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 | 50.46 | 50.79 | 0.25 | 0.49% | 50.30 | 51.28 | 9476 | 4811 | 1.11% |
| 2025-07-31 | 51.70 | 50.54 | -1.27 | -2.45% | 50.45 | 52.04 | 14014 | 7202 | 1.64% |
| 2025-07-30 | 52.37 | 51.81 | -0.88 | -1.67% | 51.41 | 52.70 | 11334 | 5895 | 1.33% |
| 2025-07-29 | 52.58 | 52.69 | 0.11 | 0.21% | 52.42 | 53.58 | 12830 | 6795 | 1.51% |
| 2025-07-28 | 53.27 | 52.58 | -1.03 | -1.92% | 52.21 | 53.80 | 11575 | 6124 | 1.36% |
| 2025-07-25 | 52.55 | 53.61 | 1.36 | 2.60% | 52.15 | 54.19 | 20023 | 10744 | 2.35% |
| 2025-07-24 | 52.60 | 52.25 | -0.34 | -0.65% | 51.50 | 52.89 | 21578 | 11254 | 2.53% |
| 2025-07-23 | 53.71 | 52.59 | -1.33 | -2.47% | 52.30 | 53.95 | 13127 | 6938 | 1.54% |
| 2025-07-22 | 53.35 | 53.92 | 0.41 | 0.77% | 53.12 | 54.25 | 10813 | 5808 | 1.27% |
| 2025-07-21 | 54.03 | 53.51 | -0.51 | -0.94% | 53.01 | 54.30 | 13803 | 7376 | 1.62% |
| 2025-07-18 | 54.88 | 54.02 | -0.22 | -0.41% | 53.39 | 54.88 | 14878 | 8021 | 1.75% |
| 2025-07-17 | 55.49 | 54.24 | -0.38 | -0.70% | 53.66 | 55.88 | 15278 | 8281 | 1.79% |
| 2025-07-16 | 51.88 | 54.62 | 3.17 | 6.16% | 51.48 | 55.99 | 37238 | 20144 | 4.37% |
| 2025-07-15 | 52.01 | 51.45 | -0.57 | -1.10% | 51.36 | 52.31 | 12822 | 6625 | 1.50% |
| 2025-07-14 | 51.70 | 52.02 | 0.14 | 0.27% | 51.36 | 52.45 | 11682 | 6071 | 1.37% |
| 2025-07-11 | 52.23 | 51.88 | -0.33 | -0.63% | 50.82 | 52.23 | 21246 | 10960 | 2.49% |
| 2025-07-10 | 53.41 | 52.21 | -1.60 | -2.97% | 51.65 | 53.70 | 21254 | 11104 | 2.49% |
| 2025-07-09 | 54.52 | 53.81 | -1.18 | -2.15% | 53.71 | 56.25 | 18422 | 10031 | 2.16% |
| 2025-07-08 | 54.16 | 54.99 | 0.71 | 1.31% | 53.03 | 56.19 | 31031 | 16924 | 3.64% |
| 2025-07-07 | 52.35 | 54.28 | 2.46 | 4.75% | 52.03 | 56.00 | 37890 | 20714 | 4.45% |
| 2025-07-04 | 52.90 | 51.82 | -1.08 | -2.04% | 51.71 | 53.40 | 13940 | 7329 | 1.64% |
| 2025-07-03 | 51.48 | 52.90 | 1.55 | 3.02% | 51.11 | 53.45 | 15521 | 8159 | 1.82% |
| 2025-07-02 | 53.21 | 51.35 | -2.43 | -4.52% | 51.21 | 53.58 | 16319 | 8517 | 1.91% |
| 2025-07-01 | 51.52 | 53.78 | 2.10 | 4.06% | 50.25 | 53.88 | 26851 | 14103 | 3.15% |
| 2025-06-30 | 51.74 | 51.68 | 0.59 | 1.15% | 51.00 | 52.34 | 13143 | 6775 | 1.54% |
| 2025-06-27 | 51.20 | 51.09 | -0.11 | -0.21% | 50.80 | 51.53 | 9317 | 4759 | 1.09% |
| 2025-06-26 | 50.68 | 51.20 | 0.77 | 1.53% | 50.00 | 52.14 | 21198 | 10905 | 2.49% |
| 2025-06-25 | 49.50 | 50.43 | 0.88 | 1.78% | 49.00 | 50.80 | 17514 | 8780 | 2.06% |
| 2025-06-24 | 49.65 | 49.55 | -0.10 | -0.20% | 49.20 | 50.43 | 17613 | 8731 | 2.07% |
| 2025-06-23 | 49.30 | 49.65 | 0.55 | 1.12% | 48.65 | 50.25 | 11774 | 5836 | 1.38% |
| 2025-06-20 | 50.03 | 49.10 | -1.23 | -2.44% | 49.00 | 50.69 | 15410 | 7685 | 1.81% |
| 2025-06-19 | 49.59 | 50.33 | 0.47 | 0.94% | 49.56 | 52.15 | 22375 | 11347 | 2.63% |
| 2025-06-18 | 50.54 | 49.86 | -1.04 | -2.04% | 48.93 | 51.03 | 26859 | 13419 | 3.15% |
| 2025-06-17 | 50.80 | 50.90 | 0.10 | 0.20% | 49.80 | 51.70 | 19708 | 9999 | 2.31% |
