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 | 54.48 | 55.03 | 0.97 | 1.79% | 54.01 | 55.10 | 9705 | 5298 | 3.77% |
| 2025-07-31 | 54.86 | 54.06 | -0.91 | -1.66% | 53.74 | 55.45 | 11187 | 6110 | 4.34% |
| 2025-07-30 | 55.42 | 54.97 | -0.45 | -0.81% | 54.50 | 55.80 | 12427 | 6844 | 4.83% |
| 2025-07-29 | 56.18 | 55.42 | -0.81 | -1.44% | 55.06 | 56.55 | 12633 | 7010 | 4.91% |
| 2025-07-28 | 56.80 | 56.23 | 0.02 | 0.04% | 55.70 | 56.85 | 9041 | 5082 | 3.51% |
| 2025-07-25 | 56.23 | 56.21 | 0.02 | 0.04% | 55.30 | 56.23 | 11260 | 6289 | 4.37% |
| 2025-07-24 | 55.65 | 56.19 | 0.54 | 0.97% | 55.29 | 56.48 | 15106 | 8473 | 5.87% |
| 2025-07-23 | 55.76 | 55.65 | -0.18 | -0.32% | 55.09 | 56.27 | 13474 | 7491 | 5.23% |
| 2025-07-22 | 56.82 | 55.83 | -0.99 | -1.74% | 55.50 | 57.15 | 18374 | 10284 | 7.14% |
| 2025-07-21 | 57.19 | 56.82 | -0.55 | -0.96% | 56.15 | 57.37 | 20123 | 11402 | 7.82% |
| 2025-07-18 | 55.95 | 57.37 | 1.70 | 3.05% | 55.70 | 58.66 | 36916 | 21159 | 14.34% |
| 2025-07-17 | 55.50 | 55.67 | 0.32 | 0.58% | 55.31 | 56.35 | 15520 | 8653 | 6.03% |
| 2025-07-16 | 55.32 | 55.35 | 0.23 | 0.42% | 54.90 | 55.94 | 14201 | 7873 | 5.52% |
| 2025-07-15 | 55.26 | 55.12 | -0.14 | -0.25% | 54.14 | 55.50 | 12853 | 7031 | 4.99% |
| 2025-07-14 | 54.60 | 55.26 | 0.65 | 1.19% | 54.20 | 55.38 | 9891 | 5429 | 3.84% |
| 2025-07-11 | 54.40 | 54.61 | 0.23 | 0.42% | 53.54 | 55.08 | 12330 | 6694 | 4.79% |
| 2025-07-10 | 55.00 | 54.38 | -0.72 | -1.31% | 54.20 | 55.20 | 10961 | 5976 | 4.26% |
| 2025-07-09 | 55.47 | 55.10 | -0.05 | -0.09% | 54.96 | 56.49 | 12826 | 7143 | 4.98% |
| 2025-07-08 | 54.88 | 55.15 | 0.43 | 0.79% | 54.51 | 55.37 | 7947 | 4378 | 3.09% |
| 2025-07-07 | 54.20 | 54.72 | 0.71 | 1.31% | 53.72 | 54.89 | 7578 | 4122 | 2.94% |
| 2025-07-04 | 55.19 | 54.01 | -1.19 | -2.16% | 53.97 | 55.19 | 9663 | 5252 | 3.75% |
| 2025-07-03 | 54.90 | 55.20 | 0.18 | 0.33% | 54.74 | 55.55 | 7830 | 4319 | 3.04% |
| 2025-07-02 | 55.70 | 55.02 | -0.72 | -1.29% | 54.56 | 55.70 | 8995 | 4942 | 3.49% |
| 2025-07-01 | 56.40 | 55.74 | -0.66 | -1.17% | 54.78 | 56.60 | 12111 | 6740 | 4.70% |
| 2025-06-30 | 55.86 | 56.40 | 0.47 | 0.84% | 55.71 | 56.50 | 9723 | 5463 | 3.78% |
| 2025-06-27 | 56.30 | 55.93 | 0.56 | 1.01% | 55.64 | 56.70 | 12711 | 7136 | 4.94% |
| 2025-06-26 | 56.80 | 55.37 | -1.43 | -2.52% | 55.33 | 56.88 | 14602 | 8169 | 5.67% |
| 2025-06-25 | 55.36 | 56.80 | 1.57 | 2.84% | 55.26 | 56.80 | 18324 | 10275 | 7.12% |
| 2025-06-24 | 53.74 | 55.23 | 1.92 | 3.60% | 53.52 | 55.80 | 15471 | 8491 | 6.01% |
| 2025-06-23 | 52.46 | 53.31 | 0.47 | 0.89% | 52.09 | 53.46 | 10088 | 5356 | 3.92% |
| 2025-06-20 | 53.81 | 52.84 | -1.25 | -2.31% | 52.61 | 54.71 | 12060 | 6420 | 4.68% |
| 2025-06-19 | 55.54 | 54.09 | -1.28 | -2.31% | 53.84 | 56.35 | 15994 | 8780 | 6.21% |
| 2025-06-18 | 56.90 | 55.37 | -1.01 | -1.79% | 55.01 | 57.59 | 15700 | 8785 | 6.10% |
| 2025-06-17 | 56.94 | 56.38 | 0.20 | 0.36% | 55.88 | 57.99 | 20631 | 11758 | 8.01% |
