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 | 53.05 | 53.19 | -0.33 | -0.62% | 53.00 | 53.58 | 14788 | 7875 | 6.06% |
| 2025-07-31 | 53.15 | 53.52 | 0.32 | 0.60% | 52.81 | 53.55 | 22338 | 11897 | 9.15% |
| 2025-07-30 | 54.23 | 53.20 | -0.78 | -1.44% | 52.68 | 54.23 | 26967 | 14401 | 11.05% |
| 2025-07-29 | 54.49 | 53.98 | -0.40 | -0.74% | 53.45 | 54.49 | 25089 | 13509 | 10.28% |
| 2025-07-28 | 54.88 | 54.38 | -0.49 | -0.89% | 54.01 | 54.92 | 27594 | 14987 | 11.31% |
| 2025-07-25 | 55.95 | 54.87 | -1.48 | -2.63% | 54.76 | 56.30 | 47936 | 26546 | 19.65% |
| 2025-07-24 | 53.10 | 56.35 | 2.97 | 5.56% | 53.00 | 56.56 | 75071 | 41239 | 30.77% |
| 2025-07-23 | 54.00 | 53.38 | -0.74 | -1.37% | 52.98 | 54.40 | 35147 | 18815 | 14.40% |
| 2025-07-22 | 53.19 | 54.12 | 0.79 | 1.48% | 52.80 | 54.66 | 52741 | 28399 | 21.62% |
| 2025-07-21 | 53.05 | 53.33 | 0.00 | 0.00% | 53.05 | 53.77 | 33621 | 17934 | 13.78% |
| 2025-07-18 | 51.55 | 53.33 | 1.80 | 3.49% | 51.43 | 53.87 | 57457 | 30485 | 23.55% |
| 2025-07-17 | 51.97 | 51.53 | -0.33 | -0.64% | 51.20 | 51.97 | 23036 | 11842 | 9.44% |
| 2025-07-16 | 52.00 | 51.86 | -0.71 | -1.35% | 51.61 | 52.99 | 26241 | 13627 | 10.75% |
| 2025-07-15 | 52.80 | 52.57 | -0.41 | -0.77% | 51.78 | 54.53 | 41479 | 21885 | 17.00% |
| 2025-07-14 | 52.69 | 52.98 | 0.06 | 0.11% | 52.69 | 53.87 | 43128 | 22993 | 17.68% |
| 2025-07-11 | 51.85 | 52.92 | 1.27 | 2.46% | 51.78 | 53.99 | 60072 | 31791 | 24.62% |
| 2025-07-10 | 51.35 | 51.65 | 0.36 | 0.70% | 50.85 | 51.78 | 21853 | 11238 | 8.96% |
| 2025-07-09 | 52.32 | 51.29 | -0.96 | -1.84% | 51.29 | 52.45 | 26843 | 13898 | 11.00% |
| 2025-07-08 | 52.68 | 52.25 | -0.03 | -0.06% | 51.85 | 52.69 | 23738 | 12413 | 9.73% |
| 2025-07-07 | 51.96 | 52.28 | 0.38 | 0.73% | 51.61 | 52.55 | 18722 | 9748 | 7.67% |
| 2025-07-04 | 53.38 | 51.90 | -1.89 | -3.51% | 51.86 | 53.90 | 43381 | 22811 | 17.78% |
| 2025-07-03 | 52.88 | 53.79 | 0.91 | 1.72% | 52.66 | 55.55 | 62453 | 33730 | 25.60% |
| 2025-07-02 | 52.68 | 52.88 | -0.31 | -0.58% | 52.48 | 53.98 | 42915 | 22824 | 17.59% |
| 2025-07-01 | 52.70 | 53.19 | 0.48 | 0.91% | 51.52 | 53.33 | 38956 | 20436 | 15.97% |
| 2025-06-30 | 52.65 | 52.71 | 0.11 | 0.21% | 52.22 | 52.88 | 32828 | 17236 | 13.45% |
| 2025-06-27 | 51.60 | 52.60 | 1.10 | 2.14% | 51.60 | 53.99 | 59622 | 31472 | 24.44% |
| 2025-06-26 | 52.17 | 51.50 | -0.86 | -1.64% | 51.43 | 52.21 | 31546 | 16328 | 12.93% |
| 2025-06-25 | 52.50 | 52.36 | -0.61 | -1.15% | 51.90 | 53.48 | 47710 | 25010 | 19.55% |
| 2025-06-24 | 52.00 | 52.97 | 1.35 | 2.62% | 51.11 | 53.06 | 85480 | 44914 | 35.03% |
| 2025-06-23 | 46.95 | 51.62 | 4.69 | 9.99% | 46.69 | 51.62 | 42400 | 21249 | 17.38% |
| 2025-06-20 | 47.25 | 46.93 | -0.25 | -0.53% | 46.82 | 47.56 | 20216 | 9535 | 8.29% |
| 2025-06-19 | 50.20 | 47.18 | -2.96 | -5.90% | 47.16 | 50.20 | 42980 | 20765 | 17.61% |
| 2025-06-18 | 51.30 | 50.64 | -0.77 | -1.50% | 50.11 | 51.30 | 23471 | 11860 | 9.62% |
| 2025-06-17 | 51.65 | 51.41 | -0.51 | -0.98% | 50.90 | 51.94 | 31152 | 15965 | 12.77% |
