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 | 50.95 | 51.66 | 0.67 | 1.31% | 50.68 | 51.83 | 22285 | 11422 | 3.55% |
| 2025-07-31 | 51.39 | 50.99 | -0.48 | -0.93% | 50.87 | 52.08 | 21732 | 11214 | 3.46% |
| 2025-07-30 | 52.03 | 51.47 | -0.77 | -1.47% | 50.82 | 52.06 | 21193 | 10929 | 3.38% |
| 2025-07-29 | 51.85 | 52.24 | 0.18 | 0.35% | 51.38 | 52.30 | 18923 | 9816 | 3.02% |
| 2025-07-28 | 52.18 | 52.06 | 0.13 | 0.25% | 51.80 | 52.81 | 19260 | 10037 | 3.07% |
| 2025-07-25 | 52.01 | 51.93 | 0.13 | 0.25% | 51.58 | 52.19 | 16036 | 8322 | 2.56% |
| 2025-07-24 | 51.45 | 51.80 | 0.46 | 0.90% | 51.20 | 52.09 | 18664 | 9628 | 2.98% |
| 2025-07-23 | 51.73 | 51.34 | -0.56 | -1.08% | 51.15 | 52.10 | 17948 | 9260 | 2.86% |
| 2025-07-22 | 52.14 | 51.90 | -0.51 | -0.97% | 51.51 | 52.44 | 20839 | 10819 | 3.32% |
| 2025-07-21 | 52.65 | 52.41 | -0.24 | -0.46% | 52.02 | 52.89 | 20377 | 10689 | 3.25% |
| 2025-07-18 | 52.86 | 52.65 | 0.02 | 0.04% | 52.30 | 53.19 | 24337 | 12821 | 3.88% |
| 2025-07-17 | 51.85 | 52.63 | 0.46 | 0.88% | 51.81 | 52.90 | 26500 | 13916 | 4.22% |
| 2025-07-16 | 51.74 | 52.17 | 0.32 | 0.62% | 51.61 | 52.35 | 25096 | 13057 | 4.00% |
| 2025-07-15 | 51.45 | 51.85 | 0.38 | 0.74% | 50.71 | 51.85 | 20579 | 10549 | 3.28% |
| 2025-07-14 | 51.32 | 51.47 | -0.04 | -0.08% | 50.99 | 51.73 | 16485 | 8462 | 2.63% |
| 2025-07-11 | 51.10 | 51.51 | 0.28 | 0.55% | 50.74 | 51.58 | 17965 | 9212 | 2.86% |
| 2025-07-10 | 50.75 | 51.23 | 0.35 | 0.69% | 50.66 | 51.79 | 18474 | 9470 | 2.95% |
| 2025-07-09 | 50.83 | 50.88 | -0.06 | -0.12% | 50.62 | 51.47 | 18517 | 9439 | 2.95% |
| 2025-07-08 | 49.99 | 50.94 | 1.06 | 2.13% | 49.77 | 50.98 | 15883 | 8032 | 2.53% |
| 2025-07-07 | 49.86 | 49.88 | -0.24 | -0.48% | 49.52 | 50.28 | 12228 | 6093 | 1.95% |
| 2025-07-04 | 50.77 | 50.12 | -0.67 | -1.32% | 49.77 | 50.90 | 18456 | 9277 | 2.94% |
| 2025-07-03 | 50.42 | 50.79 | 0.36 | 0.71% | 50.25 | 50.99 | 12489 | 6329 | 1.99% |
| 2025-07-02 | 51.32 | 50.63 | -0.79 | -1.54% | 50.15 | 51.49 | 17467 | 8846 | 2.78% |
| 2025-07-01 | 51.97 | 51.42 | -0.55 | -1.06% | 50.85 | 52.00 | 22698 | 11667 | 3.62% |
| 2025-06-30 | 51.43 | 51.97 | 0.14 | 0.27% | 51.43 | 52.36 | 27327 | 14182 | 4.36% |
| 2025-06-27 | 54.51 | 51.83 | -0.18 | -0.35% | 51.77 | 54.90 | 47131 | 24841 | 7.51% |
| 2025-06-26 | 52.03 | 52.01 | -0.66 | -1.25% | 51.83 | 53.20 | 27380 | 14327 | 4.37% |
| 2025-06-25 | 52.36 | 52.67 | -0.17 | -0.32% | 51.66 | 52.67 | 46927 | 24472 | 7.48% |
| 2025-06-24 | 50.77 | 52.84 | 3.78 | 7.70% | 50.67 | 53.00 | 61521 | 32164 | 9.81% |
| 2025-06-23 | 47.00 | 49.06 | 1.58 | 3.33% | 47.00 | 49.13 | 16877 | 8197 | 2.69% |
| 2025-06-20 | 47.81 | 47.48 | -0.60 | -1.25% | 47.45 | 48.65 | 17644 | 8465 | 4.04% |
| 2025-06-19 | 49.06 | 48.08 | -1.51 | -3.04% | 47.88 | 50.10 | 19968 | 9756 | 4.57% |
| 2025-06-18 | 48.46 | 49.59 | 0.77 | 1.58% | 48.38 | 49.99 | 18674 | 9239 | 4.28% |
| 2025-06-17 | 49.40 | 48.82 | -0.53 | -1.07% | 48.45 | 49.70 | 14401 | 7041 | 3.30% |
