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 | 53.75 | 54.70 | 0.73 | 1.35% | 53.55 | 54.79 | 17939 | 9749 | 4.05% |
| 2025-07-31 | 55.40 | 53.97 | -1.40 | -2.53% | 53.54 | 55.73 | 29454 | 16049 | 6.64% |
| 2025-07-30 | 56.37 | 55.37 | -1.21 | -2.14% | 54.85 | 56.56 | 19227 | 10700 | 4.34% |
| 2025-07-29 | 57.03 | 56.58 | -0.64 | -1.12% | 56.17 | 57.66 | 21995 | 12468 | 4.96% |
| 2025-07-28 | 56.90 | 57.22 | 0.40 | 0.70% | 56.50 | 57.27 | 15718 | 8954 | 3.55% |
| 2025-07-25 | 56.87 | 56.82 | -0.16 | -0.28% | 56.67 | 57.50 | 16936 | 9655 | 3.82% |
| 2025-07-24 | 57.48 | 56.98 | -0.83 | -1.44% | 56.58 | 58.16 | 30742 | 17579 | 6.94% |
| 2025-07-23 | 58.57 | 57.81 | -1.00 | -1.70% | 57.81 | 58.74 | 22700 | 13218 | 5.12% |
| 2025-07-22 | 58.48 | 58.81 | 0.33 | 0.56% | 57.68 | 59.59 | 33700 | 19807 | 7.60% |
| 2025-07-21 | 59.06 | 58.48 | -0.93 | -1.57% | 57.87 | 59.78 | 36125 | 21204 | 8.15% |
| 2025-07-18 | 57.50 | 59.41 | 2.92 | 5.17% | 56.64 | 59.48 | 62041 | 36301 | 14.00% |
| 2025-07-17 | 54.53 | 56.49 | 2.34 | 4.32% | 54.41 | 57.93 | 42787 | 24176 | 9.65% |
| 2025-07-16 | 54.00 | 54.15 | 0.09 | 0.17% | 53.32 | 54.25 | 16499 | 8870 | 3.72% |
| 2025-07-15 | 53.90 | 54.06 | 0.46 | 0.86% | 53.00 | 54.56 | 22151 | 11926 | 5.00% |
| 2025-07-14 | 53.03 | 53.60 | 0.54 | 1.02% | 52.80 | 54.26 | 13764 | 7373 | 3.11% |
| 2025-07-11 | 53.05 | 53.06 | -0.03 | -0.06% | 52.61 | 54.00 | 17358 | 9227 | 3.92% |
| 2025-07-10 | 52.78 | 53.09 | -0.03 | -0.06% | 52.55 | 53.42 | 15895 | 8427 | 3.59% |
| 2025-07-09 | 53.07 | 53.12 | -0.36 | -0.67% | 52.85 | 53.97 | 18031 | 9619 | 4.07% |
| 2025-07-08 | 50.70 | 53.48 | 2.65 | 5.21% | 50.70 | 55.15 | 37789 | 20128 | 8.52% |
| 2025-07-07 | 50.75 | 50.83 | 0.11 | 0.22% | 50.05 | 50.99 | 9896 | 4993 | 2.23% |
| 2025-07-04 | 51.75 | 50.72 | -1.32 | -2.54% | 50.60 | 51.96 | 15216 | 7774 | 3.43% |
| 2025-07-03 | 50.65 | 52.04 | 1.36 | 2.68% | 50.48 | 53.30 | 29571 | 15418 | 6.67% |
| 2025-07-02 | 50.60 | 50.68 | -0.24 | -0.47% | 50.36 | 51.11 | 9280 | 4698 | 2.09% |
| 2025-07-01 | 51.35 | 50.92 | -0.44 | -0.86% | 50.53 | 51.94 | 11372 | 5797 | 2.57% |
| 2025-06-30 | 51.75 | 51.36 | 0.04 | 0.08% | 50.86 | 51.98 | 17389 | 8925 | 3.92% |
| 2025-06-27 | 50.70 | 51.32 | 0.69 | 1.36% | 50.21 | 52.08 | 23060 | 11771 | 5.20% |
| 2025-06-26 | 50.68 | 50.63 | -0.05 | -0.10% | 50.34 | 52.47 | 18943 | 9690 | 4.27% |
| 2025-06-25 | 49.24 | 50.68 | 1.43 | 2.90% | 49.01 | 51.06 | 19721 | 9877 | 4.45% |
| 2025-06-24 | 48.18 | 49.25 | 1.34 | 2.80% | 47.86 | 49.50 | 20723 | 10141 | 4.68% |
| 2025-06-23 | 47.02 | 47.91 | 0.56 | 1.18% | 47.01 | 48.05 | 7978 | 3804 | 1.80% |
| 2025-06-20 | 47.68 | 47.35 | -0.50 | -1.04% | 47.21 | 48.77 | 12108 | 5817 | 2.73% |
| 2025-06-19 | 47.61 | 47.85 | 0.48 | 1.01% | 47.11 | 48.57 | 13522 | 6494 | 3.05% |
| 2025-06-18 | 47.46 | 47.37 | -0.09 | -0.19% | 46.98 | 47.61 | 6258 | 2960 | 1.41% |
| 2025-06-17 | 48.22 | 47.46 | -0.62 | -1.29% | 47.26 | 48.35 | 12234 | 5838 | 2.76% |
