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 | 51.83 | 52.02 | 0.18 | 0.35% | 51.83 | 52.20 | 27755 | 14432 | 0.83% |
| 2025-07-31 | 52.87 | 51.84 | -1.16 | -2.19% | 51.75 | 52.87 | 63428 | 33097 | 1.91% |
| 2025-07-30 | 53.40 | 53.00 | -0.40 | -0.75% | 52.75 | 54.00 | 65692 | 35103 | 1.98% |
| 2025-07-29 | 53.70 | 53.40 | -0.38 | -0.71% | 52.85 | 53.70 | 49047 | 26080 | 1.47% |
| 2025-07-28 | 53.47 | 53.78 | 0.16 | 0.30% | 53.03 | 53.79 | 51309 | 27383 | 1.54% |
| 2025-07-25 | 54.65 | 53.62 | -1.06 | -1.94% | 53.51 | 54.65 | 79034 | 42578 | 2.38% |
| 2025-07-24 | 52.96 | 54.68 | 1.49 | 2.80% | 52.96 | 54.88 | 93182 | 50461 | 2.80% |
| 2025-07-23 | 54.03 | 53.19 | -0.88 | -1.63% | 53.11 | 54.20 | 78053 | 41896 | 2.35% |
| 2025-07-22 | 52.53 | 54.07 | 1.31 | 2.48% | 52.53 | 54.23 | 130584 | 69951 | 3.93% |
| 2025-07-21 | 52.52 | 52.76 | 0.24 | 0.46% | 52.22 | 52.76 | 44838 | 23535 | 1.35% |
| 2025-07-18 | 52.20 | 52.52 | 0.32 | 0.61% | 52.20 | 53.43 | 89495 | 47276 | 2.69% |
| 2025-07-17 | 51.96 | 52.20 | 0.03 | 0.06% | 51.85 | 52.72 | 61156 | 31899 | 1.84% |
| 2025-07-16 | 50.88 | 52.17 | 1.25 | 2.45% | 50.80 | 52.52 | 99589 | 51667 | 2.99% |
| 2025-07-15 | 51.74 | 50.92 | -1.00 | -1.93% | 50.66 | 51.74 | 65669 | 33537 | 1.97% |
| 2025-07-14 | 51.89 | 51.92 | -0.34 | -0.65% | 51.61 | 52.19 | 47147 | 24432 | 1.42% |
| 2025-07-11 | 52.14 | 52.26 | 0.12 | 0.23% | 51.75 | 52.79 | 87298 | 45716 | 2.62% |
| 2025-07-10 | 51.25 | 52.14 | 0.65 | 1.26% | 51.20 | 52.50 | 76257 | 39577 | 2.29% |
| 2025-07-09 | 51.55 | 51.49 | -0.01 | -0.02% | 51.36 | 52.38 | 74290 | 38536 | 2.23% |
| 2025-07-08 | 50.70 | 51.50 | 0.65 | 1.28% | 50.69 | 51.55 | 56521 | 28961 | 1.70% |
| 2025-07-07 | 50.90 | 50.85 | 0.00 | 0.00% | 50.52 | 51.09 | 33418 | 16974 | 1.00% |
| 2025-07-04 | 51.63 | 50.85 | -0.77 | -1.49% | 50.82 | 52.00 | 56031 | 28675 | 1.68% |
| 2025-07-03 | 51.01 | 51.62 | 0.22 | 0.43% | 51.01 | 52.56 | 84602 | 43931 | 2.54% |
| 2025-07-02 | 50.45 | 51.40 | 0.98 | 1.94% | 50.33 | 52.15 | 95653 | 49105 | 2.88% |
| 2025-07-01 | 50.80 | 50.42 | -0.98 | -1.91% | 50.31 | 50.88 | 66695 | 33707 | 2.01% |
| 2025-06-30 | 49.50 | 51.40 | 1.73 | 3.48% | 49.46 | 52.80 | 131301 | 67398 | 3.95% |
| 2025-06-27 | 49.68 | 49.67 | -0.02 | -0.04% | 49.61 | 50.03 | 47803 | 23813 | 1.44% |
| 2025-06-26 | 50.00 | 49.69 | -0.30 | -0.60% | 49.65 | 50.39 | 62376 | 31149 | 1.88% |
| 2025-06-25 | 49.39 | 49.99 | 0.73 | 1.48% | 48.73 | 49.99 | 82001 | 40481 | 2.47% |
| 2025-06-24 | 49.06 | 49.26 | 0.28 | 0.57% | 49.00 | 49.40 | 50295 | 24756 | 1.51% |
| 2025-06-23 | 49.19 | 48.98 | -0.93 | -1.86% | 48.25 | 49.36 | 58698 | 28691 | 1.76% |
| 2025-06-20 | 49.21 | 49.91 | 0.76 | 1.55% | 49.21 | 50.66 | 74327 | 37176 | 2.23% |
| 2025-06-19 | 49.40 | 49.15 | -1.15 | -2.29% | 49.13 | 49.98 | 50066 | 24762 | 1.51% |
| 2025-06-18 | 50.50 | 50.30 | 0.65 | 1.31% | 50.30 | 51.36 | 70717 | 35920 | 2.13% |
| 2025-06-17 | 49.89 | 49.65 | -0.55 | -1.10% | 49.65 | 50.50 | 42561 | 21284 | 1.28% |
