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 | 54.30 | 54.11 | 0.01 | 0.02% | 53.60 | 54.70 | 8389 | 4543 | 4.21% |
| 2025-07-31 | 55.40 | 54.10 | -1.45 | -2.61% | 54.05 | 55.69 | 14471 | 7924 | 7.27% |
| 2025-07-30 | 55.00 | 55.55 | 0.55 | 1.00% | 54.78 | 56.47 | 21299 | 11831 | 10.69% |
| 2025-07-29 | 54.61 | 55.00 | 0.04 | 0.07% | 54.28 | 55.38 | 12042 | 6591 | 6.05% |
| 2025-07-28 | 54.33 | 54.96 | 0.79 | 1.46% | 54.16 | 55.78 | 18137 | 9996 | 9.11% |
| 2025-07-25 | 54.54 | 54.17 | -0.37 | -0.68% | 53.80 | 54.80 | 9572 | 5178 | 4.81% |
| 2025-07-24 | 53.76 | 54.54 | 0.79 | 1.47% | 53.76 | 55.85 | 13959 | 7646 | 7.01% |
| 2025-07-23 | 54.88 | 53.75 | -0.96 | -1.75% | 53.51 | 55.00 | 12984 | 7007 | 6.52% |
| 2025-07-22 | 54.39 | 54.71 | 0.32 | 0.59% | 54.18 | 55.15 | 14034 | 7669 | 7.05% |
| 2025-07-21 | 54.16 | 54.39 | 0.38 | 0.70% | 53.83 | 54.83 | 10865 | 5899 | 5.46% |
| 2025-07-18 | 54.48 | 54.01 | -0.12 | -0.22% | 53.61 | 54.48 | 9952 | 5371 | 5.00% |
| 2025-07-17 | 53.77 | 54.13 | 0.61 | 1.14% | 53.12 | 54.85 | 11775 | 6354 | 5.91% |
| 2025-07-16 | 53.47 | 53.52 | 0.05 | 0.09% | 53.13 | 53.67 | 7634 | 4078 | 3.83% |
| 2025-07-15 | 54.40 | 53.47 | -0.91 | -1.67% | 52.80 | 54.41 | 12670 | 6780 | 6.36% |
| 2025-07-14 | 53.30 | 54.38 | 0.95 | 1.78% | 53.27 | 55.07 | 16362 | 8891 | 8.22% |
| 2025-07-11 | 53.90 | 53.43 | -0.45 | -0.84% | 53.20 | 54.40 | 12832 | 6876 | 6.44% |
| 2025-07-10 | 54.06 | 53.88 | -0.76 | -1.39% | 53.70 | 54.58 | 16164 | 8733 | 8.12% |
| 2025-07-09 | 55.56 | 54.64 | -0.91 | -1.64% | 53.33 | 56.35 | 28024 | 15501 | 14.07% |
| 2025-07-08 | 55.41 | 55.55 | 0.44 | 0.80% | 54.80 | 55.85 | 20946 | 11589 | 10.52% |
| 2025-07-07 | 56.19 | 55.11 | -1.07 | -1.90% | 54.80 | 56.58 | 24851 | 13736 | 12.48% |
| 2025-07-04 | 58.53 | 56.18 | -3.52 | -5.90% | 56.12 | 59.47 | 40469 | 23256 | 21.39% |
| 2025-07-03 | 54.93 | 59.70 | 5.18 | 9.50% | 54.23 | 61.80 | 61249 | 36066 | 32.37% |
| 2025-07-02 | 55.80 | 54.52 | -1.57 | -2.80% | 54.33 | 56.66 | 23951 | 13236 | 12.66% |
| 2025-07-01 | 55.21 | 56.09 | 0.91 | 1.65% | 54.52 | 56.41 | 26385 | 14680 | 13.94% |
| 2025-06-30 | 53.87 | 55.18 | 1.17 | 2.17% | 53.80 | 55.48 | 24454 | 13396 | 12.92% |
| 2025-06-27 | 56.04 | 54.01 | -1.99 | -3.55% | 53.71 | 56.29 | 31689 | 17282 | 16.75% |
| 2025-06-26 | 54.02 | 56.00 | 1.60 | 2.94% | 53.63 | 56.66 | 38552 | 21395 | 20.38% |
| 2025-06-25 | 55.41 | 54.40 | -0.04 | -0.07% | 53.46 | 55.88 | 30077 | 16386 | 15.90% |
| 2025-06-24 | 53.43 | 54.44 | -1.16 | -2.09% | 52.16 | 56.49 | 39857 | 21665 | 21.07% |
| 2025-06-23 | 55.34 | 55.60 | -0.25 | -0.45% | 54.08 | 56.35 | 30080 | 16639 | 15.90% |
| 2025-06-20 | 55.88 | 55.85 | -0.27 | -0.48% | 53.82 | 57.11 | 35956 | 19920 | 19.00% |
| 2025-06-19 | 55.02 | 56.12 | -0.26 | -0.46% | 53.60 | 58.50 | 44904 | 24972 | 23.73% |
| 2025-06-18 | 57.00 | 56.38 | -1.01 | -1.76% | 55.51 | 59.48 | 51230 | 29274 | 27.08% |
| 2025-06-17 | 52.16 | 57.39 | 4.36 | 8.22% | 51.38 | 57.39 | 56688 | 30669 | 29.96% |
