49 | -0.43 | -0.86% | 48.57 | 50.28 | 40599 | 20083 | 8.36% |
| 2025-06-04 | 47.14 | 49.92 | 2.72 | 5.76% | 46.71 | 50.40 | 56600 | 27796 | 11.66% |
| 2025-06-03 | 46.01 | 47.20 | 1.14 | 2.48% | 45.60 | 47.80 | 28702 | 13529 | 5.91% |
| 2025-05-30 | 48.22 | 46.06 | -2.07 | -4.30% | 46.00 | 48.22 | 35600 | 16601 | 7.33% |
| 2025-05-29 | 47.95 | 48.13 | 0.06 | 0.12% | 47.42 | 49.03 | 39465 | 19006 | 8.13% |
| 2025-05-28 | 50.47 | 48.07 | -2.73 | -5.37% | 48.00 | 50.59 | 50300 | 24414 | 10.36% |
| 2025-05-27 | 47.05 | 50.80 | 3.68 | 7.81% | 46.41 | 52.00 | 71331 | 35709 | 14.70% |
| 2025-05-26 | 46.66 | 47.12 | 0.22 | 0.47% | 46.00 | 47.28 | 23489 | 10979 | 4.84% |
| 2025-05-23 | 49.33 | 46.90 | -2.24 | -4.56% | 46.90 | 49.37 | 41725 | 19945 | 8.60% |
| 2025-05-22 | 51.61 | 49.14 | -4.47 | -8.34% | 49.05 | 54.20 | 69792 | 35502 | 14.38% |
| 2025-05-21 | 52.00 | 53.61 | 2.02 | 3.92% | 50.81 | 54.99 | 90702 | 48237 | 18.69% |
| 2025-05-20 | 48.28 | 51.59 | 3.35 | 6.94% | 47.51 | 54.60 | 64247 | 33009 | 13.24% |
| 2025-05-19 | 49.64 | 48.24 | -1.91 | -3.81% | 46.63 | 50.14 | 42056 | 20110 | 8.66% |
| 2025-05-16 | 50.63 | 50.15 | -1.30 | -2.53% | 49.56 | 51.84 | 43160 | 21892 | 8.89% |
| 2025-05-15 | 52.81 | 51.45 | -2.38 | -4.42% | 51.31 | 53.99 | 67085 | 35389 | 13.82% |
| 2025-05-14 | 49.77 | 53.83 | 3.28 | 6.49% | 49.12 | 53.84 | 92753 | 47921 | 19.11% |
| 2025-05-13 | 49.23 | 50.55 | 2.31 | 4.79% | 48.60 | 50.88 | 72682 | 36410 | 14.97% |
| 2025-05-12 | 47.75 | 48.24 | 0.94 | 1.99% | 47.56 | 48.98 | 23598 | 11355 | 4.86% |
| 2025-05-09 | 48.96 | 47.30 | -1.81 | -3.69% | 47.30 | 49.08 | 21842 | 10439 | 4.50% |
| 2025-05-08 | 48.60 | 49.11 | 0.41 | 0.84% | 48.42 | 49.34 | 26667 | 13053 | 5.49% |
| 2025-05-07 | 49.78 | 48.70 | -0.48 | -0.98% | 47.81 | 49.80 | 31784 | 15436 | 6.55% |
| 2025-05-06 | 48.76 | 49.18 | 0.95 | 1.97% | 48.01 | 49.29 | 34918 | 17055 | 7.19% |
| 2025-04-30 | 47.15 | 48.23 | 1.57 | 3.36% | 46.50 | 48.98 | 46373 | 22197 | 9.55% |
| 2025-04-29 | 47.00 | 46.66 | -2.73 | -5.53% | 46.29 | 48.00 | 47777 | 22410 | 9.84% |
| 2025-04-28 | 45.83 | 49.39 | 2.79 | 5.99% | 45.53 | 50.38 | 61796 | 30186 | 12.73% |
| 2025-04-25 | 47.04 | 46.60 | -0.43 | -0.91% | 46.60 | 47.95 | 18171 | 8541 | 3.74% |
| 2025-04-24 | 47.98 | 47.03 | -1.14 | -2.37% | 46.65 | 48.14 | 26623 | 12560 | 5.48% |