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 | 52.50 | 51.48 | -0.74 | -1.42% | 51.32 | 52.55 | 41672 | 21581 | 6.31% |
| 2025-07-31 | 52.03 | 52.22 | -0.19 | -0.36% | 51.88 | 52.75 | 44447 | 23255 | 6.73% |
| 2025-07-30 | 53.99 | 52.41 | -1.67 | -3.09% | 52.00 | 54.05 | 85655 | 45330 | 12.96% |
| 2025-07-29 | 54.78 | 54.08 | -0.67 | -1.22% | 53.60 | 54.78 | 66054 | 35683 | 10.00% |
| 2025-07-28 | 54.31 | 54.75 | 0.35 | 0.64% | 53.79 | 55.30 | 81361 | 44484 | 12.31% |
| 2025-07-25 | 54.88 | 54.40 | -0.50 | -0.91% | 53.71 | 54.88 | 96754 | 52520 | 14.64% |
| 2025-07-24 | 53.19 | 54.90 | 1.88 | 3.55% | 53.02 | 55.37 | 149907 | 81939 | 22.69% |
| 2025-07-23 | 53.60 | 53.02 | -0.84 | -1.56% | 52.86 | 54.08 | 66084 | 35270 | 10.00% |
| 2025-07-22 | 54.15 | 53.86 | -0.67 | -1.23% | 53.57 | 54.65 | 71165 | 38355 | 10.77% |
| 2025-07-21 | 54.00 | 54.53 | 0.14 | 0.26% | 53.55 | 55.13 | 87780 | 47792 | 13.29% |
| 2025-07-18 | 53.98 | 54.39 | 0.94 | 1.76% | 53.44 | 55.69 | 114959 | 62788 | 17.40% |
| 2025-07-17 | 53.00 | 53.45 | 0.15 | 0.28% | 52.52 | 53.68 | 52461 | 27903 | 7.94% |
| 2025-07-16 | 53.03 | 53.30 | 0.07 | 0.13% | 52.58 | 53.64 | 53691 | 28456 | 8.13% |
| 2025-07-15 | 53.83 | 53.23 | -0.79 | -1.46% | 52.80 | 54.98 | 78919 | 42462 | 11.94% |
| 2025-07-14 | 55.08 | 54.02 | -1.06 | -1.92% | 53.80 | 56.09 | 105854 | 57714 | 16.02% |
| 2025-07-11 | 53.50 | 55.08 | 2.17 | 4.10% | 53.50 | 57.50 | 199502 | 109961 | 30.20% |
| 2025-07-10 | 52.11 | 52.91 | 1.11 | 2.14% | 51.82 | 53.51 | 94519 | 49855 | 14.31% |
| 2025-07-09 | 53.00 | 51.80 | -1.28 | -2.41% | 51.63 | 53.00 | 68170 | 35526 | 10.32% |
| 2025-07-08 | 52.00 | 53.08 | 0.56 | 1.07% | 51.99 | 53.59 | 75996 | 40383 | 11.50% |
| 2025-07-07 | 51.62 | 52.52 | 0.51 | 0.98% | 51.32 | 53.20 | 53198 | 27849 | 8.22% |
| 2025-07-04 | 54.05 | 52.01 | -1.90 | -3.52% | 52.00 | 54.09 | 73349 | 38472 | 11.33% |
| 2025-07-03 | 54.40 | 53.91 | -0.57 | -1.05% | 53.49 | 54.48 | 60782 | 32745 | 9.39% |
| 2025-07-02 | 53.91 | 54.48 | 0.61 | 1.13% | 53.18 | 55.48 | 102317 | 55802 | 15.80% |
| 2025-07-01 | 54.50 | 53.87 | -1.00 | -1.82% | 53.61 | 54.50 | 81259 | 43877 | 12.55% |
| 2025-06-30 | 52.82 | 54.87 | 2.25 | 4.28% | 52.15 | 54.95 | 131592 | 70552 | 20.32% |
| 2025-06-27 | 51.30 | 52.62 | 1.46 | 2.85% | 51.30 | 52.88 | 109885 | 57570 | 16.97% |
| 2025-06-26 | 52.31 | 51.16 | -1.15 | -2.20% | 50.83 | 52.31 | 78978 | 40602 | 12.20% |
| 2025-06-25 | 52.33 | 52.31 | 0.12 | 0.23% | 51.50 | 52.54 | 74689 | 38870 | 11.54% |
| 2025-06-24 | 51.72 | 52.19 | 0.47 | 0.91% | 51.30 | 52.60 | 71620 | 37384 | 11.06% |
| 2025-06-23 | 50.56 | 51.72 | 0.19 | 0.37% | 50.36 | 51.84 | 55164 | 28416 | 8.52% |
| 2025-06-20 | 51.40 | 51.53 | -0.04 | -0.08% | 51.32 | 52.50 | 63950 | 33155 | 9.88% |
| 2025-06-19 | 52.74 | 51.57 | -1.42 | -2.68% | 51.37 | 52.98 | 76995 | 40100 | 11.89% |
| 2025-06-18 | 54.00 | 52.99 | -1.71 | -3.13% | 52.66 | 54.17 | 103792 | 55154 | 16.03% |
| 2025-06-17 | 55.44 | 54.70 | -1.36 | -2.43% | 54.42 | 57.50 | 116929 | 64847 | 18.06% |
