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 | 57.53 | 56.30 | -1.50 | -2.60% | 56.01 | 57.90 | 18453 | 10446 | 8.90% |
| 2025-07-31 | 58.88 | 57.80 | -1.46 | -2.46% | 57.11 | 59.75 | 23366 | 13663 | 11.26% |
| 2025-07-30 | 59.18 | 59.26 | 0.03 | 0.05% | 58.11 | 60.54 | 26908 | 16022 | 12.97% |
| 2025-07-29 | 57.80 | 59.23 | 0.94 | 1.61% | 57.66 | 59.27 | 18753 | 11013 | 9.04% |
| 2025-07-28 | 57.40 | 58.29 | 0.89 | 1.55% | 57.12 | 58.69 | 17846 | 10380 | 8.60% |
| 2025-07-25 | 57.50 | 57.40 | -0.10 | -0.17% | 56.62 | 57.51 | 12890 | 7357 | 6.21% |
| 2025-07-24 | 56.54 | 57.50 | 0.89 | 1.57% | 56.35 | 57.88 | 18260 | 10435 | 8.80% |
| 2025-07-23 | 57.87 | 56.61 | -1.79 | -3.07% | 56.09 | 57.90 | 27756 | 15718 | 13.38% |
| 2025-07-22 | 59.46 | 58.40 | -1.06 | -1.78% | 58.20 | 60.56 | 27157 | 16088 | 13.09% |
| 2025-07-21 | 59.53 | 59.46 | -0.51 | -0.85% | 57.97 | 60.80 | 25365 | 15100 | 12.23% |
| 2025-07-18 | 60.65 | 59.97 | -1.44 | -2.34% | 59.58 | 61.41 | 27255 | 16421 | 13.14% |
| 2025-07-17 | 59.91 | 61.41 | 1.81 | 3.04% | 59.37 | 61.99 | 36048 | 21977 | 17.38% |
| 2025-07-16 | 59.99 | 59.60 | -0.58 | -0.96% | 59.02 | 60.16 | 22678 | 13496 | 10.93% |
| 2025-07-15 | 61.50 | 60.18 | -1.82 | -2.94% | 59.10 | 61.98 | 35633 | 21487 | 17.18% |
| 2025-07-14 | 59.30 | 62.00 | 1.61 | 2.67% | 58.83 | 63.59 | 48563 | 29917 | 23.41% |
| 2025-07-11 | 59.11 | 60.39 | 0.39 | 0.65% | 57.60 | 60.99 | 45118 | 26708 | 21.75% |
| 2025-07-10 | 58.30 | 60.00 | -1.42 | -2.31% | 58.30 | 61.20 | 59287 | 35181 | 28.58% |
| 2025-07-09 | 56.60 | 61.42 | 4.82 | 8.52% | 56.09 | 67.92 | 86928 | 55336 | 41.91% |
| 2025-07-08 | 56.46 | 56.60 | 0.01 | 0.02% | 55.77 | 56.98 | 27016 | 15201 | 13.02% |
| 2025-07-07 | 57.31 | 56.59 | -1.07 | -1.86% | 56.01 | 57.99 | 28612 | 16328 | 13.79% |
| 2025-07-04 | 54.83 | 57.66 | 2.30 | 4.15% | 54.12 | 59.69 | 59384 | 33985 | 28.63% |
| 2025-07-03 | 55.00 | 55.36 | 0.04 | 0.07% | 54.78 | 57.58 | 20166 | 11274 | 9.72% |
| 2025-07-02 | 55.39 | 55.32 | -0.40 | -0.72% | 54.52 | 58.39 | 29554 | 16600 | 14.25% |
| 2025-07-01 | 56.52 | 55.72 | -1.28 | -2.25% | 55.20 | 56.95 | 30566 | 17060 | 14.74% |
| 2025-06-30 | 55.91 | 57.00 | 1.52 | 2.74% | 55.50 | 57.98 | 39741 | 22605 | 19.16% |
| 2025-06-27 | 53.71 | 55.48 | 0.87 | 1.59% | 53.71 | 57.00 | 37530 | 20859 | 18.09% |
| 2025-06-26 | 52.91 | 54.61 | 1.29 | 2.42% | 52.60 | 56.47 | 41362 | 22754 | 19.94% |
| 2025-06-25 | 51.98 | 53.52 | 1.31 | 2.51% | 51.70 | 54.36 | 32181 | 17142 | 15.51% |
| 2025-06-24 | 51.09 | 52.21 | -0.75 | -1.42% | 49.55 | 52.63 | 29604 | 15160 | 14.27% |
| 2025-06-23 | 52.50 | 52.96 | 0.97 | 1.87% | 51.67 | 53.30 | 24003 | 12622 | 11.57% |
| 2025-06-20 | 53.67 | 51.99 | -1.86 | -3.45% | 51.70 | 53.67 | 25935 | 13553 | 12.50% |
| 2025-06-19 | 54.00 | 53.85 | -1.90 | -3.41% | 52.68 | 54.89 | 42413 | 22725 | 20.45% |
| 2025-06-18 | 50.66 | 55.75 | 4.66 | 9.12% | 50.50 | 58.85 | 56862 | 31243 | 27.41% |
