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 | 53.82 | 54.04 | 0.25 | 0.46% | 53.36 | 54.39 | 24190 | 13016 | 4.03% |
| 2025-07-31 | 54.22 | 53.79 | -0.41 | -0.76% | 53.60 | 54.38 | 31032 | 16769 | 5.17% |
| 2025-07-30 | 54.64 | 54.20 | -0.58 | -1.06% | 53.58 | 54.95 | 32040 | 17369 | 5.34% |
| 2025-07-29 | 55.29 | 54.78 | -0.51 | -0.92% | 54.66 | 56.47 | 44098 | 24412 | 7.35% |
| 2025-07-28 | 56.00 | 55.29 | -0.73 | -1.30% | 55.00 | 56.58 | 33333 | 18464 | 5.56% |
| 2025-07-25 | 56.00 | 56.02 | -0.22 | -0.39% | 54.70 | 56.18 | 56371 | 31204 | 9.40% |
| 2025-07-24 | 52.60 | 56.24 | 2.93 | 5.50% | 52.52 | 57.50 | 88675 | 49160 | 14.78% |
| 2025-07-23 | 52.51 | 53.31 | 1.53 | 2.95% | 52.15 | 54.30 | 52653 | 28105 | 8.78% |
| 2025-07-22 | 51.60 | 51.78 | 0.08 | 0.15% | 51.40 | 52.13 | 18223 | 9447 | 3.04% |
| 2025-07-21 | 52.20 | 51.70 | -0.48 | -0.92% | 51.20 | 52.26 | 25515 | 13184 | 4.25% |
| 2025-07-18 | 52.08 | 52.18 | 0.25 | 0.48% | 51.43 | 52.30 | 21687 | 11251 | 3.61% |
| 2025-07-17 | 51.87 | 51.93 | 0.01 | 0.02% | 51.46 | 52.06 | 20974 | 10861 | 3.50% |
| 2025-07-16 | 52.02 | 51.92 | -0.58 | -1.10% | 50.11 | 52.47 | 24632 | 12750 | 4.11% |
| 2025-07-15 | 52.81 | 52.50 | -0.31 | -0.59% | 52.18 | 53.12 | 18077 | 9501 | 3.01% |
| 2025-07-14 | 52.88 | 52.81 | -0.07 | -0.13% | 52.56 | 53.25 | 13022 | 6886 | 2.17% |
| 2025-07-11 | 52.28 | 52.88 | 0.43 | 0.82% | 52.28 | 53.32 | 17067 | 9027 | 2.84% |
| 2025-07-10 | 52.33 | 52.45 | 0.12 | 0.23% | 52.08 | 52.65 | 9288 | 4863 | 1.55% |
| 2025-07-09 | 52.83 | 52.33 | -0.49 | -0.93% | 52.20 | 53.40 | 12451 | 6547 | 2.08% |
| 2025-07-08 | 52.06 | 52.82 | 0.65 | 1.25% | 52.06 | 53.01 | 14997 | 7912 | 2.50% |
| 2025-07-07 | 52.37 | 52.17 | -0.30 | -0.57% | 52.01 | 52.62 | 12296 | 6426 | 2.05% |
| 2025-07-04 | 52.99 | 52.47 | -0.83 | -1.56% | 52.04 | 53.52 | 22295 | 11739 | 3.72% |
| 2025-07-03 | 52.75 | 53.30 | 0.55 | 1.04% | 52.44 | 54.80 | 28129 | 15053 | 4.69% |
| 2025-07-02 | 54.03 | 52.75 | -1.84 | -3.37% | 52.58 | 54.57 | 32456 | 17246 | 5.41% |
| 2025-07-01 | 55.01 | 54.59 | -0.42 | -0.76% | 54.55 | 55.97 | 43452 | 23997 | 7.24% |
| 2025-06-30 | 53.38 | 55.01 | 2.80 | 5.36% | 53.21 | 56.30 | 61822 | 34009 | 10.30% |
| 2025-06-27 | 52.60 | 52.21 | 0.08 | 0.15% | 51.92 | 53.18 | 20677 | 10852 | 3.45% |
| 2025-06-26 | 53.00 | 52.13 | -0.80 | -1.51% | 52.11 | 53.35 | 21591 | 11381 | 3.60% |
| 2025-06-25 | 52.07 | 52.93 | 1.01 | 1.95% | 51.60 | 52.99 | 29395 | 15404 | 4.90% |
| 2025-06-24 | 51.30 | 51.92 | 0.77 | 1.51% | 51.30 | 52.27 | 19371 | 10056 | 3.23% |
| 2025-06-23 | 49.71 | 51.15 | 0.93 | 1.85% | 49.53 | 52.56 | 27939 | 14378 | 4.66% |
| 2025-06-20 | 50.36 | 50.22 | -0.17 | -0.34% | 50.20 | 51.42 | 15088 | 7656 | 2.51% |
| 2025-06-19 | 51.55 | 50.39 | -1.13 | -2.19% | 50.31 | 51.74 | 18909 | 9631 | 3.15% |
| 2025-06-18 | 51.50 | 51.52 | 0.00 | 0.00% | 51.05 | 51.92 | 13721 | 7062 | 2.29% |
| 2025-06-17 | 52.36 | 51.52 | -0.83 | -1.59% | 51.10 | 52.44 | 19647 | 10123 | 3.27% |
