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 | 55.26 | 53.95 | -1.30 | -2.35% | 53.83 | 55.45 | 18343 | 9990 | 1.31% |
| 2025-07-31 | 54.48 | 55.25 | 0.33 | 0.60% | 54.46 | 55.99 | 21417 | 11881 | 1.54% |
| 2025-07-30 | 55.80 | 54.92 | -0.85 | -1.52% | 54.32 | 55.80 | 21365 | 11744 | 1.53% |
| 2025-07-29 | 55.59 | 55.77 | 0.18 | 0.32% | 55.00 | 55.78 | 15944 | 8843 | 1.14% |
| 2025-07-28 | 54.95 | 55.59 | 0.64 | 1.16% | 54.89 | 56.28 | 21681 | 12060 | 1.55% |
| 2025-07-25 | 55.60 | 54.95 | -0.74 | -1.33% | 54.43 | 55.93 | 29174 | 16042 | 2.09% |
| 2025-07-24 | 56.89 | 55.69 | -0.88 | -1.56% | 55.34 | 57.46 | 26524 | 14852 | 1.90% |
| 2025-07-23 | 57.58 | 56.57 | -1.14 | -1.98% | 56.50 | 57.58 | 20068 | 11425 | 1.44% |
| 2025-07-22 | 57.50 | 57.71 | -0.04 | -0.07% | 57.00 | 58.44 | 30683 | 17694 | 2.20% |
| 2025-07-21 | 58.56 | 57.75 | -0.85 | -1.45% | 57.00 | 60.41 | 29634 | 17294 | 2.12% |
| 2025-07-18 | 58.34 | 58.60 | 0.23 | 0.39% | 58.08 | 58.98 | 21104 | 12331 | 1.51% |
| 2025-07-17 | 58.30 | 58.37 | -0.56 | -0.95% | 57.52 | 58.85 | 25742 | 14970 | 1.85% |
| 2025-07-16 | 60.00 | 58.93 | -1.40 | -2.32% | 58.85 | 61.45 | 32135 | 19222 | 2.30% |
| 2025-07-15 | 59.21 | 60.33 | 0.78 | 1.31% | 58.44 | 60.34 | 32998 | 19583 | 2.37% |
| 2025-07-14 | 57.46 | 59.55 | 2.16 | 3.76% | 56.70 | 59.95 | 38357 | 22489 | 2.75% |
| 2025-07-11 | 54.38 | 57.39 | 2.33 | 4.23% | 54.38 | 58.14 | 40824 | 23246 | 2.93% |
| 2025-07-10 | 56.30 | 55.06 | -0.94 | -1.68% | 54.30 | 56.30 | 16672 | 9168 | 1.20% |
| 2025-07-09 | 57.19 | 56.00 | 0.50 | 0.90% | 55.53 | 57.79 | 31754 | 17989 | 2.28% |
| 2025-07-08 | 53.86 | 55.50 | 1.52 | 2.82% | 53.50 | 56.09 | 22622 | 12441 | 1.62% |
| 2025-07-07 | 55.01 | 53.98 | -1.21 | -2.19% | 53.00 | 55.05 | 23122 | 12416 | 1.66% |
| 2025-07-04 | 54.00 | 55.19 | 1.19 | 2.20% | 53.25 | 55.80 | 30775 | 16755 | 2.21% |
| 2025-07-03 | 54.13 | 54.00 | -0.45 | -0.83% | 53.20 | 54.45 | 19671 | 10581 | 1.41% |
| 2025-07-02 | 55.90 | 54.45 | -1.43 | -2.56% | 53.89 | 56.00 | 20965 | 11417 | 1.50% |
| 2025-07-01 | 56.30 | 55.88 | -0.19 | -0.34% | 54.95 | 56.36 | 19228 | 10709 | 1.38% |
| 2025-06-30 | 54.43 | 56.07 | 1.80 | 3.32% | 54.17 | 57.31 | 32887 | 18347 | 2.36% |
| 2025-06-27 | 54.35 | 54.27 | 0.51 | 0.95% | 53.66 | 54.65 | 15627 | 8473 | 1.12% |
