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 | 57.00 | 58.29 | 1.02 | 1.78% | 56.34 | 58.92 | 23777 | 13796 | 9.50% |
| 2025-07-31 | 58.01 | 57.27 | -0.96 | -1.65% | 57.18 | 58.90 | 27010 | 15628 | 10.79% |
| 2025-07-30 | 56.42 | 58.23 | 2.13 | 3.80% | 55.80 | 58.33 | 33549 | 19197 | 13.41% |
| 2025-07-29 | 55.89 | 56.10 | 0.13 | 0.23% | 55.39 | 56.30 | 14817 | 8279 | 5.92% |
| 2025-07-28 | 54.83 | 55.97 | 1.14 | 2.08% | 54.75 | 56.30 | 20308 | 11303 | 8.12% |
| 2025-07-25 | 54.57 | 54.83 | 0.26 | 0.48% | 54.21 | 55.09 | 11801 | 6442 | 4.72% |
| 2025-07-24 | 54.90 | 54.57 | -0.20 | -0.37% | 54.30 | 55.14 | 16594 | 9066 | 6.63% |
| 2025-07-23 | 53.76 | 54.77 | 0.81 | 1.50% | 53.23 | 54.90 | 19062 | 10349 | 7.62% |
| 2025-07-22 | 53.39 | 53.96 | 0.53 | 0.99% | 53.10 | 54.10 | 12469 | 6708 | 4.98% |
| 2025-07-21 | 53.30 | 53.43 | 0.08 | 0.15% | 53.06 | 53.48 | 7074 | 3771 | 2.83% |
| 2025-07-18 | 53.82 | 53.35 | -0.16 | -0.30% | 53.16 | 53.92 | 7308 | 3906 | 2.92% |
| 2025-07-17 | 53.00 | 53.51 | 0.36 | 0.68% | 52.86 | 53.68 | 8214 | 4383 | 3.28% |
| 2025-07-16 | 53.39 | 53.15 | -0.20 | -0.37% | 53.00 | 53.96 | 8345 | 4455 | 3.33% |
| 2025-07-15 | 53.80 | 53.35 | -0.48 | -0.89% | 53.03 | 54.09 | 9067 | 4850 | 3.62% |
| 2025-07-14 | 53.25 | 53.83 | 0.39 | 0.73% | 53.00 | 54.54 | 10162 | 5460 | 4.06% |
| 2025-07-11 | 53.11 | 53.44 | 0.11 | 0.21% | 52.76 | 53.75 | 10400 | 5552 | 4.16% |
| 2025-07-10 | 53.42 | 53.33 | -0.10 | -0.19% | 53.00 | 53.68 | 12064 | 6422 | 4.82% |
| 2025-07-09 | 54.51 | 53.43 | -1.09 | -2.00% | 53.12 | 54.53 | 18264 | 9823 | 7.30% |
| 2025-07-08 | 54.51 | 54.52 | 0.05 | 0.09% | 54.13 | 54.90 | 18968 | 10335 | 7.58% |
| 2025-07-07 | 56.08 | 54.47 | -1.49 | -2.66% | 54.37 | 56.08 | 20144 | 11041 | 8.05% |
| 2025-07-04 | 55.05 | 55.96 | 0.66 | 1.19% | 53.88 | 56.70 | 29525 | 16277 | 11.80% |
| 2025-07-03 | 53.91 | 55.30 | 1.08 | 1.99% | 53.55 | 56.10 | 33739 | 18641 | 13.48% |
| 2025-07-02 | 54.60 | 54.22 | -2.53 | -4.46% | 53.86 | 55.59 | 40916 | 22401 | 16.35% |
| 2025-07-01 | 53.99 | 56.75 | 3.04 | 5.66% | 53.99 | 62.00 | 65501 | 38115 | 26.17% |
| 2025-06-30 | 52.34 | 53.71 | 1.72 | 3.31% | 52.13 | 54.59 | 16619 | 8881 | 6.64% |
| 2025-06-27 | 52.53 | 51.99 | -0.10 | -0.19% | 51.99 | 53.37 | 12844 | 6753 | 5.13% |
| 2025-06-26 | 52.82 | 52.09 | -0.56 | -1.06% | 52.05 | 53.12 | 9891 | 5199 | 3.95% |
| 2025-06-25 | 52.87 | 52.65 | -0.22 | -0.42% | 51.91 | 52.99 | 12865 | 6753 | 5.14% |
| 2025-06-24 | 51.37 | 52.87 | 1.50 | 2.92% | 51.09 | 53.47 | 18174 | 9485 | 7.26% |
| 2025-06-23 | 50.76 | 51.37 | 0.60 | 1.18% | 50.17 | 51.50 | 8895 | 4549 | 3.55% |
| 2025-06-20 | 50.97 | 50.77 | -0.23 | -0.45% | 50.40 | 51.87 | 7181 | 3658 | 2.87% |
| 2025-06-19 | 51.24 | 51.00 | -0.22 | -0.43% | 50.65 | 51.88 | 8496 | 4347 | 3.39% |
| 2025-06-18 | 50.58 | 51.22 | 0.38 | 0.75% | 50.46 | 51.36 | 5981 | 3052 | 2.39% |
| 2025-06-17 | 50.78 | 50.84 | 0.06 | 0.12% | 50.18 | 51.52 | 5934 | 3017 | 2.37% |