| 2025-06-16 | 55.10 | 56.06 | -0.98 | -1.72% | 54.26 | 57.10 | 125615 | 70143 | 19.40% |
| 2025-06-13 | 57.16 | 57.04 | 0.02 | 0.04% | 56.31 | 59.02 | 186371 | 107611 | 28.79% |
| 2025-06-12 | 56.98 | 57.02 | -0.97 | -1.67% | 55.14 | 59.18 | 212686 | 120850 | 32.85% |
| 2025-06-11 | 55.10 | 57.99 | 2.33 | 4.19% | 54.33 | 61.18 | 290897 | 167733 | 44.93% |
| 2025-06-10 | 54.00 | 55.66 | 1.86 | 3.46% | 52.57 | 57.64 | 228909 | 125796 | 35.36% |
| 2025-06-09 | 51.30 | 53.80 | 3.23 | 6.39% | 51.30 | 55.11 | 170351 | 90568 | 26.31% |
| 2025-06-06 | 50.88 | 50.57 | -0.67 | -1.31% | 50.41 | 51.63 | 71726 | 36469 | 11.08% |
| 2025-06-05 | 51.70 | 51.24 | -0.69 | -1.33% | 51.00 | 53.68 | 133503 | 69470 | 20.62% |
| 2025-06-04 | 50.17 | 51.93 | 1.29 | 2.55% | 50.12 | 52.48 | 128855 | 66627 | 19.90% |
| 2025-06-03 | 48.89 | 50.64 | 2.90 | 6.07% | 48.60 | 51.30 | 111977 | 56147 | 17.29% |
| 2025-05-30 | 50.16 | 47.74 | -2.80 | -5.54% | 47.70 | 50.30 | 89834 | 43651 | 13.87% |
| 2025-05-29 | 49.25 | 50.54 | 1.13 | 2.29% | 49.25 | 50.67 | 63517 | 31931 | 9.81% |
| 2025-05-28 | 50.48 | 49.41 | -1.03 | -2.04% | 49.36 | 50.90 | 57909 | 28871 | 8.94% |
| 2025-05-27 | 51.00 | 50.44 | -0.74 | -1.45% | 49.94 | 51.30 | 54936 | 27691 | 8.48% |
| 2025-05-26 | 50.00 | 51.18 | 0.87 | 1.73% | 49.77 | 51.59 | 62290 | 31720 | 9.62% |
| 2025-05-23 | 50.06 | 50.31 | -0.21 | -0.42% | 49.83 | 51.42 | 69071 | 34995 | 10.67% |
| 2025-05-22 | 52.30 | 50.52 | -2.37 | -4.48% | 50.50 | 52.32 | 102054 | 52178 | 15.76% |
| 2025-05-21 | 54.42 | 52.89 | -1.82 | -3.33% | 52.59 | 54.42 | 89869 | 47699 | 13.88% |
| 2025-05-20 | 54.10 | 54.71 | 0.00 | 0.00% | 53.30 | 55.34 | 107448 | 58513 | 16.60% |
| 2025-05-19 | 56.28 | 54.71 | -1.60 | -2.84% | 53.95 | 56.28 | 129313 | 70688 | 19.97% |
| 2025-05-16 | 53.73 | 56.31 | 1.56 | 2.85% | 51.86 | 56.71 | 196550 | 108966 | 30.36% |
| 2025-05-15 | 54.28 | 54.75 | 0.45 | 0.83% | 53.87 | 57.58 | 214385 | 119668 | 33.11% |
| 2025-05-14 | 52.10 | 54.30 | 2.27 | 4.36% | 52.10 | 55.56 | 199938 | 108489 | 30.88% |
| 2025-05-13 | 54.28 | 52.03 | -2.18 | -4.02% | 51.64 | 54.48 | 139167 | 73356 | 21.49% |
| 2025-05-12 | 54.00 | 54.21 | 0.48 | 0.89% | 53.35 | 56.19 | 141575 | 77543 | 21.87% |
| 2025-05-09 | 54.96 | 53.73 | -2.34 | -4.17% | 53.50 | 55.41 | 125160 | 67681 | 19.33% |
| 2025-05-08 | 53.04 | 56.07 | 2.08 | 3.85% | 53.04 | 56.70 | 214004 | 117617 | 33.05% |
| 2025-05-07 | 53.83 | 53.99 | 0.96 | 1.81% | 52.22 | 55.35 | 261949 | 142165 | 40.46% |
| 2025-05-06 | 49.11 | 53.03 | 4.82 | 10.00% | 49.11 | 53.03 | 220060 | 114739 | 33.99% |
| 2025-04-30 | 47.60 | 48.21 | 0.16 | 0.33% | 47.36 | 48.97 | 101732 | 48933 | 15.71% |
| 2025-04-29 | 48.50 | 48.05 | -1.14 | -2.32% | 47.00 | 49.00 | 107003 | 51351 | 16.53% |
| 2025-04-28 | 46.50 | 49.19 | 2.49 | 5.33% | 46.25 | 50.51 | 175652 | 85844 | 27.13% |
| 2025-04-25 | 47.78 | 46.70 | -0.71 | -1.50% | 46.22 | 48.08 | 104203 | 49097 | 16.09% |
| 2025-04-24 | 50.91 | 47.41 | -3.77 | -7.37% | 46.84 | 50.91 | 167185 | 80325 | 25.82% |