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 | 52.37 | 52.91 | 0.52 | 0.99% | 52.14 | 53.08 | 18194 | 9570 | 4.92% |
| 2025-07-31 | 52.25 | 52.39 | -0.12 | -0.23% | 52.20 | 53.85 | 19894 | 10515 | 5.38% |
| 2025-07-30 | 53.70 | 52.51 | -1.10 | -2.05% | 52.23 | 53.70 | 19099 | 10077 | 5.16% |
| 2025-07-29 | 53.36 | 53.61 | -0.11 | -0.20% | 52.57 | 53.72 | 19831 | 10540 | 5.36% |
| 2025-07-28 | 53.86 | 53.72 | 0.09 | 0.17% | 53.36 | 54.50 | 21648 | 11641 | 5.85% |
| 2025-07-25 | 53.66 | 53.63 | -0.13 | -0.24% | 53.38 | 53.93 | 18887 | 10120 | 5.10% |
| 2025-07-24 | 52.50 | 53.76 | 1.13 | 2.15% | 52.30 | 53.87 | 27036 | 14423 | 7.31% |
| 2025-07-23 | 52.22 | 52.63 | 0.24 | 0.46% | 52.10 | 53.48 | 22125 | 11673 | 5.98% |
| 2025-07-22 | 52.81 | 52.39 | -0.65 | -1.23% | 52.24 | 53.18 | 24072 | 12657 | 6.51% |
| 2025-07-21 | 52.83 | 53.04 | 0.01 | 0.02% | 52.60 | 53.64 | 21645 | 11471 | 5.85% |
| 2025-07-18 | 53.90 | 53.03 | -0.92 | -1.71% | 53.01 | 54.30 | 24865 | 13347 | 6.72% |
| 2025-07-17 | 53.90 | 53.95 | 0.02 | 0.04% | 53.88 | 54.49 | 22987 | 12422 | 6.21% |
| 2025-07-16 | 54.62 | 53.93 | -0.82 | -1.50% | 53.82 | 54.86 | 27278 | 14784 | 7.37% |
| 2025-07-15 | 53.61 | 54.75 | 1.02 | 1.90% | 52.85 | 54.76 | 40720 | 21921 | 11.01% |
| 2025-07-14 | 55.39 | 53.73 | -1.65 | -2.98% | 53.42 | 55.87 | 44746 | 24153 | 12.09% |
| 2025-07-11 | 54.19 | 55.38 | 2.21 | 4.16% | 53.87 | 56.88 | 78085 | 43282 | 21.10% |
| 2025-07-10 | 53.63 | 53.17 | -0.91 | -1.68% | 53.01 | 54.36 | 31749 | 17014 | 8.58% |
| 2025-07-09 | 54.09 | 54.08 | 0.03 | 0.06% | 53.67 | 55.27 | 40420 | 22043 | 10.92% |
| 2025-07-08 | 53.55 | 54.05 | 0.92 | 1.73% | 52.90 | 54.29 | 35588 | 19172 | 9.62% |
| 2025-07-07 | 53.90 | 53.13 | -1.51 | -2.76% | 53.13 | 54.39 | 36217 | 19437 | 9.79% |
| 2025-07-04 | 54.00 | 54.64 | 0.69 | 1.28% | 52.80 | 55.30 | 58517 | 31692 | 15.82% |
| 2025-07-03 | 53.82 | 53.95 | -0.17 | -0.31% | 53.21 | 54.26 | 38389 | 20664 | 10.38% |
| 2025-07-02 | 54.13 | 54.12 | -0.43 | -0.79% | 53.56 | 55.06 | 45322 | 24515 | 12.25% |
| 2025-07-01 | 56.10 | 54.55 | -1.85 | -3.28% | 53.64 | 56.20 | 77724 | 42456 | 21.01% |
| 2025-06-30 | 56.57 | 56.40 | -2.10 | -3.59% | 55.27 | 57.96 | 128137 | 72137 | 34.63% |
| 2025-06-27 | 52.40 | 58.50 | 6.28 | 12.03% | 51.79 | 62.66 | 179015 | 107880 | 48.38% |
| 2025-06-26 | 52.82 | 52.22 | -1.44 | -2.68% | 51.87 | 53.38 | 60026 | 31569 | 16.22% |
| 2025-06-25 | 49.30 | 53.66 | 4.00 | 8.05% | 49.08 | 54.77 | 90848 | 47837 | 24.55% |
| 2025-06-24 | 47.95 | 49.66 | 2.03 | 4.26% | 47.86 | 50.22 | 32369 | 16011 | 8.75% |
| 2025-06-23 | 45.48 | 47.63 | 1.53 | 3.32% | 45.48 | 47.75 | 20958 | 9876 | 5.66% |
| 2025-06-20 | 47.81 | 46.10 | -1.71 | -3.58% | 45.99 | 47.81 | 23918 | 11156 | 6.46% |
| 2025-06-19 | 49.50 | 47.81 | -1.92 | -3.86% | 47.70 | 50.85 | 27702 | 13503 | 7.49% |
| 2025-06-18 | 50.50 | 49.73 | -1.08 | -2.13% | 49.40 | 50.60 | 29617 | 14762 | 8.00% |
| 2025-06-17 | 51.60 | 50.81 | -0.76 | -1.47% | 50.00 | 51.96 | 38735 | 19744 | 10.47% |