| 2025-06-17 | 51.26 | 51.09 | -0.19 | -0.37% | 50.08 | 51.28 | 13336 | 6755 | 6.43% |
| 2025-06-16 | 50.89 | 51.28 | 0.34 | 0.67% | 49.93 | 51.66 | 19505 | 9941 | 9.40% |
| 2025-06-13 | 49.66 | 50.94 | 1.50 | 3.03% | 49.57 | 51.79 | 26040 | 13202 | 12.55% |
| 2025-06-12 | 49.06 | 49.44 | 0.11 | 0.22% | 48.75 | 49.97 | 7131 | 3524 | 3.44% |
| 2025-06-11 | 49.10 | 49.33 | 0.31 | 0.63% | 48.75 | 49.50 | 7157 | 3526 | 3.45% |
| 2025-06-10 | 50.36 | 49.02 | -1.60 | -3.16% | 48.51 | 50.51 | 15754 | 7753 | 7.59% |
| 2025-06-09 | 50.11 | 50.62 | 0.34 | 0.68% | 50.11 | 51.36 | 14146 | 7179 | 6.82% |
| 2025-06-06 | 50.61 | 50.28 | -0.14 | -0.28% | 50.20 | 51.60 | 16407 | 8350 | 7.91% |
| 2025-06-05 | 50.50 | 50.42 | -0.13 | -0.26% | 49.74 | 50.80 | 11791 | 5934 | 5.68% |
| 2025-06-04 | 51.29 | 50.55 | -1.02 | -1.98% | 50.38 | 51.94 | 16219 | 8260 | 7.82% |
| 2025-06-03 | 49.37 | 51.57 | 2.78 | 5.70% | 49.37 | 52.60 | 29697 | 15256 | 14.32% |
| 2025-05-30 | 49.13 | 48.79 | -0.36 | -0.73% | 48.42 | 49.44 | 9134 | 4466 | 4.40% |
| 2025-05-29 | 48.52 | 49.15 | 0.53 | 1.09% | 48.48 | 49.29 | 7923 | 3881 | 3.82% |
| 2025-05-28 | 49.73 | 48.62 | -1.31 | -2.62% | 48.51 | 50.38 | 8518 | 4183 | 4.11% |
| 2025-05-27 | 49.90 | 49.93 | -0.12 | -0.24% | 49.09 | 50.15 | 7697 | 3811 | 3.71% |
| 2025-05-26 | 49.57 | 50.05 | 0.32 | 0.64% | 49.21 | 50.12 | 6734 | 3353 | 3.25% |
| 2025-05-23 | 50.00 | 49.73 | -0.90 | -1.78% | 49.58 | 50.98 | 13091 | 6567 | 6.31% |
| 2025-05-22 | 50.20 | 50.63 | 0.53 | 1.06% | 49.62 | 52.06 | 19597 | 9990 | 9.45% |
| 2025-05-21 | 50.87 | 50.10 | -0.75 | -1.47% | 49.95 | 50.87 | 9741 | 4891 | 4.70% |
| 2025-05-20 | 51.38 | 50.85 | -0.64 | -1.24% | 50.38 | 51.57 | 12432 | 6309 | 5.99% |
| 2025-05-19 | 50.89 | 51.49 | 0.42 | 0.82% | 50.29 | 52.19 | 15258 | 7832 | 7.36% |
| 2025-05-16 | 52.00 | 51.07 | -0.51 | -0.99% | 50.94 | 52.28 | 10529 | 5421 | 5.08% |
| 2025-05-15 | 52.55 | 51.58 | -0.77 | -1.47% | 51.10 | 52.78 | 13200 | 6826 | 6.36% |
| 2025-05-14 | 53.41 | 52.35 | -1.01 | -1.89% | 52.01 | 53.94 | 15823 | 8320 | 7.63% |
| 2025-05-13 | 55.00 | 53.36 | -1.64 | -2.98% | 53.25 | 55.20 | 28392 | 15347 | 13.69% |
| 2025-05-12 | 52.80 | 55.00 | 1.52 | 2.84% | 52.00 | 55.98 | 41885 | 22907 | 20.19% |
| 2025-05-09 | 54.89 | 53.48 | -2.52 | -4.50% | 52.77 | 54.89 | 40961 | 21988 | 19.75% |
| 2025-05-08 | 50.75 | 56.00 | 4.84 | 9.46% | 50.02 | 57.20 | 56317 | 30297 | 27.15% |
| 2025-05-07 | 48.51 | 51.16 | 3.67 | 7.73% | 48.51 | 53.79 | 36354 | 18480 | 17.53% |
| 2025-05-06 | 46.11 | 47.49 | 1.44 | 3.13% | 46.11 | 47.49 | 7852 | 3691 | 3.79% |
| 2025-04-30 | 45.80 | 46.05 | 0.52 | 1.14% | 45.66 | 46.48 | 6374 | 2943 | 3.07% |
| 2025-04-29 | 45.25 | 45.53 | 0.32 | 0.71% | 44.91 | 46.01 | 5762 | 2632 | 2.78% |
| 2025-04-28 | 46.18 | 45.21 | -0.70 | -1.52% | 45.11 | 46.18 | 6790 | 3088 | 3.27% |
| 2025-04-25 | 45.94 | 45.91 | -0.04 | -0.09% | 45.16 | 46.40 | 11767 | 5392 | 5.67% |
| 2025-04-24 | 47.00 | 45.95 | -3.28 | -6.66% | 44.80 | 47.23 | 27640 | 12642 | 13.32% |