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 | 55.00 | 56.19 | 1.50 | 2.74% | 54.86 | 56.20 | 32667 | 18204 | 9.08% |
| 2025-07-31 | 54.85 | 54.69 | -0.01 | -0.02% | 54.50 | 56.78 | 43418 | 24228 | 12.07% |
| 2025-07-30 | 55.02 | 54.70 | -0.60 | -1.08% | 54.40 | 55.60 | 23568 | 12963 | 6.55% |
| 2025-07-29 | 56.17 | 55.30 | -0.89 | -1.58% | 55.03 | 56.51 | 27946 | 15492 | 7.77% |
| 2025-07-28 | 56.55 | 56.19 | -0.12 | -0.21% | 56.00 | 57.84 | 30231 | 17098 | 8.41% |
| 2025-07-25 | 56.07 | 56.31 | 0.18 | 0.32% | 55.49 | 56.88 | 27736 | 15540 | 7.71% |
| 2025-07-24 | 55.94 | 56.13 | 0.19 | 0.34% | 55.70 | 56.78 | 22889 | 12847 | 6.37% |
| 2025-07-23 | 56.59 | 55.94 | -0.76 | -1.34% | 55.36 | 57.50 | 31710 | 17863 | 8.82% |
| 2025-07-22 | 57.02 | 56.70 | -0.70 | -1.22% | 56.67 | 58.05 | 39269 | 22415 | 10.92% |
| 2025-07-21 | 58.02 | 57.40 | -0.21 | -0.36% | 56.74 | 59.39 | 61412 | 35490 | 17.08% |
| 2025-07-18 | 55.27 | 57.61 | 1.17 | 2.07% | 55.27 | 60.00 | 86027 | 49888 | 23.92% |
| 2025-07-17 | 55.55 | 56.44 | 1.95 | 3.58% | 54.07 | 57.36 | 80738 | 44929 | 22.45% |
| 2025-07-16 | 53.42 | 54.49 | 1.07 | 2.00% | 52.28 | 54.85 | 61920 | 33181 | 17.22% |
| 2025-07-15 | 52.57 | 53.42 | 0.85 | 1.62% | 51.60 | 53.58 | 31729 | 16628 | 8.82% |
| 2025-07-14 | 51.88 | 52.57 | 0.82 | 1.58% | 51.30 | 53.18 | 30602 | 16072 | 8.51% |
| 2025-07-11 | 51.24 | 51.75 | 0.25 | 0.49% | 51.03 | 52.18 | 21827 | 11292 | 6.07% |
| 2025-07-10 | 51.34 | 51.50 | -0.44 | -0.85% | 50.81 | 51.69 | 24535 | 12548 | 6.82% |
| 2025-07-09 | 51.78 | 51.94 | 0.16 | 0.31% | 51.63 | 53.58 | 27215 | 14241 | 7.57% |
| 2025-07-08 | 51.00 | 51.78 | 0.83 | 1.63% | 50.78 | 52.48 | 24696 | 12794 | 6.87% |
| 2025-07-07 | 52.80 | 50.95 | -1.51 | -2.88% | 50.50 | 52.98 | 35385 | 18082 | 9.84% |
| 2025-07-04 | 52.80 | 52.46 | -0.34 | -0.64% | 52.08 | 53.46 | 31610 | 16706 | 8.79% |
| 2025-07-03 | 52.02 | 52.80 | 0.51 | 0.98% | 52.02 | 53.65 | 25698 | 13589 | 7.15% |
| 2025-07-02 | 53.95 | 52.29 | -1.42 | -2.64% | 52.01 | 53.95 | 24532 | 12992 | 6.82% |
| 2025-07-01 | 53.14 | 53.71 | 0.41 | 0.77% | 52.83 | 53.95 | 25576 | 13670 | 7.11% |
| 2025-06-30 | 53.25 | 53.30 | 0.04 | 0.08% | 52.65 | 53.59 | 24951 | 13246 | 6.94% |
| 2025-06-27 | 52.70 | 53.26 | 0.44 | 0.83% | 52.53 | 53.88 | 30339 | 16132 | 8.44% |
| 2025-06-26 | 53.50 | 52.82 | -0.16 | -0.30% | 52.50 | 54.71 | 51857 | 27777 | 14.42% |
| 2025-06-25 | 51.66 | 52.98 | 1.32 | 2.56% | 51.12 | 53.48 | 44962 | 23500 | 12.50% |
| 2025-06-24 | 50.40 | 51.66 | 1.42 | 2.83% | 50.40 | 51.88 | 29387 | 15064 | 8.17% |
| 2025-06-23 | 49.78 | 50.24 | 0.05 | 0.10% | 49.00 | 50.30 | 18208 | 9083 | 5.06% |
| 2025-06-20 | 50.98 | 50.19 | -1.27 | -2.47% | 50.02 | 51.50 | 19885 | 10052 | 5.53% |
| 2025-06-19 | 52.89 | 51.46 | -1.52 | -2.87% | 51.38 | 53.20 | 39428 | 20659 | 10.96% |
| 2025-06-18 | 49.65 | 52.98 | 3.29 | 6.62% | 48.94 | 54.88 | 61983 | 32476 | 17.24% |
| 2025-06-17 | 50.60 | 49.69 | -1.11 | -2.19% | 49.30 | 50.64 | 24127 | 12006 | 6.71% |