| 2025-06-16 | 48.72 | 50.80 | 1.90 | 3.89% | 48.43 | 50.92 | 21315 | 10638 | 2.50% |
| 2025-06-13 | 49.95 | 48.90 | -1.16 | -2.32% | 48.52 | 50.17 | 19664 | 9682 | 2.31% |
| 2025-06-12 | 48.76 | 50.06 | 1.06 | 2.16% | 48.19 | 50.66 | 25316 | 12577 | 2.97% |
| 2025-06-11 | 47.04 | 49.00 | 1.77 | 3.75% | 47.04 | 49.65 | 34251 | 16657 | 4.02% |
| 2025-06-10 | 47.59 | 47.23 | -0.47 | -0.99% | 46.82 | 47.96 | 17544 | 8295 | 2.06% |
| 2025-06-09 | 47.87 | 47.70 | -0.15 | -0.31% | 47.44 | 48.20 | 20879 | 9961 | 2.45% |
| 2025-06-06 | 48.78 | 47.85 | -1.51 | -3.06% | 47.80 | 49.53 | 25698 | 12405 | 3.02% |
| 2025-06-05 | 49.99 | 49.36 | 1.97 | 4.16% | 48.40 | 50.40 | 47059 | 23278 | 5.52% |
| 2025-06-04 | 47.70 | 47.39 | 0.24 | 0.51% | 47.18 | 48.70 | 16234 | 7777 | 1.90% |
| 2025-06-03 | 46.53 | 47.15 | 0.08 | 0.17% | 46.17 | 47.44 | 15436 | 7235 | 1.81% |
| 2025-05-30 | 47.44 | 47.07 | -0.09 | -0.19% | 46.62 | 48.20 | 16653 | 7909 | 1.95% |
| 2025-05-29 | 47.40 | 47.16 | -0.24 | -0.51% | 46.88 | 48.40 | 23380 | 11094 | 2.74% |
| 2025-05-28 | 47.55 | 47.40 | -0.36 | -0.75% | 47.10 | 48.66 | 17303 | 8275 | 2.03% |
| 2025-05-27 | 47.70 | 47.76 | 0.07 | 0.15% | 47.34 | 48.95 | 16499 | 7906 | 1.94% |
| 2025-05-26 | 47.46 | 47.69 | 0.21 | 0.44% | 47.25 | 48.17 | 10960 | 5224 | 1.29% |
| 2025-05-23 | 47.87 | 47.48 | -0.31 | -0.65% | 47.45 | 48.65 | 12976 | 6228 | 1.52% |
| 2025-05-22 | 48.39 | 47.79 | -0.97 | -1.99% | 47.67 | 49.09 | 15317 | 7376 | 1.80% |
| 2025-05-21 | 49.91 | 48.76 | -1.10 | -2.21% | 48.62 | 50.22 | 13674 | 6697 | 1.60% |
| 2025-05-20 | 49.17 | 49.86 | 0.67 | 1.36% | 48.40 | 50.39 | 23054 | 11428 | 2.71% |
| 2025-05-19 | 49.06 | 49.19 | -0.14 | -0.28% | 48.70 | 49.94 | 22404 | 11024 | 2.63% |
| 2025-05-16 | 48.99 | 49.33 | 0.80 | 1.65% | 47.87 | 49.80 | 23987 | 11739 | 2.81% |
| 2025-05-15 | 60.10 | 58.71 | -1.57 | -2.60% | 58.41 | 60.28 | 21529 | 12735 | 3.03% |
| 2025-05-14 | 62.59 | 60.28 | -2.52 | -4.01% | 59.84 | 63.12 | 24677 | 15060 | 3.47% |
| 2025-05-13 | 63.70 | 62.80 | -0.89 | -1.40% | 61.62 | 64.48 | 17415 | 10924 | 2.45% |
| 2025-05-12 | 63.15 | 63.69 | 0.74 | 1.18% | 62.70 | 64.99 | 18844 | 12032 | 2.65% |
| 2025-05-09 | 63.91 | 62.95 | -2.05 | -3.15% | 62.22 | 64.50 | 24686 | 15608 | 3.48% |
| 2025-05-08 | 67.30 | 65.00 | -2.41 | -3.58% | 63.50 | 68.94 | 32715 | 21330 | 4.61% |
| 2025-05-07 | 64.69 | 67.41 | 2.56 | 3.95% | 63.88 | 69.68 | 32551 | 21697 | 4.58% |
| 2025-05-06 | 62.20 | 64.85 | 2.79 | 4.50% | 62.20 | 65.78 | 23707 | 15291 | 3.34% |
| 2025-04-30 | 60.70 | 62.06 | 1.37 | 2.26% | 60.70 | 63.98 | 22206 | 13928 | 3.13% |
| 2025-04-29 | 60.50 | 60.69 | 0.19 | 0.31% | 58.45 | 61.65 | 23710 | 14225 | 3.34% |
| 2025-04-28 | 61.24 | 60.50 | -2.11 | -3.37% | 59.81 | 63.85 | 25059 | 15408 | 4.05% |
| 2025-04-25 | 61.41 | 62.61 | 1.42 | 2.32% | 60.80 | 64.00 | 30415 | 18972 | 4.92% |
| 2025-04-24 | 60.26 | 61.19 | 0.93 | 1.54% | 59.20 | 62.79 | 28353 | 17313 | 4.58% |