| 2025-06-16 | 48.24 | 51.57 | 3.04 | 6.26% | 48.24 | 52.07 | 52839 | 26752 | 14.28% |
| 2025-06-13 | 49.83 | 48.53 | -1.77 | -3.52% | 48.28 | 50.00 | 33606 | 16491 | 9.08% |
| 2025-06-12 | 48.60 | 50.30 | 1.63 | 3.35% | 48.20 | 51.00 | 52554 | 26283 | 14.20% |
| 2025-06-11 | 47.47 | 48.67 | 1.20 | 2.53% | 47.32 | 49.47 | 28348 | 13809 | 7.66% |
| 2025-06-10 | 48.89 | 47.87 | -1.03 | -2.11% | 47.00 | 48.89 | 21433 | 10282 | 5.79% |
| 2025-06-09 | 48.17 | 48.90 | 0.81 | 1.68% | 48.13 | 49.60 | 25537 | 12496 | 6.90% |
| 2025-06-06 | 48.52 | 48.09 | -0.83 | -1.70% | 47.86 | 49.20 | 20513 | 9907 | 5.54% |
| 2025-06-05 | 47.61 | 48.92 | 0.99 | 2.07% | 47.61 | 49.20 | 31841 | 15423 | 8.61% |
| 2025-06-04 | 46.73 | 47.93 | 0.98 | 2.09% | 46.15 | 48.68 | 26934 | 12882 | 7.28% |
| 2025-06-03 | 45.93 | 46.95 | 0.26 | 0.56% | 45.93 | 48.07 | 21754 | 10231 | 5.88% |
| 2025-05-30 | 46.79 | 46.69 | -0.31 | -0.66% | 45.80 | 48.11 | 25420 | 11897 | 6.87% |
| 2025-05-29 | 45.18 | 47.00 | 1.82 | 4.03% | 45.01 | 47.00 | 19323 | 8971 | 5.22% |
| 2025-05-28 | 46.01 | 45.18 | -0.83 | -1.80% | 45.05 | 46.68 | 11833 | 5395 | 3.20% |
| 2025-05-27 | 46.68 | 46.01 | -0.64 | -1.37% | 45.85 | 46.79 | 10907 | 5038 | 2.95% |
| 2025-05-26 | 45.43 | 46.65 | 1.05 | 2.30% | 45.43 | 46.73 | 14388 | 6674 | 3.89% |
| 2025-05-23 | 46.81 | 45.60 | -1.51 | -3.21% | 45.60 | 47.80 | 19496 | 9100 | 5.27% |
| 2025-05-22 | 47.65 | 47.11 | -0.56 | -1.17% | 46.90 | 48.45 | 15076 | 7167 | 4.07% |
| 2025-05-21 | 48.20 | 47.67 | -0.86 | -1.77% | 47.38 | 48.60 | 14288 | 6834 | 3.86% |
| 2025-05-20 | 47.61 | 48.53 | 0.51 | 1.06% | 47.61 | 48.90 | 18375 | 8868 | 4.97% |
| 2025-05-19 | 47.02 | 48.02 | 0.81 | 1.72% | 46.69 | 48.27 | 18096 | 8585 | 4.89% |
| 2025-05-16 | 47.55 | 47.21 | -0.43 | -0.90% | 46.97 | 48.05 | 18859 | 8960 | 5.10% |
| 2025-05-15 | 48.79 | 47.64 | -2.06 | -4.14% | 47.56 | 49.09 | 27896 | 13425 | 7.54% |
| 2025-05-14 | 48.09 | 49.70 | 1.61 | 3.35% | 47.38 | 51.16 | 45946 | 22687 | 12.42% |
| 2025-05-13 | 49.55 | 48.09 | -0.77 | -1.58% | 47.97 | 49.60 | 20622 | 10003 | 5.57% |
| 2025-05-12 | 47.28 | 48.86 | 1.95 | 4.16% | 47.28 | 49.24 | 26165 | 12641 | 7.07% |
| 2025-05-09 | 48.35 | 46.91 | -1.59 | -3.28% | 46.85 | 48.36 | 18806 | 8900 | 5.08% |
| 2025-05-08 | 48.19 | 48.50 | 0.71 | 1.49% | 47.60 | 48.59 | 27101 | 13067 | 7.32% |
| 2025-05-07 | 50.97 | 47.79 | -0.40 | -0.83% | 47.30 | 51.00 | 38561 | 18815 | 10.42% |
| 2025-05-06 | 47.50 | 48.19 | 1.59 | 3.41% | 46.93 | 48.25 | 24032 | 11493 | 6.50% |
| 2025-04-30 | 45.06 | 46.60 | 1.26 | 2.78% | 45.06 | 46.86 | 17608 | 8187 | 4.76% |
| 2025-04-29 | 44.66 | 45.34 | 0.48 | 1.07% | 44.10 | 45.90 | 14678 | 6653 | 3.97% |
| 2025-04-28 | 44.94 | 44.86 | -0.74 | -1.62% | 44.36 | 45.98 | 14742 | 6624 | 3.98% |
| 2025-04-25 | 45.69 | 45.60 | 0.40 | 0.88% | 44.91 | 46.20 | 16420 | 7501 | 4.44% |
| 2025-04-24 | 46.64 | 45.20 | -1.27 | -2.73% | 44.82 | 46.70 | 18097 | 8249 | 4.89% |