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 | 55.12 | 54.42 | -0.53 | -0.96% | 53.82 | 55.39 | 166429 | 90754 | 2.45% |
| 2025-07-31 | 54.62 | 54.95 | 0.14 | 0.26% | 54.62 | 55.71 | 222640 | 122894 | 3.27% |
| 2025-07-30 | 55.45 | 54.81 | -0.64 | -1.15% | 54.55 | 55.77 | 181523 | 99951 | 2.67% |
| 2025-07-29 | 55.70 | 55.45 | -0.69 | -1.23% | 54.53 | 55.71 | 220191 | 121231 | 3.24% |
| 2025-07-28 | 57.41 | 56.14 | -0.45 | -0.80% | 55.80 | 57.52 | 240273 | 135598 | 3.53% |
| 2025-07-25 | 56.20 | 56.59 | 0.89 | 1.60% | 55.81 | 56.82 | 247288 | 139367 | 3.63% |
| 2025-07-24 | 55.20 | 55.70 | 0.64 | 1.16% | 55.06 | 55.87 | 166063 | 92369 | 2.44% |
| 2025-07-23 | 55.01 | 55.06 | -0.05 | -0.09% | 54.86 | 55.80 | 170083 | 94010 | 2.50% |
| 2025-07-22 | 56.00 | 55.11 | -0.99 | -1.76% | 54.79 | 56.07 | 209029 | 115596 | 3.07% |
| 2025-07-21 | 55.81 | 56.10 | 0.10 | 0.18% | 55.55 | 56.37 | 214829 | 120361 | 3.16% |
| 2025-07-18 | 56.00 | 56.00 | -1.42 | -2.47% | 55.67 | 56.65 | 376934 | 211788 | 5.54% |
| 2025-07-17 | 53.50 | 57.42 | 4.06 | 7.61% | 53.31 | 60.40 | 743319 | 421601 | 10.93% |
| 2025-07-16 | 53.80 | 53.36 | -0.31 | -0.58% | 53.20 | 54.43 | 143328 | 77078 | 2.11% |
| 2025-07-15 | 53.16 | 53.67 | 0.52 | 0.98% | 52.52 | 53.76 | 171754 | 91314 | 2.52% |
| 2025-07-14 | 53.91 | 53.15 | -0.31 | -0.58% | 52.91 | 53.91 | 111586 | 59279 | 1.64% |
| 2025-07-11 | 52.79 | 53.46 | 0.75 | 1.42% | 52.72 | 53.98 | 172203 | 92202 | 2.53% |
| 2025-07-10 | 52.68 | 52.71 | -0.29 | -0.55% | 52.22 | 53.00 | 110476 | 58106 | 1.62% |
| 2025-07-09 | 53.99 | 53.00 | 0.02 | 0.04% | 52.85 | 55.23 | 174104 | 93584 | 2.56% |
| 2025-07-08 | 52.01 | 52.98 | 1.08 | 2.08% | 51.81 | 53.07 | 133214 | 70141 | 1.96% |
| 2025-07-07 | 52.25 | 51.90 | -0.46 | -0.88% | 51.68 | 52.30 | 94757 | 49220 | 1.39% |
| 2025-07-04 | 52.97 | 52.36 | -0.61 | -1.15% | 52.25 | 53.44 | 120056 | 63376 | 1.76% |
| 2025-07-03 | 52.93 | 52.97 | 0.06 | 0.11% | 52.71 | 53.36 | 79283 | 42035 | 1.17% |
| 2025-07-02 | 54.03 | 52.91 | -1.35 | -2.49% | 52.73 | 54.24 | 144161 | 76684 | 2.12% |
| 2025-07-01 | 54.64 | 54.26 | -0.38 | -0.70% | 53.83 | 54.97 | 148072 | 80388 | 2.18% |
| 2025-06-30 | 54.20 | 54.64 | 0.54 | 1.00% | 54.20 | 54.80 | 135054 | 73667 | 1.99% |
| 2025-06-27 | 54.66 | 54.10 | -0.46 | -0.84% | 54.03 | 55.21 | 166990 | 91055 | 2.45% |
| 2025-06-26 | 55.69 | 54.56 | -1.03 | -1.85% | 54.55 | 55.69 | 259074 | 142567 | 3.81% |
| 2025-06-25 | 53.33 | 55.59 | 2.39 | 4.49% | 53.01 | 55.67 | 365891 | 200748 | 5.38% |
| 2025-06-24 | 52.13 | 53.20 | 1.24 | 2.39% | 52.07 | 53.33 | 151975 | 80351 | 2.23% |
| 2025-06-23 | 50.51 | 51.96 | 0.78 | 1.52% | 50.45 | 52.55 | 141660 | 73349 | 2.08% |
| 2025-06-20 | 52.51 | 51.18 | -1.42 | -2.70% | 51.17 | 52.90 | 119745 | 62126 | 1.76% |
| 2025-06-19 | 53.59 | 52.60 | -0.95 | -1.77% | 52.40 | 54.10 | 131228 | 69733 | 1.93% |
| 2025-06-18 | 53.15 | 53.55 | 0.19 | 0.36% | 52.67 | 53.74 | 138173 | 73630 | 2.03% |
| 2025-06-17 | 54.32 | 53.36 | -0.72 | -1.33% | 53.26 | 54.39 | 134256 | 72024 | 1.97% |