| 2025-06-16 | 49.28 | 50.20 | 0.50 | 1.01% | 48.52 | 50.20 | 73943 | 36363 | 2.22% |
| 2025-06-13 | 51.25 | 49.70 | -1.85 | -3.59% | 49.70 | 51.30 | 75023 | 37647 | 2.26% |
| 2025-06-12 | 51.82 | 51.55 | -0.41 | -0.79% | 51.35 | 51.97 | 41551 | 21404 | 1.25% |
| 2025-06-11 | 51.40 | 51.96 | 0.49 | 0.95% | 51.26 | 52.66 | 49148 | 25594 | 1.48% |
| 2025-06-10 | 51.70 | 51.47 | -0.28 | -0.54% | 51.00 | 51.95 | 43206 | 22251 | 1.30% |
| 2025-06-09 | 51.22 | 51.75 | 0.22 | 0.43% | 51.22 | 52.00 | 40014 | 20673 | 1.20% |
| 2025-06-06 | 51.42 | 51.53 | -0.01 | -0.02% | 51.26 | 52.15 | 35963 | 18583 | 1.08% |
| 2025-06-05 | 51.31 | 51.54 | 0.19 | 0.37% | 51.20 | 51.80 | 39612 | 20371 | 1.19% |
| 2025-06-04 | 51.00 | 51.35 | 0.08 | 0.16% | 51.00 | 51.65 | 33477 | 17199 | 1.01% |
| 2025-06-03 | 52.50 | 51.27 | -1.57 | -2.97% | 51.02 | 52.50 | 65609 | 33785 | 1.97% |
| 2025-05-30 | 53.43 | 52.84 | -0.64 | -1.20% | 52.81 | 53.43 | 24491 | 12973 | 0.74% |
| 2025-05-29 | 53.00 | 53.48 | 0.29 | 0.55% | 52.51 | 53.52 | 34728 | 18430 | 1.04% |
| 2025-05-28 | 53.60 | 53.19 | -0.23 | -0.43% | 52.85 | 53.60 | 26318 | 13971 | 0.79% |
| 2025-05-27 | 52.83 | 53.42 | 0.59 | 1.12% | 52.72 | 53.95 | 37976 | 20282 | 1.14% |
| 2025-05-26 | 53.00 | 52.83 | -0.24 | -0.45% | 52.48 | 53.30 | 37867 | 20002 | 1.14% |
| 2025-05-23 | 53.50 | 53.07 | -0.51 | -0.95% | 53.07 | 54.26 | 39434 | 21145 | 1.19% |
| 2025-05-22 | 54.29 | 54.00 | -0.36 | -0.66% | 53.80 | 54.49 | 31669 | 17136 | 0.95% |
| 2025-05-21 | 54.70 | 54.36 | -0.47 | -0.86% | 54.21 | 55.14 | 38597 | 21116 | 1.16% |
| 2025-05-20 | 54.75 | 54.83 | 0.10 | 0.18% | 54.48 | 55.05 | 35223 | 19298 | 1.06% |
| 2025-05-19 | 55.00 | 54.73 | -0.93 | -1.67% | 53.80 | 55.49 | 57862 | 31475 | 1.74% |
| 2025-05-16 | 56.00 | 55.66 | -0.36 | -0.64% | 55.59 | 56.10 | 34032 | 18977 | 1.02% |
| 2025-05-15 | 57.00 | 56.02 | -1.42 | -2.47% | 56.01 | 57.30 | 55166 | 31156 | 1.66% |
| 2025-05-14 | 56.30 | 57.44 | 1.03 | 1.83% | 55.56 | 57.69 | 106095 | 60075 | 3.19% |
| 2025-05-13 | 57.25 | 56.41 | -0.65 | -1.14% | 56.38 | 57.45 | 46773 | 26593 | 1.41% |
| 2025-05-12 | 57.11 | 57.06 | -0.06 | -0.11% | 56.94 | 57.49 | 45900 | 26200 | 1.38% |
| 2025-05-09 | 57.66 | 57.12 | -0.75 | -1.30% | 57.06 | 57.83 | 39274 | 22515 | 1.18% |
| 2025-05-08 | 57.40 | 57.87 | 0.17 | 0.29% | 57.07 | 58.27 | 51284 | 29612 | 1.54% |
| 2025-05-07 | 58.28 | 57.70 | -0.14 | -0.24% | 57.37 | 58.49 | 50444 | 29169 | 1.52% |
| 2025-05-06 | 56.85 | 57.84 | 1.10 | 1.94% | 56.36 | 57.87 | 61124 | 34929 | 1.84% |
| 2025-04-30 | 56.86 | 56.74 | -0.45 | -0.79% | 56.70 | 58.08 | 50380 | 28773 | 1.51% |
| 2025-04-29 | 57.40 | 57.19 | -0.31 | -0.54% | 55.75 | 57.83 | 58052 | 33124 | 1.75% |
| 2025-04-28 | 57.20 | 57.50 | 0.49 | 0.86% | 57.20 | 58.50 | 58172 | 33660 | 1.75% |
| 2025-04-25 | 56.67 | 57.01 | 0.34 | 0.60% | 56.67 | 57.70 | 41373 | 23650 | 1.24% |
| 2025-04-24 | 57.47 | 56.67 | -0.89 | -1.55% | 56.45 | 57.63 | 60411 | 34387 | 1.82% |