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 | 53.46 | 57.07 | 3.44 | 6.41% | 53.31 | 63.46 | 54439 | 30898 | 27.22% |
| 2025-07-31 | 53.25 | 53.63 | 0.21 | 0.39% | 53.12 | 54.67 | 19016 | 10243 | 9.51% |
| 2025-07-30 | 54.21 | 53.42 | -0.57 | -1.06% | 53.00 | 54.68 | 13584 | 7302 | 6.79% |
| 2025-07-29 | 53.89 | 53.99 | 0.37 | 0.69% | 53.51 | 54.33 | 13720 | 7392 | 6.86% |
| 2025-07-28 | 53.85 | 53.62 | -0.28 | -0.52% | 53.41 | 53.90 | 8313 | 4458 | 4.16% |
| 2025-07-25 | 53.82 | 53.90 | 0.11 | 0.20% | 53.16 | 54.05 | 12543 | 6710 | 6.27% |
| 2025-07-24 | 52.39 | 53.79 | 1.40 | 2.67% | 52.39 | 54.21 | 21707 | 11640 | 10.85% |
| 2025-07-23 | 52.75 | 52.39 | -0.49 | -0.93% | 52.34 | 53.01 | 9264 | 4880 | 4.63% |
| 2025-07-22 | 52.98 | 52.88 | -0.10 | -0.19% | 52.58 | 53.50 | 12010 | 6370 | 6.01% |
| 2025-07-21 | 52.69 | 52.98 | 0.39 | 0.74% | 52.43 | 53.00 | 11330 | 5991 | 5.66% |
| 2025-07-18 | 52.80 | 52.59 | -0.07 | -0.13% | 52.33 | 53.19 | 7215 | 3802 | 3.61% |
| 2025-07-17 | 52.65 | 52.66 | 0.01 | 0.02% | 52.10 | 52.75 | 8032 | 4210 | 4.02% |
| 2025-07-16 | 52.58 | 52.65 | 0.01 | 0.02% | 52.48 | 53.15 | 7765 | 4101 | 3.88% |
| 2025-07-15 | 53.42 | 52.64 | -0.78 | -1.46% | 52.09 | 53.45 | 10467 | 5510 | 5.23% |
| 2025-07-14 | 53.15 | 53.42 | 0.27 | 0.51% | 52.92 | 53.53 | 8058 | 4288 | 4.03% |
| 2025-07-11 | 52.82 | 53.15 | 0.31 | 0.59% | 52.02 | 53.27 | 11323 | 5980 | 5.66% |
| 2025-07-10 | 52.75 | 52.84 | -0.10 | -0.19% | 52.65 | 53.20 | 7045 | 3725 | 3.52% |
| 2025-07-09 | 53.66 | 52.94 | -0.70 | -1.30% | 52.83 | 53.78 | 11260 | 5993 | 5.63% |
| 2025-07-08 | 53.06 | 53.64 | 0.68 | 1.28% | 52.90 | 53.99 | 11006 | 5890 | 5.50% |
| 2025-07-07 | 52.78 | 52.96 | 0.18 | 0.34% | 52.51 | 53.10 | 6317 | 3338 | 3.16% |
| 2025-07-04 | 53.50 | 52.78 | -0.95 | -1.77% | 52.60 | 53.78 | 11686 | 6197 | 5.84% |
| 2025-07-03 | 53.67 | 53.73 | 0.23 | 0.43% | 53.00 | 53.90 | 11539 | 6167 | 5.77% |
| 2025-07-02 | 54.46 | 53.50 | -1.44 | -2.62% | 53.33 | 54.70 | 17054 | 9172 | 8.53% |
| 2025-07-01 | 55.22 | 54.94 | -0.60 | -1.08% | 54.25 | 56.48 | 24319 | 13429 | 12.16% |
| 2025-06-30 | 56.30 | 55.54 | 0.29 | 0.52% | 54.60 | 56.86 | 26630 | 14738 | 13.31% |
| 2025-06-27 | 52.95 | 55.25 | 2.57 | 4.88% | 52.90 | 57.48 | 38874 | 21336 | 19.44% |
| 2025-06-26 | 54.01 | 52.68 | -1.83 | -3.36% | 52.63 | 54.33 | 25259 | 13534 | 12.63% |
| 2025-06-25 | 53.45 | 54.51 | 0.72 | 1.34% | 52.52 | 55.36 | 33301 | 17937 | 16.65% |
| 2025-06-24 | 53.27 | 53.79 | 1.02 | 1.93% | 53.00 | 54.20 | 28735 | 15434 | 14.37% |
| 2025-06-23 | 52.43 | 52.77 | 0.03 | 0.06% | 51.74 | 53.00 | 23992 | 12603 | 12.00% |
| 2025-06-20 | 49.68 | 52.74 | 2.83 | 5.67% | 49.68 | 54.30 | 39749 | 20885 | 19.87% |
| 2025-06-19 | 51.23 | 49.91 | -1.28 | -2.50% | 49.41 | 51.40 | 17203 | 8660 | 8.60% |
| 2025-06-18 | 50.00 | 51.19 | 1.19 | 2.38% | 49.68 | 51.28 | 19215 | 9764 | 9.61% |
| 2025-06-17 | 50.16 | 50.00 | -0.25 | -0.50% | 49.47 | 50.60 | 7661 | 3828 | 3.83% |
