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 | 52.60 | 52.32 | -0.31 | -0.59% | 52.01 | 53.35 | 16095 | 8457 | 4.59% |
| 2025-07-31 | 52.36 | 52.63 | 0.03 | 0.06% | 51.95 | 52.80 | 20457 | 10732 | 5.83% |
| 2025-07-30 | 54.23 | 52.60 | -2.21 | -4.03% | 51.95 | 54.35 | 45931 | 24372 | 13.10% |
| 2025-07-29 | 55.31 | 54.81 | 0.21 | 0.38% | 54.47 | 56.48 | 42252 | 23348 | 12.05% |
| 2025-07-28 | 53.60 | 54.60 | 0.83 | 1.54% | 53.60 | 54.70 | 22426 | 12145 | 6.40% |
| 2025-07-25 | 55.05 | 53.77 | -0.98 | -1.79% | 53.57 | 55.27 | 32504 | 17590 | 9.27% |
| 2025-07-24 | 54.44 | 54.75 | -0.55 | -0.99% | 53.90 | 54.99 | 38969 | 21212 | 11.11% |
| 2025-07-23 | 57.89 | 55.30 | -2.76 | -4.75% | 55.20 | 59.01 | 50604 | 28846 | 14.43% |
| 2025-07-22 | 58.03 | 58.06 | -0.56 | -0.96% | 57.77 | 59.50 | 35762 | 20854 | 10.20% |
| 2025-07-21 | 58.06 | 58.62 | -0.95 | -1.59% | 56.50 | 60.28 | 57060 | 33215 | 16.27% |
| 2025-07-18 | 56.61 | 59.57 | 3.04 | 5.38% | 55.90 | 59.57 | 77270 | 45021 | 22.03% |
| 2025-07-17 | 56.01 | 56.53 | -0.11 | -0.19% | 55.80 | 57.09 | 31191 | 17626 | 8.89% |
| 2025-07-16 | 56.14 | 56.64 | 0.27 | 0.48% | 55.94 | 57.15 | 36081 | 20455 | 10.29% |
| 2025-07-15 | 56.89 | 56.37 | -1.83 | -3.14% | 56.21 | 58.43 | 58729 | 33409 | 16.75% |
| 2025-07-14 | 59.00 | 58.20 | 1.04 | 1.82% | 57.74 | 61.00 | 68639 | 40785 | 19.57% |
| 2025-07-11 | 56.71 | 57.16 | -0.30 | -0.52% | 56.20 | 58.28 | 60334 | 34437 | 17.21% |
| 2025-07-10 | 61.97 | 57.46 | -5.84 | -9.23% | 57.10 | 61.97 | 93852 | 54813 | 26.76% |
| 2025-07-09 | 63.04 | 63.30 | -1.21 | -1.88% | 61.40 | 65.91 | 103622 | 65366 | 29.55% |
| 2025-07-08 | 69.30 | 64.51 | -2.67 | -3.97% | 63.60 | 70.80 | 119034 | 78563 | 33.94% |
| 2025-07-07 | 59.91 | 67.18 | 11.20 | 20.01% | 57.60 | 67.18 | 116182 | 72625 | 33.13% |
| 2025-07-04 | 54.75 | 55.98 | 1.43 | 2.62% | 54.15 | 56.98 | 79320 | 44100 | 22.62% |
| 2025-07-03 | 54.04 | 54.55 | 0.05 | 0.09% | 53.01 | 55.99 | 76702 | 41536 | 21.87% |
| 2025-07-02 | 50.80 | 54.50 | 4.35 | 8.67% | 50.33 | 55.21 | 104640 | 55971 | 29.84% |
| 2025-07-01 | 49.40 | 50.15 | 0.99 | 2.01% | 49.05 | 51.80 | 74890 | 37844 | 21.36% |
| 2025-06-30 | 48.34 | 49.16 | 0.88 | 1.82% | 48.00 | 49.50 | 25663 | 12525 | 7.32% |
| 2025-06-27 | 48.16 | 48.28 | -0.12 | -0.25% | 47.71 | 48.65 | 21873 | 10539 | 6.24% |
| 2025-06-26 | 49.20 | 48.40 | -0.73 | -1.49% | 48.33 | 49.42 | 27082 | 13202 | 7.72% |
| 2025-06-25 | 49.62 | 49.13 | -0.48 | -0.97% | 48.25 | 49.63 | 30303 | 14804 | 8.64% |
| 2025-06-24 | 48.10 | 49.61 | 1.60 | 3.33% | 48.10 | 50.18 | 30600 | 15065 | 8.73% |
| 2025-06-23 | 48.00 | 48.01 | -0.48 | -0.99% | 47.50 | 48.53 | 25367 | 12173 | 7.23% |
| 2025-06-20 | 48.97 | 48.49 | -0.34 | -0.70% | 48.37 | 49.87 | 31672 | 15529 | 9.03% |
| 2025-06-19 | 50.58 | 48.83 | -2.63 | -5.11% | 48.70 | 51.31 | 45240 | 22604 | 12.90% |
| 2025-06-18 | 50.68 | 51.46 | 0.28 | 0.55% | 50.10 | 53.45 | 44245 | 22891 | 12.62% |
| 2025-06-17 | 51.78 | 51.18 | -0.60 | -1.16% | 50.49 | 52.17 | 34243 | 17519 | 9.76% |