| 2025-06-16 | 51.00 | 50.80 | -0.12 | -0.24% | 50.43 | 51.89 | 30341 | 15488 | 8.44% |
| 2025-06-13 | 50.50 | 50.92 | 0.25 | 0.49% | 49.70 | 51.39 | 37959 | 19187 | 10.56% |
| 2025-06-12 | 49.60 | 50.67 | 0.41 | 0.82% | 49.46 | 51.97 | 49689 | 25318 | 13.82% |
| 2025-06-11 | 49.14 | 50.26 | 1.69 | 3.48% | 49.14 | 51.66 | 53438 | 27126 | 14.86% |
| 2025-06-10 | 50.50 | 48.57 | -1.66 | -3.30% | 47.81 | 50.69 | 44327 | 21726 | 12.33% |
| 2025-06-09 | 50.11 | 50.23 | 0.12 | 0.24% | 49.58 | 50.84 | 31063 | 15607 | 8.64% |
| 2025-06-06 | 51.88 | 50.11 | -1.72 | -3.32% | 50.00 | 51.88 | 40404 | 20356 | 11.24% |
| 2025-06-05 | 51.69 | 51.83 | 0.01 | 0.02% | 51.04 | 52.22 | 32940 | 16971 | 9.16% |
| 2025-06-04 | 52.91 | 51.82 | -1.53 | -2.87% | 51.55 | 53.31 | 47693 | 24852 | 13.26% |
| 2025-06-03 | 55.16 | 53.35 | -1.71 | -3.11% | 53.11 | 55.18 | 45353 | 24405 | 12.61% |
| 2025-05-30 | 54.60 | 55.06 | 0.91 | 1.68% | 54.13 | 56.55 | 64769 | 35896 | 18.01% |
| 2025-05-29 | 52.80 | 54.15 | 0.57 | 1.06% | 51.18 | 55.80 | 66671 | 35828 | 18.54% |
| 2025-05-28 | 52.68 | 53.58 | 0.98 | 1.86% | 52.50 | 55.48 | 60406 | 32727 | 16.80% |
| 2025-05-27 | 53.05 | 52.60 | -0.69 | -1.29% | 52.60 | 54.60 | 49434 | 26427 | 13.75% |
| 2025-05-26 | 55.28 | 53.29 | -1.44 | -2.63% | 52.44 | 55.73 | 59898 | 31997 | 16.66% |
| 2025-05-23 | 56.03 | 54.73 | -2.18 | -3.83% | 54.08 | 57.92 | 99538 | 55501 | 27.68% |
| 2025-05-22 | 49.99 | 56.91 | 5.89 | 11.54% | 49.99 | 58.70 | 130691 | 72148 | 36.34% |
| 2025-05-21 | 53.99 | 51.02 | -2.38 | -4.46% | 50.70 | 54.00 | 80340 | 41788 | 22.34% |
| 2025-05-20 | 55.13 | 53.40 | -1.73 | -3.14% | 52.00 | 55.73 | 80139 | 43091 | 22.29% |
| 2025-05-19 | 86.20 | 83.70 | -0.97 | -1.15% | 82.88 | 92.38 | 78608 | 68431 | 32.79% |
| 2025-05-16 | 77.00 | 84.67 | 5.97 | 7.59% | 76.69 | 85.98 | 71134 | 58803 | 29.67% |
| 2025-05-15 | 75.53 | 78.70 | 3.70 | 4.93% | 75.00 | 82.00 | 60218 | 47312 | 25.12% |
| 2025-05-14 | 75.26 | 75.00 | -0.31 | -0.41% | 74.04 | 76.28 | 36558 | 27463 | 15.25% |
| 2025-05-13 | 72.29 | 75.31 | 4.01 | 5.62% | 71.36 | 75.47 | 47973 | 35275 | 20.01% |
| 2025-05-12 | 71.86 | 71.30 | 0.22 | 0.31% | 71.10 | 72.37 | 24748 | 17748 | 10.32% |
| 2025-05-09 | 72.88 | 71.08 | -2.15 | -2.94% | 70.50 | 73.00 | 28103 | 20120 | 11.72% |
| 2025-05-08 | 71.63 | 73.23 | 1.29 | 1.79% | 71.63 | 73.78 | 33845 | 24662 | 14.12% |
| 2025-05-07 | 72.50 | 71.94 | 0.54 | 0.76% | 71.35 | 74.25 | 46022 | 33470 | 19.20% |
| 2025-05-06 | 69.88 | 71.40 | 2.40 | 3.48% | 69.45 | 71.40 | 36287 | 25626 | 15.14% |
| 2025-04-30 | 69.00 | 69.00 | 0.02 | 0.03% | 67.50 | 69.45 | 32906 | 22572 | 13.73% |
| 2025-04-29 | 67.13 | 68.98 | 1.18 | 1.74% | 66.20 | 69.29 | 35799 | 24463 | 14.93% |
| 2025-04-28 | 67.50 | 67.80 | -0.21 | -0.31% | 67.08 | 70.45 | 42351 | 28974 | 17.67% |
| 2025-04-25 | 66.20 | 68.01 | 1.29 | 1.93% | 66.16 | 69.19 | 48908 | 33219 | 20.40% |
| 2025-04-24 | 71.00 | 66.72 | -5.48 | -7.59% | 66.50 | 71.73 | 70628 | 48497 | 31.06% |