| 2025-06-16 | 53.68 | 52.35 | -1.37 | -2.55% | 52.22 | 53.69 | 28146 | 14811 | 4.69% |
| 2025-06-13 | 52.50 | 53.72 | 1.17 | 2.23% | 52.10 | 54.60 | 66554 | 35766 | 11.09% |
| 2025-06-12 | 52.60 | 52.55 | -0.07 | -0.13% | 52.26 | 53.43 | 22742 | 12002 | 3.79% |
| 2025-06-11 | 51.64 | 52.62 | 0.98 | 1.90% | 51.64 | 53.48 | 27128 | 14286 | 4.52% |
| 2025-06-10 | 52.40 | 51.64 | -1.02 | -1.94% | 50.82 | 52.60 | 22401 | 11575 | 3.73% |
| 2025-06-09 | 52.36 | 52.66 | 0.30 | 0.57% | 52.00 | 52.70 | 15997 | 8380 | 2.67% |
| 2025-06-06 | 53.00 | 52.36 | -0.61 | -1.15% | 52.25 | 53.10 | 16628 | 8727 | 2.77% |
| 2025-06-05 | 52.85 | 52.97 | 0.17 | 0.32% | 52.25 | 53.17 | 15134 | 7987 | 2.52% |
| 2025-06-04 | 52.50 | 52.80 | 0.12 | 0.23% | 52.34 | 53.00 | 22065 | 11617 | 3.68% |
| 2025-06-03 | 54.52 | 52.68 | -0.91 | -1.70% | 52.52 | 55.78 | 40844 | 22097 | 6.81% |
| 2025-05-30 | 53.70 | 53.59 | -0.53 | -0.98% | 53.23 | 54.14 | 13626 | 7311 | 2.27% |
| 2025-05-29 | 53.46 | 54.12 | 0.67 | 1.25% | 53.11 | 54.43 | 19428 | 10462 | 3.24% |
| 2025-05-28 | 53.74 | 53.45 | -0.15 | -0.28% | 53.14 | 53.95 | 9589 | 5139 | 1.60% |
| 2025-05-27 | 54.28 | 53.60 | -0.80 | -1.47% | 53.50 | 54.54 | 11298 | 6084 | 1.88% |
| 2025-05-26 | 53.80 | 54.50 | 0.98 | 1.83% | 53.58 | 54.78 | 14043 | 7606 | 2.34% |
| 2025-05-23 | 54.00 | 53.52 | -0.44 | -0.82% | 53.51 | 54.54 | 15867 | 8571 | 2.64% |
| 2025-05-22 | 54.78 | 53.96 | -0.92 | -1.68% | 53.91 | 55.47 | 15411 | 8426 | 2.57% |
| 2025-05-21 | 55.20 | 54.88 | -0.63 | -1.13% | 54.09 | 55.34 | 15898 | 8695 | 2.65% |
| 2025-05-20 | 55.41 | 55.51 | 0.41 | 0.74% | 54.70 | 55.85 | 14356 | 7945 | 2.39% |
| 2025-05-19 | 55.00 | 55.10 | 0.06 | 0.11% | 54.90 | 56.80 | 22130 | 12319 | 3.69% |
| 2025-05-16 | 54.50 | 55.04 | 0.62 | 1.14% | 54.50 | 55.76 | 17456 | 9619 | 2.91% |
| 2025-05-15 | 55.98 | 54.42 | -1.56 | -2.79% | 54.39 | 56.02 | 19283 | 10571 | 3.21% |
| 2025-05-14 | 56.19 | 55.98 | -0.21 | -0.37% | 55.53 | 56.66 | 21179 | 11871 | 3.53% |
| 2025-05-13 | 57.42 | 56.19 | -0.66 | -1.16% | 55.76 | 57.85 | 25305 | 14356 | 4.22% |
| 2025-05-12 | 56.80 | 56.85 | 0.42 | 0.74% | 56.39 | 57.65 | 19465 | 11082 | 3.24% |
| 2025-05-09 | 57.36 | 56.43 | -1.07 | -1.86% | 56.41 | 57.36 | 15390 | 8741 | 2.57% |
| 2025-05-08 | 57.01 | 57.50 | 0.00 | 0.00% | 57.01 | 57.73 | 16468 | 9444 | 2.74% |
| 2025-05-07 | 57.98 | 57.50 | 0.00 | 0.00% | 56.94 | 58.38 | 24549 | 14141 | 4.09% |
| 2025-05-06 | 56.30 | 57.50 | 1.32 | 2.35% | 56.18 | 57.63 | 24388 | 13917 | 4.06% |
| 2025-04-30 | 54.78 | 56.18 | 1.46 | 2.67% | 54.78 | 56.45 | 23620 | 13229 | 3.94% |
| 2025-04-29 | 54.25 | 54.72 | 0.05 | 0.09% | 54.25 | 55.20 | 17678 | 9650 | 2.95% |
| 2025-04-28 | 55.60 | 54.67 | -1.13 | -2.03% | 54.65 | 55.80 | 22892 | 12620 | 3.82% |
| 2025-04-25 | 56.80 | 55.80 | -0.94 | -1.66% | 55.65 | 56.99 | 28214 | 15854 | 4.70% |
| 2025-04-24 | 56.67 | 56.74 | 0.07 | 0.12% | 55.51 | 56.80 | 23872 | 13413 | 3.98% |