| 2025-06-16 | 53.20 | 51.78 | -1.61 | -3.02% | 51.36 | 53.37 | 45717 | 23888 | 13.04% |
| 2025-06-13 | 52.59 | 53.39 | 0.23 | 0.43% | 52.41 | 54.99 | 58399 | 31363 | 16.65% |
| 2025-06-12 | 53.53 | 53.16 | -0.56 | -1.04% | 52.89 | 55.01 | 40883 | 21969 | 11.66% |
| 2025-06-11 | 54.07 | 53.72 | -0.55 | -1.01% | 53.62 | 54.97 | 37045 | 20075 | 10.56% |
| 2025-06-10 | 55.64 | 54.27 | -1.83 | -3.26% | 53.55 | 56.97 | 59381 | 32519 | 16.93% |
| 2025-06-09 | 53.89 | 56.10 | 1.81 | 3.33% | 53.61 | 57.08 | 60500 | 33656 | 17.25% |
| 2025-06-06 | 58.00 | 54.29 | -4.72 | -8.00% | 54.00 | 59.19 | 78255 | 44007 | 22.32% |
| 2025-06-05 | 86.50 | 86.06 | -0.55 | -0.64% | 83.87 | 89.78 | 45078 | 38779 | 18.64% |
| 2025-06-04 | 85.00 | 86.61 | 0.83 | 0.97% | 84.30 | 87.88 | 45021 | 38697 | 18.62% |
| 2025-06-03 | 86.35 | 85.78 | -0.57 | -0.66% | 85.00 | 88.88 | 40452 | 35291 | 16.73% |
| 2025-05-30 | 85.70 | 86.35 | -1.65 | -1.88% | 80.12 | 87.98 | 59902 | 50096 | 24.77% |
| 2025-05-29 | 92.77 | 88.00 | -2.30 | -2.55% | 87.01 | 93.88 | 62030 | 55383 | 25.65% |
| 2025-05-28 | 91.01 | 90.30 | -0.68 | -0.75% | 88.88 | 99.00 | 75406 | 70691 | 31.18% |
| 2025-05-27 | 94.80 | 90.98 | -4.02 | -4.23% | 88.00 | 95.00 | 56579 | 51349 | 23.39% |
| 2025-05-26 | 95.55 | 95.00 | 0.68 | 0.72% | 92.21 | 98.88 | 75734 | 72008 | 31.32% |
| 2025-05-23 | 79.29 | 94.32 | 15.72 | 20.00% | 78.70 | 94.32 | 76632 | 67377 | 31.69% |
| 2025-05-22 | 79.10 | 78.60 | -0.28 | -0.35% | 78.01 | 80.71 | 41403 | 32759 | 17.12% |
| 2025-05-21 | 83.00 | 78.88 | -5.75 | -6.79% | 77.10 | 83.01 | 84929 | 67612 | 35.12% |
| 2025-05-20 | 82.66 | 84.63 | 1.97 | 2.38% | 81.60 | 86.87 | 67391 | 56629 | 27.87% |
| 2025-05-19 | 82.32 | 82.66 | -1.13 | -1.35% | 81.32 | 90.88 | 90057 | 76729 | 37.24% |
| 2025-05-16 | 80.00 | 83.79 | -0.21 | -0.25% | 77.00 | 88.38 | 97207 | 78291 | 40.19% |
| 2025-05-15 | 73.84 | 84.00 | 11.15 | 15.31% | 72.05 | 85.30 | 96080 | 73750 | 39.73% |
| 2025-05-14 | 64.00 | 72.85 | 9.02 | 14.13% | 64.00 | 75.67 | 92888 | 64746 | 38.41% |
| 2025-05-13 | 62.00 | 63.83 | 1.99 | 3.22% | 61.30 | 64.09 | 58612 | 36721 | 24.24% |
| 2025-05-12 | 58.68 | 61.84 | 4.64 | 8.11% | 58.39 | 64.18 | 67284 | 41253 | 27.82% |
| 2025-05-09 | 58.56 | 57.20 | -0.70 | -1.21% | 57.00 | 61.25 | 76768 | 45080 | 31.74% |
| 2025-05-08 | 55.63 | 57.90 | 2.53 | 4.57% | 55.60 | 58.37 | 64285 | 36836 | 26.58% |
| 2025-05-07 | 54.69 | 55.37 | 0.89 | 1.63% | 54.60 | 57.10 | 61212 | 34180 | 25.31% |
| 2025-05-06 | 52.00 | 54.48 | 3.09 | 6.01% | 51.67 | 55.30 | 54866 | 29520 | 22.69% |
| 2025-04-30 | 52.00 | 51.39 | -0.63 | -1.21% | 51.27 | 52.25 | 32860 | 16949 | 13.59% |
| 2025-04-29 | 50.00 | 52.02 | 1.83 | 3.65% | 49.58 | 52.66 | 52394 | 27150 | 21.66% |
| 2025-04-28 | 50.00 | 50.19 | -0.44 | -0.87% | 50.00 | 52.62 | 42601 | 21728 | 17.62% |
| 2025-04-25 | 49.28 | 50.63 | 2.87 | 6.01% | 49.27 | 51.49 | 60080 | 30207 | 24.84% |
| 2025-04-24 | 48.01 | 47.76 | -0.27 | -0.56% | 47.38 | 48.80 | 29265 | 14052 | 12.10% |