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 | 55.88 | 55.67 | -0.26 | -0.46% | 55.00 | 56.22 | 17538 | 9755 | 5.52% |
| 2025-07-31 | 55.48 | 55.93 | 0.11 | 0.20% | 55.48 | 58.00 | 34090 | 19414 | 10.73% |
| 2025-07-30 | 56.17 | 55.82 | -0.54 | -0.96% | 55.46 | 57.03 | 19784 | 11107 | 6.23% |
| 2025-07-29 | 56.51 | 56.36 | -0.12 | -0.21% | 56.01 | 56.53 | 9285 | 5221 | 2.92% |
| 2025-07-28 | 55.80 | 56.48 | 0.69 | 1.24% | 55.79 | 56.60 | 15030 | 8452 | 4.73% |
| 2025-07-25 | 56.28 | 55.79 | -0.48 | -0.85% | 55.33 | 56.54 | 18004 | 10068 | 5.67% |
| 2025-07-24 | 55.85 | 56.27 | 0.42 | 0.75% | 55.83 | 56.52 | 10964 | 6165 | 3.45% |
| 2025-07-23 | 56.66 | 55.85 | -0.79 | -1.39% | 55.73 | 57.28 | 17953 | 10150 | 5.65% |
| 2025-07-22 | 57.25 | 56.64 | -0.57 | -1.00% | 56.30 | 57.25 | 18095 | 10265 | 5.70% |
| 2025-07-21 | 56.81 | 57.21 | 0.33 | 0.58% | 56.51 | 57.21 | 14483 | 8240 | 4.56% |
| 2025-07-18 | 57.14 | 56.88 | -0.14 | -0.25% | 56.80 | 57.87 | 17995 | 10278 | 5.67% |
| 2025-07-17 | 57.54 | 57.02 | -0.22 | -0.38% | 56.77 | 57.57 | 12560 | 7156 | 3.95% |
| 2025-07-16 | 56.50 | 57.24 | 0.47 | 0.83% | 56.50 | 58.13 | 21013 | 12079 | 6.62% |
| 2025-07-15 | 56.47 | 56.77 | 0.30 | 0.53% | 55.71 | 57.44 | 18292 | 10361 | 5.76% |
| 2025-07-14 | 56.71 | 56.47 | -0.20 | -0.35% | 56.30 | 57.05 | 9771 | 5520 | 3.08% |
| 2025-07-11 | 56.67 | 56.67 | -0.09 | -0.16% | 56.28 | 57.10 | 14532 | 8229 | 4.58% |
| 2025-07-10 | 56.65 | 56.76 | -0.32 | -0.56% | 56.44 | 57.30 | 14209 | 8065 | 4.47% |
| 2025-07-09 | 58.42 | 57.08 | -0.50 | -0.87% | 56.87 | 58.75 | 20917 | 12087 | 6.59% |
| 2025-07-08 | 56.87 | 57.58 | 1.04 | 1.84% | 56.52 | 57.58 | 15661 | 8951 | 4.93% |
| 2025-07-07 | 57.00 | 56.54 | -0.54 | -0.95% | 56.50 | 57.68 | 12573 | 7130 | 3.96% |
| 2025-07-04 | 57.83 | 57.08 | -1.12 | -1.92% | 57.02 | 58.76 | 22079 | 12710 | 6.95% |
| 2025-07-03 | 56.68 | 58.20 | 1.53 | 2.70% | 56.62 | 59.78 | 34734 | 20351 | 10.94% |
| 2025-07-02 | 57.75 | 56.82 | -1.04 | -1.80% | 56.43 | 57.86 | 13363 | 7613 | 4.21% |
| 2025-07-01 | 58.46 | 57.86 | -0.61 | -1.04% | 57.57 | 58.46 | 14361 | 8316 | 4.52% |
| 2025-06-30 | 58.30 | 58.47 | 0.52 | 0.90% | 57.86 | 58.82 | 18240 | 10642 | 5.74% |
| 2025-06-27 | 57.70 | 57.95 | 0.25 | 0.43% | 57.50 | 58.48 | 13169 | 7642 | 4.15% |
| 2025-06-26 | 57.97 | 57.70 | -0.45 | -0.77% | 57.39 | 58.66 | 16598 | 9634 | 5.23% |
| 2025-06-25 | 58.15 | 58.15 | 0.00 | 0.00% | 57.37 | 58.39 | 19541 | 11305 | 6.15% |
| 2025-06-24 | 55.99 | 58.15 | 1.90 | 3.38% | 55.99 | 58.62 | 24829 | 14356 | 7.82% |
| 2025-06-23 | 55.25 | 56.25 | 1.09 | 1.98% | 54.50 | 56.37 | 18505 | 10225 | 5.83% |
| 2025-06-20 | 55.79 | 55.16 | -0.68 | -1.22% | 54.98 | 56.85 | 17015 | 9484 | 5.36% |
| 2025-06-19 | 57.80 | 55.84 | -1.97 | -3.41% | 55.73 | 58.09 | 21214 | 12035 | 6.68% |
| 2025-06-18 | 57.66 | 57.81 | -0.09 | -0.16% | 57.03 | 58.14 | 15935 | 9200 | 5.02% |
| 2025-06-17 | 59.26 | 57.90 | -1.70 | -2.85% | 57.01 | 59.69 | 34990 | 20295 | 11.02% |
