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 | 55.16 | 55.25 | 0.03 | 0.05% | 55.08 | 55.43 | 25674 | 14182 | 0.53% |
| 2025-07-31 | 56.35 | 55.22 | -1.19 | -2.11% | 55.11 | 56.35 | 49028 | 27267 | 1.01% |
| 2025-07-30 | 56.22 | 56.41 | 0.19 | 0.34% | 56.04 | 57.10 | 51271 | 29078 | 1.06% |
| 2025-07-29 | 56.44 | 56.22 | -0.29 | -0.51% | 56.01 | 56.66 | 30266 | 17011 | 0.63% |
| 2025-07-28 | 56.48 | 56.51 | 0.00 | 0.00% | 56.23 | 57.06 | 42870 | 24271 | 0.89% |
| 2025-07-25 | 56.25 | 56.51 | 0.22 | 0.39% | 56.25 | 57.38 | 64277 | 36488 | 1.33% |
| 2025-07-24 | 55.84 | 56.29 | 0.36 | 0.64% | 55.64 | 56.37 | 67738 | 37905 | 1.40% |
| 2025-07-23 | 56.30 | 55.93 | -0.36 | -0.64% | 55.81 | 56.50 | 51943 | 29149 | 1.07% |
| 2025-07-22 | 55.41 | 56.29 | 0.90 | 1.62% | 55.28 | 56.34 | 80077 | 44738 | 1.65% |
| 2025-07-21 | 55.35 | 55.39 | 0.04 | 0.07% | 55.15 | 55.40 | 35662 | 19727 | 0.74% |
| 2025-07-18 | 55.14 | 55.35 | 0.22 | 0.40% | 55.02 | 55.35 | 36504 | 20143 | 0.75% |
| 2025-07-17 | 55.28 | 55.13 | -0.09 | -0.16% | 55.07 | 55.49 | 31507 | 17386 | 0.65% |
| 2025-07-16 | 55.06 | 55.22 | 0.09 | 0.16% | 55.05 | 55.29 | 18995 | 10484 | 0.39% |
| 2025-07-15 | 55.60 | 55.13 | -0.46 | -0.83% | 55.00 | 55.60 | 31100 | 17173 | 0.64% |
| 2025-07-14 | 55.40 | 55.59 | 0.22 | 0.40% | 55.10 | 55.63 | 36776 | 20361 | 0.76% |
| 2025-07-11 | 55.40 | 55.37 | -0.04 | -0.07% | 55.22 | 55.68 | 44414 | 24624 | 0.92% |
| 2025-07-10 | 55.31 | 55.41 | 0.08 | 0.14% | 55.09 | 55.55 | 31962 | 17675 | 0.66% |
| 2025-07-09 | 55.22 | 55.33 | 0.12 | 0.22% | 55.16 | 55.59 | 41125 | 22754 | 0.85% |
| 2025-07-08 | 55.14 | 55.21 | 0.07 | 0.13% | 55.07 | 55.29 | 30536 | 16842 | 0.63% |
| 2025-07-07 | 55.60 | 55.14 | -0.18 | -0.33% | 55.08 | 55.65 | 25500 | 14105 | 0.53% |
| 2025-07-04 | 55.17 | 55.32 | 0.10 | 0.18% | 55.02 | 55.38 | 25689 | 14194 | 0.53% |
| 2025-07-03 | 55.14 | 55.22 | 0.08 | 0.15% | 55.01 | 55.28 | 22404 | 12356 | 0.46% |
| 2025-07-02 | 54.96 | 55.14 | 0.08 | 0.15% | 54.92 | 55.33 | 24859 | 13693 | 0.51% |
| 2025-07-01 | 55.26 | 55.06 | -0.04 | -0.07% | 54.91 | 55.27 | 21932 | 12062 | 0.45% |
| 2025-06-30 | 55.05 | 55.10 | 0.05 | 0.09% | 54.82 | 55.30 | 23874 | 13138 | 0.49% |
| 2025-06-27 | 55.15 | 55.05 | -0.05 | -0.09% | 54.83 | 55.32 | 21025 | 11586 | 0.43% |
| 2025-06-26 | 55.36 | 55.10 | -0.46 | -0.83% | 55.08 | 55.52 | 28933 | 15990 | 0.60% |
| 2025-06-25 | 55.14 | 55.56 | 0.42 | 0.76% | 54.93 | 55.57 | 29608 | 16352 | 0.61% |
| 2025-06-24 | 54.57 | 55.14 | 0.61 | 1.12% | 54.57 | 55.16 | 24595 | 13515 | 0.51% |
| 2025-06-23 | 54.48 | 54.53 | -0.29 | -0.53% | 54.13 | 54.65 | 24195 | 13162 | 0.50% |
| 2025-06-20 | 54.96 | 54.82 | 0.09 | 0.16% | 54.68 | 55.28 | 26585 | 14609 | 0.55% |
| 2025-06-19 | 56.25 | 55.63 | -0.68 | -1.21% | 55.50 | 56.31 | 30171 | 16830 | 0.62% |
| 2025-06-18 | 56.99 | 56.31 | -0.17 | -0.30% | 56.26 | 57.07 | 24920 | 14104 | 0.51% |
| 2025-06-17 | 56.39 | 56.48 | 0.21 | 0.37% | 56.27 | 56.57 | 20174 | 11384 | 0.42% |