| 2025-06-16 | 47.83 | 48.08 | 0.08 | 0.17% | 47.63 | 48.41 | 8775 | 4211 | 1.98% |
| 2025-06-13 | 49.06 | 48.00 | -1.23 | -2.50% | 47.91 | 49.68 | 11571 | 5633 | 2.61% |
| 2025-06-12 | 48.00 | 49.23 | 1.27 | 2.65% | 47.34 | 49.80 | 19196 | 9378 | 4.33% |
| 2025-06-11 | 47.71 | 47.96 | 0.48 | 1.01% | 47.71 | 48.48 | 9618 | 4629 | 2.17% |
| 2025-06-10 | 48.74 | 47.48 | -1.06 | -2.18% | 47.30 | 49.07 | 14997 | 7213 | 3.38% |
| 2025-06-09 | 48.17 | 48.54 | 0.28 | 0.58% | 48.16 | 49.18 | 13262 | 6453 | 2.99% |
| 2025-06-06 | 48.61 | 48.26 | -0.04 | -0.08% | 48.08 | 48.75 | 6313 | 3048 | 1.42% |
| 2025-06-05 | 48.38 | 48.30 | -0.18 | -0.37% | 47.81 | 48.79 | 7614 | 3673 | 1.72% |
| 2025-06-04 | 47.75 | 48.48 | 0.57 | 1.19% | 47.65 | 48.50 | 10086 | 4850 | 2.28% |
| 2025-06-03 | 48.34 | 47.91 | -0.59 | -1.22% | 47.58 | 48.56 | 14282 | 6870 | 3.22% |
| 2025-05-30 | 48.80 | 48.50 | -0.54 | -1.10% | 48.41 | 49.25 | 9776 | 4766 | 2.21% |
| 2025-05-29 | 69.45 | 69.67 | 0.34 | 0.49% | 69.36 | 70.33 | 11445 | 8003 | 3.30% |
| 2025-05-28 | 69.37 | 69.33 | 0.19 | 0.27% | 68.35 | 69.67 | 6042 | 4173 | 1.74% |
| 2025-05-27 | 69.35 | 69.14 | 0.03 | 0.04% | 68.63 | 69.71 | 5798 | 4008 | 1.67% |
| 2025-05-26 | 68.98 | 69.11 | 0.41 | 0.60% | 68.50 | 69.46 | 5711 | 3943 | 1.65% |
| 2025-05-23 | 68.52 | 68.70 | -0.11 | -0.16% | 68.50 | 70.16 | 7322 | 5072 | 2.11% |
| 2025-05-22 | 70.30 | 68.81 | -1.88 | -2.66% | 68.70 | 71.27 | 13017 | 9074 | 3.76% |
| 2025-05-21 | 70.91 | 70.69 | -0.31 | -0.44% | 70.18 | 71.18 | 8935 | 6301 | 2.58% |
| 2025-05-20 | 71.06 | 71.00 | -0.34 | -0.48% | 70.90 | 71.78 | 7678 | 5468 | 2.22% |
| 2025-05-19 | 72.10 | 71.34 | -0.66 | -0.92% | 70.62 | 72.46 | 7007 | 4981 | 2.02% |
| 2025-05-16 | 72.35 | 72.00 | -0.73 | -1.00% | 71.81 | 72.80 | 9205 | 6642 | 2.66% |
| 2025-05-15 | 70.36 | 72.73 | 2.20 | 3.12% | 69.45 | 73.15 | 19892 | 14287 | 5.74% |
| 2025-05-14 | 71.66 | 70.53 | -1.14 | -1.59% | 70.06 | 71.67 | 9605 | 6783 | 2.77% |
| 2025-05-13 | 73.97 | 71.67 | -0.73 | -1.01% | 70.99 | 74.34 | 20012 | 14386 | 5.78% |
| 2025-05-12 | 69.35 | 72.40 | 5.19 | 7.72% | 68.74 | 72.50 | 23965 | 16898 | 6.92% |
| 2025-05-09 | 66.79 | 67.21 | 0.31 | 0.46% | 66.40 | 67.60 | 9832 | 6593 | 2.84% |
| 2025-05-08 | 65.60 | 66.90 | 1.21 | 1.84% | 65.24 | 67.08 | 12550 | 8347 | 3.62% |
| 2025-05-07 | 66.53 | 65.69 | 0.15 | 0.23% | 65.17 | 67.64 | 16648 | 11030 | 4.81% |
| 2025-05-06 | 65.53 | 65.54 | 0.80 | 1.24% | 64.91 | 65.65 | 13196 | 8610 | 3.81% |
| 2025-04-30 | 64.82 | 64.74 | -0.28 | -0.43% | 64.51 | 65.65 | 10131 | 6580 | 2.93% |
| 2025-04-29 | 63.96 | 65.02 | 1.03 | 1.61% | 63.96 | 66.17 | 19705 | 12892 | 5.69% |
| 2025-04-28 | 65.06 | 63.99 | 0.13 | 0.20% | 63.57 | 66.37 | 16300 | 10553 | 4.71% |
| 2025-04-25 | 63.32 | 63.86 | 0.77 | 1.22% | 62.98 | 63.93 | 8647 | 5497 | 2.50% |
| 2025-04-24 | 62.80 | 63.09 | 0.43 | 0.69% | 62.14 | 63.60 | 8757 | 5506 | 2.53% |