| 2025-06-16 | 52.00 | 51.92 | -0.62 | -1.18% | 51.67 | 53.10 | 45118 | 23577 | 18.49% |
| 2025-06-13 | 51.80 | 52.54 | 0.48 | 0.92% | 51.56 | 54.93 | 74510 | 39696 | 30.54% |
| 2025-06-12 | 50.67 | 52.06 | 0.86 | 1.68% | 50.40 | 52.99 | 62137 | 32232 | 25.47% |
| 2025-06-11 | 49.00 | 51.20 | 2.21 | 4.51% | 48.74 | 51.99 | 56973 | 28860 | 23.35% |
| 2025-06-10 | 50.13 | 48.99 | -0.86 | -1.73% | 48.73 | 50.33 | 26760 | 13184 | 10.97% |
| 2025-06-09 | 49.28 | 49.85 | 0.30 | 0.61% | 48.95 | 50.09 | 23287 | 11555 | 9.54% |
| 2025-06-06 | 49.15 | 49.55 | 0.50 | 1.02% | 49.09 | 50.92 | 34025 | 17075 | 13.94% |
| 2025-06-05 | 50.14 | 49.05 | -1.10 | -2.19% | 48.90 | 50.25 | 22285 | 11015 | 9.13% |
| 2025-06-04 | 50.12 | 50.15 | 0.03 | 0.06% | 49.66 | 50.50 | 20885 | 10452 | 8.56% |
| 2025-06-03 | 48.40 | 50.12 | 2.02 | 4.20% | 48.18 | 51.10 | 35749 | 17921 | 14.65% |
| 2025-05-30 | 49.59 | 48.10 | -1.52 | -3.06% | 48.07 | 49.59 | 20939 | 10207 | 8.58% |
| 2025-05-29 | 49.11 | 49.62 | 0.45 | 0.92% | 49.02 | 49.74 | 16732 | 8293 | 6.86% |
| 2025-05-28 | 49.90 | 49.17 | -0.75 | -1.50% | 49.02 | 49.92 | 14892 | 7358 | 6.10% |
| 2025-05-27 | 49.50 | 49.92 | 0.24 | 0.48% | 48.93 | 50.20 | 22331 | 11060 | 9.15% |
| 2025-05-26 | 49.20 | 49.68 | 0.40 | 0.81% | 49.00 | 49.75 | 17920 | 8854 | 7.34% |
| 2025-05-23 | 50.50 | 49.28 | -1.22 | -2.42% | 49.20 | 50.73 | 31331 | 15608 | 12.84% |
| 2025-05-22 | 51.60 | 50.50 | -1.62 | -3.11% | 50.50 | 51.88 | 33450 | 17052 | 13.71% |
| 2025-05-21 | 51.90 | 52.12 | 0.01 | 0.02% | 51.51 | 52.58 | 35879 | 18673 | 14.70% |
| 2025-05-20 | 52.61 | 52.11 | -0.49 | -0.93% | 51.68 | 52.90 | 40348 | 21029 | 16.54% |
| 2025-05-19 | 50.98 | 52.60 | 1.43 | 2.79% | 50.78 | 53.02 | 53982 | 28233 | 22.12% |
| 2025-05-16 | 50.73 | 51.17 | 0.17 | 0.33% | 50.69 | 51.45 | 28431 | 14531 | 11.65% |
| 2025-05-15 | 52.00 | 51.00 | -1.35 | -2.58% | 50.98 | 52.18 | 41526 | 21390 | 17.02% |
| 2025-05-14 | 51.80 | 52.35 | 0.35 | 0.67% | 51.58 | 53.18 | 59262 | 31046 | 24.29% |
| 2025-05-13 | 52.30 | 52.00 | -0.48 | -0.91% | 51.16 | 52.47 | 54966 | 28414 | 22.53% |
| 2025-05-12 | 52.10 | 52.48 | -0.89 | -1.67% | 51.70 | 53.19 | 95350 | 49863 | 39.08% |
| 2025-05-09 | 48.46 | 53.37 | 4.85 | 10.00% | 47.73 | 53.37 | 124738 | 64386 | 51.12% |
| 2025-05-08 | 48.30 | 48.52 | -0.07 | -0.14% | 48.13 | 49.10 | 30412 | 14779 | 12.46% |
| 2025-05-07 | 48.31 | 48.59 | 0.17 | 0.35% | 47.66 | 48.77 | 41865 | 20223 | 17.16% |
| 2025-05-06 | 47.19 | 48.42 | 1.53 | 3.26% | 47.03 | 48.45 | 42817 | 20502 | 17.55% |
| 2025-04-30 | 47.35 | 46.89 | -0.40 | -0.85% | 46.81 | 47.56 | 29939 | 14114 | 12.27% |
| 2025-04-29 | 47.89 | 47.29 | -0.60 | -1.25% | 47.24 | 48.06 | 31160 | 14831 | 12.77% |
| 2025-04-28 | 48.80 | 47.89 | -0.81 | -1.66% | 47.81 | 49.29 | 32797 | 15860 | 13.44% |
| 2025-04-25 | 49.28 | 48.70 | -0.41 | -0.83% | 48.70 | 49.96 | 38932 | 19159 | 15.96% |
| 2025-04-24 | 51.02 | 49.11 | -2.42 | -4.70% | 49.10 | 51.70 | 59116 | 29557 | 24.23% |