| 2025-06-16 | 56.27 | 56.27 | -0.45 | -0.79% | 56.20 | 56.65 | 34570 | 19489 | 0.71% |
| 2025-06-13 | 56.60 | 56.72 | -0.02 | -0.04% | 56.13 | 56.83 | 37047 | 20916 | 0.77% |
| 2025-06-12 | 57.69 | 56.74 | -0.97 | -1.68% | 56.66 | 57.70 | 52664 | 30003 | 1.09% |
| 2025-06-11 | 57.61 | 57.71 | 0.11 | 0.19% | 57.52 | 57.87 | 23604 | 13623 | 0.49% |
| 2025-06-10 | 58.01 | 57.60 | -0.56 | -0.96% | 57.37 | 58.42 | 38880 | 22495 | 0.80% |
| 2025-06-09 | 57.95 | 58.16 | 0.21 | 0.36% | 57.56 | 58.22 | 36793 | 21315 | 0.76% |
| 2025-06-06 | 58.70 | 57.95 | -0.80 | -1.36% | 57.90 | 58.77 | 41568 | 24185 | 0.86% |
| 2025-06-05 | 60.13 | 58.75 | -1.67 | -2.76% | 58.59 | 60.50 | 63489 | 37585 | 1.31% |
| 2025-06-04 | 58.37 | 60.42 | 1.94 | 3.32% | 58.30 | 60.49 | 70802 | 42151 | 1.46% |
| 2025-06-03 | 57.75 | 58.48 | 0.68 | 1.18% | 57.60 | 59.20 | 40378 | 23654 | 0.83% |
| 2025-05-30 | 58.61 | 57.80 | -0.85 | -1.45% | 57.80 | 59.19 | 34060 | 19884 | 0.70% |
| 2025-05-29 | 58.46 | 58.65 | -0.11 | -0.19% | 58.01 | 58.96 | 46094 | 26988 | 0.95% |
| 2025-05-28 | 57.24 | 58.76 | 1.51 | 2.64% | 57.07 | 58.95 | 74099 | 43272 | 1.53% |
| 2025-05-27 | 56.70 | 57.25 | 0.67 | 1.18% | 56.59 | 58.13 | 67214 | 38772 | 1.39% |
| 2025-05-26 | 56.72 | 56.58 | -0.12 | -0.21% | 56.36 | 57.25 | 23741 | 13464 | 0.49% |
| 2025-05-23 | 57.18 | 56.70 | -0.66 | -1.15% | 56.70 | 57.78 | 30880 | 17639 | 0.64% |
| 2025-05-22 | 57.34 | 57.36 | 0.00 | 0.00% | 57.12 | 58.20 | 34622 | 19935 | 0.72% |
| 2025-05-21 | 58.07 | 57.36 | -0.54 | -0.93% | 57.08 | 58.15 | 39631 | 22812 | 0.82% |
| 2025-05-20 | 57.35 | 57.90 | 0.64 | 1.12% | 57.23 | 58.14 | 44355 | 25611 | 0.92% |
| 2025-05-19 | 56.86 | 57.26 | 0.40 | 0.70% | 56.28 | 57.26 | 28465 | 16211 | 0.59% |
| 2025-05-16 | 57.27 | 56.86 | -0.26 | -0.46% | 56.63 | 57.29 | 21949 | 12482 | 0.45% |
| 2025-05-15 | 57.25 | 57.12 | -0.26 | -0.45% | 56.90 | 57.46 | 30853 | 17649 | 0.64% |
| 2025-05-14 | 57.20 | 57.38 | 0.10 | 0.17% | 56.76 | 57.50 | 37912 | 21655 | 0.78% |
| 2025-05-13 | 57.60 | 57.28 | -0.02 | -0.03% | 57.02 | 57.68 | 26640 | 15229 | 0.55% |
| 2025-05-12 | 57.47 | 57.30 | 0.09 | 0.16% | 57.06 | 58.06 | 65266 | 37524 | 1.35% |
| 2025-05-09 | 57.50 | 57.21 | -0.02 | -0.03% | 57.06 | 57.67 | 32944 | 18878 | 0.68% |
| 2025-05-08 | 57.20 | 57.23 | -0.29 | -0.50% | 56.81 | 57.69 | 36303 | 20800 | 0.75% |
| 2025-05-07 | 58.00 | 57.52 | -0.27 | -0.47% | 57.01 | 58.24 | 49372 | 28318 | 1.02% |
| 2025-05-06 | 58.00 | 57.79 | 0.02 | 0.03% | 57.36 | 58.27 | 41238 | 23815 | 0.85% |
| 2025-04-30 | 56.85 | 57.77 | 1.08 | 1.91% | 56.84 | 57.80 | 55740 | 32118 | 1.15% |
| 2025-04-29 | 56.01 | 56.69 | 0.49 | 0.87% | 55.27 | 56.77 | 36417 | 20384 | 0.75% |
| 2025-04-28 | 56.66 | 56.20 | -0.42 | -0.74% | 56.04 | 56.97 | 26940 | 15168 | 0.56% |
| 2025-04-25 | 56.49 | 56.62 | 0.16 | 0.28% | 56.40 | 57.24 | 35339 | 20082 | 0.73% |
| 2025-04-24 | 56.01 | 56.46 | -0.14 | -0.25% | 56.01 | 56.69 | 20648 | 11661 | 0.43% |