| 2025-06-16 | 50.11 | 50.78 | 0.82 | 1.64% | 49.75 | 50.78 | 7306 | 3686 | 2.92% |
| 2025-06-13 | 50.50 | 49.96 | -1.00 | -1.96% | 49.70 | 51.30 | 7844 | 3947 | 3.13% |
| 2025-06-12 | 50.33 | 50.96 | 0.34 | 0.67% | 50.03 | 51.46 | 8646 | 4396 | 3.46% |
| 2025-06-11 | 50.25 | 50.62 | 0.42 | 0.84% | 50.18 | 50.71 | 5873 | 2963 | 2.35% |
| 2025-06-10 | 50.74 | 50.20 | -0.50 | -0.99% | 49.70 | 51.00 | 10878 | 5473 | 4.35% |
| 2025-06-09 | 50.90 | 50.70 | 0.42 | 0.84% | 50.02 | 50.99 | 9200 | 4651 | 3.68% |
| 2025-06-06 | 49.86 | 50.28 | 0.28 | 0.56% | 49.82 | 50.38 | 9435 | 4729 | 3.77% |
| 2025-06-05 | 49.18 | 50.00 | 0.68 | 1.38% | 49.18 | 50.45 | 13062 | 6519 | 5.22% |
| 2025-06-04 | 48.75 | 49.32 | 0.42 | 0.86% | 48.70 | 49.40 | 10214 | 5014 | 4.08% |
| 2025-06-03 | 48.18 | 48.90 | 0.45 | 0.93% | 48.03 | 49.18 | 8755 | 4263 | 3.50% |
| 2025-05-30 | 49.10 | 48.45 | -0.57 | -1.16% | 48.20 | 49.10 | 9120 | 4429 | 3.65% |
| 2025-05-29 | 47.50 | 49.02 | 1.28 | 2.68% | 47.50 | 49.22 | 13337 | 6491 | 5.34% |
| 2025-05-28 | 46.97 | 47.74 | 0.78 | 1.66% | 46.56 | 48.20 | 11198 | 5296 | 4.48% |
| 2025-05-27 | 46.90 | 46.96 | -0.08 | -0.17% | 46.38 | 47.24 | 6813 | 3185 | 2.73% |
| 2025-05-26 | 47.02 | 47.30 | 0.40 | 0.85% | 46.81 | 47.70 | 6559 | 3097 | 2.63% |
| 2025-05-23 | 47.50 | 46.90 | -0.55 | -1.16% | 46.90 | 48.48 | 10115 | 4812 | 4.05% |
| 2025-05-22 | 48.27 | 47.45 | -0.82 | -1.70% | 47.33 | 49.10 | 7347 | 3534 | 2.94% |
| 2025-05-21 | 48.90 | 48.27 | -0.63 | -1.29% | 47.88 | 49.20 | 9324 | 4510 | 3.73% |
| 2025-05-20 | 47.98 | 48.90 | 0.95 | 1.98% | 47.71 | 49.18 | 9207 | 4483 | 3.69% |
| 2025-05-19 | 47.48 | 47.95 | 0.46 | 0.97% | 47.00 | 48.17 | 6391 | 3046 | 2.56% |
| 2025-05-16 | 47.80 | 47.49 | -0.37 | -0.77% | 47.48 | 48.39 | 6747 | 3234 | 2.70% |
| 2025-05-15 | 48.84 | 47.86 | -1.00 | -2.05% | 47.80 | 48.88 | 8431 | 4067 | 3.38% |
| 2025-05-14 | 48.67 | 48.86 | 0.16 | 0.33% | 48.36 | 49.48 | 11097 | 5433 | 4.44% |
| 2025-05-13 | 49.99 | 48.70 | -0.65 | -1.32% | 48.65 | 50.27 | 10054 | 4959 | 4.03% |
| 2025-05-12 | 48.78 | 49.35 | 1.03 | 2.13% | 48.38 | 49.50 | 10702 | 5259 | 4.29% |
| 2025-05-09 | 49.31 | 48.32 | -1.18 | -2.38% | 48.01 | 49.63 | 10190 | 4945 | 4.08% |
| 2025-05-08 | 48.60 | 49.50 | 0.02 | 0.04% | 47.73 | 49.55 | 15542 | 7605 | 6.22% |
| 2025-05-07 | 49.23 | 49.48 | 1.03 | 2.13% | 47.95 | 49.60 | 16693 | 8128 | 6.88% |
| 2025-05-06 | 47.81 | 48.45 | 1.36 | 2.89% | 47.38 | 48.50 | 8773 | 4219 | 3.62% |
| 2025-04-30 | 47.11 | 47.09 | 0.03 | 0.06% | 47.07 | 47.86 | 5745 | 2726 | 2.37% |
| 2025-04-29 | 46.41 | 47.06 | 0.53 | 1.14% | 46.18 | 47.58 | 6103 | 2875 | 2.52% |
| 2025-04-28 | 46.88 | 46.53 | -0.46 | -0.98% | 45.91 | 46.96 | 9658 | 4472 | 3.98% |
| 2025-04-25 | 47.77 | 46.99 | -1.20 | -2.49% | 46.26 | 48.15 | 10868 | 5122 | 4.48% |
| 2025-04-24 | 49.20 | 48.19 | -1.08 | -2.19% | 47.68 | 49.20 | 8381 | 4056 | 3.45% |