| 2025-06-16 | 53.51 | 53.03 | -2.63 | -4.73% | 51.60 | 53.98 | 43004 | 22710 | 22.73% |
| 2025-06-13 | 54.61 | 55.66 | 2.01 | 3.75% | 52.53 | 56.90 | 65054 | 35634 | 34.38% |
| 2025-06-12 | 49.50 | 53.65 | 4.38 | 8.89% | 48.30 | 54.90 | 42596 | 22293 | 22.51% |
| 2025-06-11 | 49.05 | 49.27 | 0.29 | 0.59% | 48.92 | 49.86 | 8121 | 4012 | 4.29% |
| 2025-06-10 | 49.42 | 48.98 | -0.29 | -0.59% | 48.20 | 50.00 | 12226 | 6002 | 6.46% |
| 2025-06-09 | 49.24 | 49.27 | -0.07 | -0.14% | 49.00 | 49.77 | 9159 | 4513 | 4.84% |
| 2025-06-06 | 49.52 | 49.34 | -0.11 | -0.22% | 49.07 | 49.94 | 8123 | 4011 | 4.29% |
| 2025-06-05 | 49.91 | 49.45 | -0.31 | -0.62% | 49.20 | 50.30 | 11519 | 5716 | 6.09% |
| 2025-06-04 | 49.88 | 49.76 | -1.02 | -2.01% | 49.57 | 50.75 | 14953 | 7481 | 7.90% |
| 2025-06-03 | 50.91 | 50.78 | 0.18 | 0.36% | 50.69 | 52.01 | 12281 | 6288 | 6.49% |
| 2025-05-30 | 52.09 | 50.60 | -1.50 | -2.88% | 50.18 | 52.10 | 16863 | 8557 | 8.91% |
| 2025-05-29 | 51.49 | 52.10 | 0.81 | 1.58% | 51.49 | 53.15 | 16661 | 8721 | 8.81% |
| 2025-05-28 | 51.34 | 51.29 | -0.12 | -0.23% | 50.95 | 51.95 | 8973 | 4606 | 4.74% |
| 2025-05-27 | 52.52 | 51.92 | -0.82 | -1.55% | 51.30 | 53.36 | 13627 | 7058 | 7.20% |
| 2025-05-26 | 50.80 | 52.74 | 1.53 | 2.99% | 50.80 | 53.05 | 15449 | 8069 | 8.17% |
| 2025-05-23 | 50.97 | 51.21 | 0.16 | 0.31% | 50.33 | 52.25 | 13666 | 7043 | 7.22% |
| 2025-05-22 | 52.36 | 51.05 | -0.98 | -1.88% | 50.96 | 53.29 | 13265 | 6879 | 7.01% |
| 2025-05-21 | 51.57 | 52.03 | 0.47 | 0.91% | 50.63 | 52.98 | 18595 | 9632 | 9.83% |
| 2025-05-20 | 52.00 | 51.56 | -0.66 | -1.26% | 51.18 | 52.22 | 13302 | 6849 | 7.03% |
| 2025-05-19 | 52.42 | 52.22 | -0.08 | -0.15% | 50.87 | 52.70 | 19457 | 10069 | 10.28% |
| 2025-05-16 | 51.44 | 52.30 | 1.55 | 3.05% | 50.77 | 53.98 | 26340 | 13907 | 13.92% |
| 2025-05-15 | 51.25 | 50.75 | -0.50 | -0.98% | 50.55 | 52.64 | 15289 | 7838 | 8.08% |
| 2025-05-14 | 52.00 | 51.25 | -0.34 | -0.66% | 50.62 | 52.66 | 18384 | 9479 | 9.72% |
| 2025-05-13 | 53.48 | 51.59 | -1.73 | -3.24% | 51.42 | 53.80 | 23947 | 12537 | 12.66% |
| 2025-05-12 | 50.41 | 53.32 | 2.54 | 5.00% | 50.30 | 54.58 | 33656 | 17751 | 17.79% |
| 2025-05-09 | 53.00 | 50.78 | -2.15 | -4.06% | 50.69 | 53.45 | 27911 | 14375 | 14.75% |
| 2025-05-08 | 50.22 | 52.93 | 2.60 | 5.17% | 49.51 | 53.50 | 34450 | 17912 | 18.21% |
| 2025-05-07 | 49.50 | 50.33 | 1.31 | 2.67% | 49.21 | 51.50 | 26002 | 13087 | 13.74% |
| 2025-05-06 | 48.31 | 49.02 | 0.77 | 1.60% | 48.31 | 49.48 | 14820 | 7260 | 7.83% |
| 2025-04-30 | 48.11 | 48.25 | -0.25 | -0.52% | 48.11 | 48.68 | 12024 | 5810 | 6.35% |
| 2025-04-29 | 46.25 | 48.50 | 1.84 | 3.94% | 46.22 | 49.30 | 20876 | 10109 | 11.03% |
| 2025-04-28 | 46.69 | 46.66 | -0.05 | -0.11% | 45.85 | 47.20 | 11300 | 5266 | 5.97% |
| 2025-04-25 | 47.20 | 46.71 | -0.67 | -1.41% | 46.37 | 47.64 | 13993 | 6543 | 7.50% |
| 2025-04-24 | 46.01 | 47.38 | 0.97 | 2.09% | 46.01 | 47.96 | 21242 | 9991 | 11.38% |