| 2025-06-16 | 57.35 | 59.60 | 1.58 | 2.72% | 57.35 | 60.87 | 44279 | 26259 | 13.94% |
| 2025-06-13 | 59.80 | 58.02 | -1.94 | -3.24% | 57.57 | 60.55 | 42837 | 25104 | 13.49% |
| 2025-06-12 | 59.96 | 59.96 | 0.62 | 1.04% | 58.91 | 61.00 | 58411 | 35108 | 18.39% |
| 2025-06-11 | 59.09 | 59.34 | 0.06 | 0.10% | 58.67 | 61.52 | 60961 | 36608 | 19.19% |
| 2025-06-10 | 58.51 | 59.28 | 0.24 | 0.41% | 57.60 | 59.69 | 40256 | 23570 | 12.67% |
| 2025-06-09 | 56.50 | 59.04 | 3.13 | 5.60% | 55.91 | 60.75 | 57168 | 33657 | 18.00% |
| 2025-06-06 | 56.31 | 55.91 | -1.56 | -2.71% | 55.84 | 56.96 | 26482 | 14884 | 8.34% |
| 2025-06-05 | 55.10 | 57.47 | 1.57 | 2.81% | 54.50 | 58.16 | 53772 | 30359 | 16.93% |
| 2025-06-04 | 53.21 | 55.90 | 2.91 | 5.49% | 53.21 | 57.29 | 46060 | 25377 | 14.50% |
| 2025-06-03 | 53.20 | 52.99 | -0.31 | -0.58% | 52.86 | 53.85 | 13166 | 7004 | 4.15% |
| 2025-05-30 | 55.45 | 53.30 | -1.70 | -3.09% | 53.15 | 55.76 | 27292 | 14803 | 8.59% |
| 2025-05-29 | 53.51 | 55.00 | 1.56 | 2.92% | 53.31 | 55.34 | 17169 | 9326 | 5.41% |
| 2025-05-28 | 53.55 | 53.44 | -0.31 | -0.58% | 53.10 | 54.33 | 13166 | 7067 | 4.15% |
| 2025-05-27 | 54.90 | 53.75 | -1.44 | -2.61% | 53.36 | 55.10 | 21200 | 11433 | 6.67% |
| 2025-05-26 | 55.46 | 55.19 | -0.05 | -0.09% | 54.54 | 56.15 | 14667 | 8091 | 4.62% |
| 2025-05-23 | 54.63 | 55.24 | 0.63 | 1.15% | 54.50 | 56.64 | 25742 | 14354 | 8.10% |
| 2025-05-22 | 56.18 | 54.61 | -1.81 | -3.21% | 54.61 | 56.74 | 18866 | 10464 | 5.94% |
| 2025-05-21 | 57.20 | 56.42 | -0.93 | -1.62% | 55.80 | 57.27 | 16064 | 9068 | 5.06% |
| 2025-05-20 | 55.73 | 57.35 | 1.39 | 2.48% | 55.40 | 58.24 | 24581 | 14022 | 7.74% |
| 2025-05-19 | 56.70 | 55.96 | -0.74 | -1.31% | 55.20 | 56.90 | 13549 | 7572 | 4.27% |
| 2025-05-16 | 56.80 | 56.70 | -0.37 | -0.65% | 56.56 | 57.34 | 12052 | 6859 | 3.79% |
| 2025-05-15 | 57.92 | 57.07 | -0.84 | -1.45% | 56.55 | 57.92 | 16176 | 9215 | 5.09% |
| 2025-05-14 | 57.38 | 57.91 | 0.22 | 0.38% | 57.31 | 58.30 | 20093 | 11628 | 6.33% |
| 2025-05-13 | 58.60 | 57.69 | 0.14 | 0.24% | 57.50 | 59.09 | 27583 | 16069 | 8.68% |
| 2025-05-12 | 57.01 | 57.55 | 0.87 | 1.53% | 56.88 | 57.60 | 20850 | 11948 | 6.56% |
| 2025-05-09 | 57.43 | 56.68 | -0.81 | -1.41% | 56.05 | 57.43 | 24462 | 13814 | 7.70% |
| 2025-05-08 | 57.80 | 57.49 | 0.02 | 0.03% | 57.18 | 57.82 | 22579 | 12977 | 7.11% |
| 2025-05-07 | 59.00 | 57.47 | -0.87 | -1.49% | 56.96 | 59.28 | 37483 | 21649 | 11.80% |
| 2025-05-06 | 57.50 | 58.34 | 0.96 | 1.67% | 56.80 | 58.50 | 39841 | 23046 | 12.54% |
| 2025-04-30 | 55.00 | 57.38 | 2.14 | 3.87% | 54.76 | 58.35 | 55438 | 31566 | 17.45% |
| 2025-04-29 | 55.10 | 55.24 | -0.78 | -1.39% | 54.60 | 56.55 | 39117 | 21634 | 12.32% |
| 2025-04-28 | 53.35 | 56.02 | 2.67 | 5.00% | 52.55 | 58.60 | 66791 | 37434 | 21.03% |
| 2025-04-25 | 52.51 | 53.35 | 0.86 | 1.64% | 52.35 | 53.88 | 25751 | 13717 | 8.11% |
| 2025-04-24 | 55.00 | 52.49 | -2.92 | -5.27% | 52.24 | 55.11 | 40768 | 21681 | 12.84% |