| 2025-06-16 | 48.52 | 49.35 | 0.48 | 0.98% | 48.37 | 49.49 | 17332 | 8520 | 3.97% |
| 2025-06-13 | 50.54 | 48.87 | -2.08 | -4.08% | 48.84 | 51.38 | 32930 | 16371 | 7.54% |
| 2025-06-12 | 49.52 | 50.95 | 1.46 | 2.95% | 49.37 | 51.75 | 44003 | 22289 | 10.08% |
| 2025-06-11 | 50.99 | 49.49 | 0.49 | 1.00% | 49.39 | 52.48 | 49597 | 25252 | 11.36% |
| 2025-06-10 | 50.37 | 49.00 | -1.41 | -2.80% | 48.36 | 50.50 | 20346 | 10030 | 4.66% |
| 2025-06-09 | 50.35 | 50.41 | 0.06 | 0.12% | 50.20 | 51.22 | 17672 | 8953 | 4.05% |
| 2025-06-06 | 49.75 | 50.35 | 0.34 | 0.68% | 49.50 | 50.46 | 17253 | 8627 | 3.95% |
| 2025-06-05 | 49.01 | 50.01 | 1.18 | 2.42% | 48.86 | 50.10 | 22764 | 11276 | 5.22% |
| 2025-06-04 | 49.36 | 48.83 | -0.34 | -0.69% | 48.72 | 49.98 | 20825 | 10233 | 4.77% |
| 2025-06-03 | 49.80 | 49.17 | -1.13 | -2.25% | 49.16 | 50.27 | 19552 | 9711 | 4.48% |
| 2025-05-30 | 51.26 | 50.30 | -1.50 | -2.90% | 50.08 | 51.65 | 22860 | 11536 | 5.24% |
| 2025-05-29 | 49.66 | 51.80 | 1.95 | 3.91% | 49.66 | 51.90 | 35347 | 18117 | 8.10% |
| 2025-05-28 | 49.59 | 49.85 | 0.27 | 0.54% | 49.33 | 51.16 | 21591 | 10816 | 4.95% |
| 2025-05-27 | 49.95 | 49.58 | -0.46 | -0.92% | 49.08 | 49.99 | 14266 | 7064 | 3.27% |
| 2025-05-26 | 48.77 | 50.04 | 1.09 | 2.23% | 48.50 | 50.55 | 18543 | 9245 | 4.25% |
| 2025-05-23 | 50.00 | 48.95 | -1.19 | -2.37% | 48.89 | 50.54 | 18466 | 9182 | 4.23% |
| 2025-05-22 | 50.20 | 50.14 | -0.52 | -1.03% | 49.99 | 51.21 | 15994 | 8081 | 3.66% |
| 2025-05-21 | 50.66 | 50.66 | -0.02 | -0.04% | 49.68 | 51.49 | 22385 | 11314 | 5.13% |
| 2025-05-20 | 50.40 | 50.68 | 0.07 | 0.14% | 49.75 | 50.80 | 15728 | 7932 | 3.60% |
| 2025-05-19 | 50.82 | 50.61 | -0.19 | -0.37% | 50.00 | 51.49 | 22142 | 11179 | 5.07% |
| 2025-05-16 | 49.76 | 50.80 | 1.16 | 2.34% | 49.59 | 52.50 | 34900 | 17835 | 8.00% |
| 2025-05-15 | 50.01 | 49.64 | -0.46 | -0.92% | 49.15 | 50.50 | 17027 | 8451 | 3.90% |
| 2025-05-14 | 50.06 | 50.10 | -0.27 | -0.54% | 49.80 | 50.84 | 15925 | 7996 | 3.65% |
| 2025-05-13 | 51.43 | 50.37 | -0.71 | -1.39% | 50.31 | 51.68 | 15811 | 8035 | 3.62% |
| 2025-05-12 | 50.99 | 51.08 | 0.86 | 1.71% | 50.63 | 51.28 | 16089 | 8199 | 3.69% |
| 2025-05-09 | 51.18 | 50.22 | -0.78 | -1.53% | 50.10 | 51.43 | 17381 | 8787 | 3.98% |
| 2025-05-08 | 50.37 | 51.00 | 0.13 | 0.26% | 50.37 | 51.40 | 21185 | 10807 | 4.85% |
| 2025-05-07 | 52.01 | 50.87 | -0.42 | -0.82% | 50.37 | 52.80 | 37849 | 19460 | 8.67% |
| 2025-05-06 | 49.00 | 51.29 | 2.92 | 6.04% | 48.48 | 51.32 | 38636 | 19468 | 8.85% |
| 2025-04-30 | 46.80 | 48.37 | 1.40 | 2.98% | 46.79 | 49.48 | 30181 | 14610 | 6.91% |
| 2025-04-29 | 46.67 | 46.97 | 0.47 | 1.01% | 46.17 | 47.29 | 16905 | 7940 | 3.87% |
| 2025-04-28 | 46.00 | 46.50 | -0.20 | -0.43% | 45.93 | 47.16 | 21475 | 10028 | 4.92% |
| 2025-04-25 | 47.00 | 46.70 | 1.55 | 3.43% | 45.66 | 47.04 | 31997 | 14841 | 7.33% |
| 2025-04-24 | 45.68 | 45.15 | -0.74 | -1.61% | 44.77 | 46.09 | 18957 | 8592 | 4.34% |