| 2025-06-16 | 49.59 | 50.25 | 0.23 | 0.46% | 49.46 | 50.49 | 8354 | 4194 | 4.18% |
| 2025-06-13 | 51.00 | 50.02 | -0.76 | -1.50% | 49.80 | 51.44 | 15723 | 7948 | 7.86% |
| 2025-06-12 | 49.98 | 50.78 | 0.67 | 1.34% | 49.70 | 51.09 | 13964 | 7064 | 6.98% |
| 2025-06-11 | 49.43 | 50.11 | 0.76 | 1.54% | 49.43 | 50.50 | 11969 | 6006 | 5.98% |
| 2025-06-10 | 50.55 | 49.35 | -1.17 | -2.32% | 48.50 | 50.59 | 14538 | 7209 | 7.27% |
| 2025-06-09 | 49.70 | 50.52 | 0.97 | 1.96% | 49.60 | 50.71 | 12026 | 6044 | 6.01% |
| 2025-06-06 | 49.80 | 49.55 | -0.28 | -0.56% | 49.42 | 49.91 | 7328 | 3635 | 3.66% |
| 2025-06-05 | 49.65 | 49.83 | 0.22 | 0.44% | 49.23 | 49.89 | 10374 | 5141 | 5.19% |
| 2025-06-04 | 49.40 | 49.61 | 0.18 | 0.36% | 49.28 | 49.76 | 6210 | 3078 | 3.11% |
| 2025-06-03 | 49.33 | 49.43 | -0.13 | -0.26% | 49.00 | 50.01 | 8673 | 4285 | 4.34% |
| 2025-05-30 | 50.20 | 49.56 | -1.18 | -2.33% | 49.51 | 50.80 | 13085 | 6559 | 6.54% |
| 2025-05-29 | 49.72 | 50.74 | 0.54 | 1.08% | 49.72 | 51.21 | 18831 | 9555 | 9.42% |
| 2025-05-28 | 49.37 | 50.20 | 0.89 | 1.80% | 48.43 | 51.81 | 21104 | 10654 | 10.55% |
| 2025-05-27 | 50.06 | 50.01 | -0.43 | -0.85% | 49.42 | 50.97 | 10830 | 5417 | 5.41% |
| 2025-05-26 | 49.22 | 50.44 | 1.18 | 2.40% | 49.06 | 50.80 | 10879 | 5445 | 5.44% |
| 2025-05-23 | 49.65 | 49.26 | -0.40 | -0.81% | 49.11 | 50.98 | 12027 | 5996 | 6.01% |
| 2025-05-22 | 50.47 | 49.66 | -0.71 | -1.41% | 49.58 | 51.08 | 10415 | 5233 | 5.21% |
| 2025-05-21 | 50.60 | 50.37 | -0.35 | -0.69% | 49.88 | 50.66 | 8360 | 4202 | 4.18% |
| 2025-05-20 | 50.01 | 50.72 | 0.59 | 1.18% | 49.72 | 50.80 | 7151 | 3605 | 3.58% |
| 2025-05-19 | 50.40 | 50.13 | -0.49 | -0.97% | 49.40 | 50.59 | 8434 | 4215 | 4.22% |
| 2025-05-16 | 50.06 | 50.62 | 0.28 | 0.56% | 50.06 | 51.20 | 8935 | 4536 | 4.47% |
| 2025-05-15 | 51.00 | 50.34 | -0.67 | -1.31% | 50.26 | 51.00 | 7981 | 4030 | 3.99% |
| 2025-05-14 | 51.35 | 51.01 | -0.16 | -0.31% | 50.81 | 51.55 | 9261 | 4733 | 4.63% |
| 2025-05-13 | 52.15 | 51.17 | -0.58 | -1.12% | 51.12 | 52.63 | 13020 | 6731 | 6.51% |
| 2025-05-12 | 51.43 | 51.75 | 0.69 | 1.35% | 51.07 | 51.78 | 11853 | 6113 | 5.93% |
| 2025-05-09 | 51.55 | 51.06 | -0.69 | -1.33% | 50.87 | 52.00 | 11731 | 6017 | 5.87% |
| 2025-05-08 | 50.70 | 51.75 | 0.84 | 1.65% | 50.55 | 51.88 | 12320 | 6340 | 6.16% |
| 2025-05-07 | 51.50 | 50.91 | -0.18 | -0.35% | 50.35 | 51.96 | 15281 | 7821 | 7.64% |
| 2025-05-06 | 49.75 | 51.09 | 1.66 | 3.36% | 49.75 | 51.09 | 12834 | 6480 | 6.42% |
| 2025-04-30 | 48.60 | 49.43 | 0.62 | 1.27% | 48.60 | 49.68 | 11408 | 5640 | 5.70% |
| 2025-04-29 | 48.63 | 48.81 | 0.25 | 0.51% | 48.16 | 49.10 | 6139 | 2997 | 3.07% |
| 2025-04-28 | 49.28 | 48.56 | -0.89 | -1.80% | 48.49 | 49.28 | 8437 | 4119 | 4.22% |
| 2025-04-25 | 49.25 | 49.45 | 0.27 | 0.55% | 48.76 | 49.68 | 9852 | 4849 | 4.93% |
| 2025-04-24 | 50.31 | 49.18 | -1.21 | -2.40% | 48.55 | 50.71 | 16498 | 8183 | 8.25% |