| 2025-06-16 | 55.00 | 56.18 | 0.92 | 1.66% | 55.00 | 56.55 | 12853 | 7198 | 4.99% |
| 2025-06-13 | 57.11 | 55.26 | -2.45 | -4.25% | 55.00 | 57.96 | 21845 | 12204 | 8.48% |
| 2025-06-12 | 58.95 | 57.71 | -1.79 | -3.01% | 57.09 | 59.25 | 26615 | 15479 | 10.34% |
| 2025-06-11 | 58.40 | 59.50 | 0.92 | 1.57% | 58.05 | 60.57 | 35597 | 21143 | 13.83% |
| 2025-06-10 | 57.70 | 58.58 | 0.96 | 1.67% | 56.36 | 60.00 | 39026 | 22676 | 15.16% |
| 2025-06-09 | 56.90 | 57.62 | -0.13 | -0.23% | 56.43 | 58.33 | 32251 | 18569 | 12.53% |
| 2025-06-06 | 54.60 | 57.75 | 3.23 | 5.92% | 53.60 | 58.49 | 45505 | 25717 | 17.67% |
| 2025-06-05 | 54.66 | 54.52 | 0.24 | 0.44% | 53.39 | 55.00 | 20174 | 10932 | 7.84% |
| 2025-06-04 | 54.50 | 54.28 | 0.09 | 0.17% | 54.01 | 54.81 | 15196 | 8263 | 5.90% |
| 2025-06-03 | 54.10 | 54.19 | 0.09 | 0.17% | 53.88 | 55.18 | 13828 | 7522 | 5.37% |
| 2025-05-30 | 55.90 | 54.10 | -1.93 | -3.44% | 53.81 | 56.07 | 17626 | 9580 | 6.85% |
| 2025-05-29 | 55.69 | 56.03 | 0.12 | 0.21% | 55.69 | 56.69 | 13196 | 7415 | 5.13% |
| 2025-05-28 | 56.95 | 56.13 | -0.83 | -1.46% | 55.48 | 57.50 | 15400 | 8650 | 5.98% |
| 2025-05-27 | 58.69 | 56.96 | -1.52 | -2.60% | 56.56 | 58.69 | 16462 | 9415 | 6.39% |
| 2025-05-26 | 57.89 | 58.48 | 0.89 | 1.55% | 57.24 | 58.75 | 19763 | 11494 | 7.68% |
| 2025-05-23 | 60.57 | 57.59 | -3.59 | -5.87% | 57.25 | 61.00 | 26478 | 15432 | 10.28% |
| 2025-05-22 | 61.18 | 61.18 | 0.00 | 0.00% | 60.78 | 62.19 | 13691 | 8417 | 5.32% |
| 2025-05-21 | 63.60 | 61.18 | -2.42 | -3.81% | 60.65 | 63.60 | 21421 | 13149 | 8.32% |
| 2025-05-20 | 61.00 | 63.60 | 2.78 | 4.57% | 60.58 | 64.43 | 28211 | 17706 | 10.96% |
| 2025-05-19 | 62.54 | 60.82 | -4.04 | -6.23% | 59.99 | 63.14 | 31822 | 19390 | 12.36% |
| 2025-05-16 | 64.77 | 64.86 | -0.80 | -1.22% | 64.72 | 66.58 | 17895 | 11720 | 6.95% |
| 2025-05-15 | 67.22 | 65.66 | -1.56 | -2.32% | 65.24 | 67.52 | 24605 | 16252 | 9.56% |
| 2025-05-14 | 68.12 | 67.22 | -1.73 | -2.51% | 65.70 | 68.12 | 29255 | 19549 | 11.36% |
| 2025-05-13 | 69.70 | 68.95 | 0.79 | 1.16% | 68.68 | 70.49 | 32288 | 22441 | 12.54% |
| 2025-05-12 | 69.00 | 68.16 | 0.07 | 0.10% | 68.01 | 69.85 | 35461 | 24443 | 13.77% |
| 2025-05-09 | 69.38 | 68.09 | -1.94 | -2.77% | 67.72 | 70.00 | 27039 | 18510 | 10.50% |
| 2025-05-08 | 71.75 | 70.03 | -2.08 | -2.88% | 69.49 | 72.98 | 52000 | 36826 | 20.20% |
| 2025-05-07 | 75.50 | 72.11 | -2.89 | -3.85% | 71.40 | 77.16 | 69104 | 50907 | 26.84% |
| 2025-05-06 | 69.38 | 75.00 | 6.99 | 10.28% | 66.06 | 78.00 | 65903 | 47627 | 25.60% |
| 2025-04-30 | 63.54 | 68.01 | 4.11 | 6.43% | 63.54 | 70.40 | 39668 | 26696 | 15.41% |
| 2025-04-29 | 63.76 | 63.90 | -0.18 | -0.28% | 63.63 | 66.21 | 24357 | 15804 | 9.46% |
| 2025-04-28 | 61.52 | 64.08 | 2.56 | 4.16% | 61.03 | 65.50 | 24111 | 15318 | 9.36% |
| 2025-04-25 | 62.00 | 61.52 | -0.20 | -0.32% | 61.21 | 63.63 | 14139 | 8792 | 5.49% |
| 2025-04-24 | 64.80 | 61.72 | -3.28 | -5.05% | 61.34 | 64.80 | 21054 | 13113 | 8.18% |