| 2025-06-16 | 52.88 | 54.08 | 0.90 | 1.69% | 52.30 | 54.08 | 186364 | 99486 | 2.74% |
| 2025-06-13 | 52.59 | 53.18 | 0.06 | 0.11% | 52.04 | 53.94 | 382568 | 203037 | 5.62% |
| 2025-06-12 | 53.57 | 53.22 | -0.32 | -0.60% | 53.01 | 53.98 | 140530 | 75131 | 2.07% |
| 2025-06-11 | 53.55 | 53.54 | -0.15 | -0.28% | 53.39 | 54.38 | 119429 | 64318 | 1.76% |
| 2025-06-10 | 54.85 | 53.69 | -1.01 | -1.85% | 53.03 | 54.98 | 170864 | 92045 | 2.51% |
| 2025-06-09 | 54.64 | 54.70 | 0.30 | 0.55% | 54.36 | 55.02 | 137906 | 75477 | 2.03% |
| 2025-06-06 | 54.80 | 54.40 | -0.39 | -0.71% | 54.05 | 54.89 | 139814 | 76078 | 2.06% |
| 2025-06-05 | 54.05 | 54.79 | 0.73 | 1.35% | 53.88 | 54.97 | 195906 | 106815 | 2.88% |
| 2025-06-04 | 53.90 | 54.06 | 0.29 | 0.54% | 53.39 | 54.50 | 170470 | 92271 | 2.51% |
| 2025-06-03 | 52.48 | 53.77 | 1.57 | 3.01% | 52.34 | 54.82 | 268247 | 144584 | 3.94% |
| 2025-05-30 | 53.20 | 52.20 | -1.00 | -1.88% | 51.88 | 53.25 | 150834 | 78740 | 2.22% |
| 2025-05-29 | 52.21 | 53.20 | 1.18 | 2.27% | 52.21 | 53.52 | 190713 | 101002 | 2.80% |
| 2025-05-28 | 52.89 | 52.02 | -0.82 | -1.55% | 51.83 | 53.19 | 133634 | 69831 | 1.96% |
| 2025-05-27 | 53.51 | 52.84 | -1.08 | -2.00% | 52.65 | 53.92 | 138610 | 73509 | 2.04% |
| 2025-05-26 | 53.51 | 53.92 | 0.60 | 1.13% | 53.51 | 54.45 | 127091 | 68516 | 1.87% |
| 2025-05-23 | 54.54 | 53.32 | -1.22 | -2.24% | 53.32 | 54.88 | 158675 | 85865 | 2.33% |
| 2025-05-22 | 55.30 | 54.54 | -1.01 | -1.82% | 54.42 | 55.72 | 156083 | 85754 | 2.29% |
| 2025-05-21 | 55.76 | 55.55 | -0.35 | -0.63% | 55.37 | 56.62 | 176759 | 98637 | 2.60% |
| 2025-05-20 | 56.80 | 55.90 | -0.58 | -1.03% | 55.02 | 56.81 | 202752 | 113120 | 2.98% |
| 2025-05-19 | 58.38 | 56.48 | -1.61 | -2.77% | 55.81 | 58.38 | 196499 | 111108 | 2.89% |
| 2025-05-16 | 57.28 | 58.09 | 0.67 | 1.17% | 56.85 | 58.89 | 187086 | 108547 | 2.75% |
| 2025-05-15 | 60.15 | 57.42 | -2.42 | -4.04% | 57.35 | 60.16 | 254749 | 148069 | 3.74% |
| 2025-05-14 | 59.79 | 59.84 | 0.50 | 0.84% | 59.20 | 60.29 | 196134 | 117357 | 2.88% |
| 2025-05-13 | 61.00 | 59.34 | -1.05 | -1.74% | 59.08 | 61.20 | 279477 | 167650 | 4.11% |
| 2025-05-12 | 60.07 | 60.39 | 0.74 | 1.24% | 58.80 | 60.98 | 345340 | 207294 | 5.08% |
| 2025-05-09 | 59.50 | 59.65 | 0.71 | 1.20% | 59.01 | 62.65 | 554580 | 336329 | 8.15% |
| 2025-05-08 | 59.01 | 58.94 | -1.29 | -2.14% | 57.62 | 60.50 | 412093 | 243139 | 6.06% |
| 2025-05-07 | 62.01 | 60.23 | -0.57 | -0.94% | 59.35 | 62.30 | 378747 | 228380 | 5.57% |
| 2025-05-06 | 58.50 | 60.80 | 2.70 | 4.65% | 57.55 | 61.88 | 525931 | 315157 | 7.73% |
| 2025-04-30 | 55.35 | 58.10 | 2.00 | 3.57% | 55.32 | 58.50 | 357271 | 206042 | 5.25% |
| 2025-04-29 | 55.00 | 56.10 | 1.02 | 1.85% | 54.50 | 56.26 | 208941 | 116496 | 3.07% |
| 2025-04-28 | 54.58 | 55.08 | 0.79 | 1.46% | 54.58 | 55.66 | 174613 | 96211 | 2.57% |
| 2025-04-25 | 54.38 | 54.29 | 0.37 | 0.69% | 53.68 | 54.90 | 165806 | 90192 | 2.44% |
| 2025-04-24 | 55.50 | 53.92 | -1.97 | -3.52% | 53.90 | 55.95 | 217853 | 119149 | 3.20% |