| 2025-06-26 | 54.05 | 53.76 | -0.29 | -0.54% | 53.63 | 54.99 | 24324 | 13219 | 1.74% |
| 2025-06-25 | 53.28 | 54.05 | 0.75 | 1.41% | 53.00 | 54.67 | 28761 | 15494 | 2.06% |
| 2025-06-24 | 50.98 | 53.30 | 2.12 | 4.14% | 50.98 | 53.97 | 41201 | 21708 | 2.95% |
| 2025-06-23 | 50.00 | 51.18 | 0.86 | 1.71% | 49.99 | 51.73 | 24337 | 12407 | 1.74% |
| 2025-06-20 | 53.30 | 51.19 | -2.16 | -4.05% | 51.00 | 53.49 | 36950 | 19169 | 2.65% |
| 2025-06-19 | 53.40 | 53.35 | -0.04 | -0.07% | 53.21 | 55.83 | 44666 | 24357 | 3.20% |
| 2025-06-18 | 53.02 | 53.39 | -0.04 | -0.07% | 52.81 | 53.72 | 13193 | 7022 | 0.95% |
| 2025-06-17 | 53.58 | 53.43 | 0.12 | 0.23% | 53.14 | 54.45 | 16097 | 8636 | 1.15% |
| 2025-06-16 | 53.45 | 53.31 | -0.14 | -0.26% | 52.91 | 53.76 | 13317 | 7099 | 0.95% |
| 2025-06-13 | 54.66 | 53.45 | -1.59 | -2.89% | 52.59 | 54.99 | 22972 | 12317 | 1.65% |
| 2025-06-12 | 54.15 | 55.04 | 1.00 | 1.85% | 53.30 | 56.34 | 32251 | 17737 | 2.31% |
| 2025-06-11 | 54.00 | 54.04 | 0.19 | 0.35% | 53.66 | 54.63 | 17003 | 9206 | 1.22% |
| 2025-06-10 | 55.01 | 53.85 | -1.22 | -2.22% | 53.01 | 55.40 | 30035 | 16201 | 2.15% |
| 2025-06-09 | 57.71 | 55.07 | -1.83 | -3.22% | 54.90 | 57.71 | 43741 | 24437 | 3.14% |
| 2025-06-06 | 58.73 | 56.90 | -2.22 | -3.76% | 56.80 | 59.28 | 28611 | 16481 | 2.05% |
| 2025-06-05 | 58.60 | 59.12 | 0.70 | 1.20% | 57.21 | 59.54 | 38869 | 22756 | 2.79% |
| 2025-06-04 | 58.00 | 58.42 | 1.85 | 3.27% | 57.75 | 60.52 | 48004 | 28230 | 3.44% |
| 2025-06-03 | 57.00 | 56.57 | -0.55 | -0.96% | 56.28 | 57.16 | 18076 | 10247 | 1.30% |
| 2025-05-30 | 57.00 | 57.12 | -0.51 | -0.88% | 55.95 | 57.62 | 25582 | 14466 | 1.83% |
| 2025-05-29 | 57.95 | 57.63 | -0.58 | -1.00% | 57.41 | 58.79 | 20768 | 12013 | 1.49% |
| 2025-05-28 | 58.09 | 58.21 | -0.59 | -1.00% | 57.30 | 59.15 | 20650 | 11984 | 1.48% |
| 2025-05-27 | 60.25 | 58.80 | -1.56 | -2.58% | 58.10 | 60.29 | 24721 | 14544 | 1.77% |
| 2025-05-26 | 61.00 | 60.36 | -0.08 | -0.13% | 59.40 | 61.33 | 21439 | 12947 | 1.54% |
| 2025-05-23 | 61.65 | 60.44 | -0.86 | -1.40% | 60.40 | 62.50 | 25538 | 15651 | 1.83% |
| 2025-05-22 | 61.18 | 61.30 | -0.61 | -0.99% | 61.18 | 62.91 | 31098 | 19329 | 2.23% |
| 2025-05-21 | 62.27 | 61.91 | -0.67 | -1.07% | 61.10 | 63.66 | 40191 | 24950 | 2.88% |
| 2025-05-20 | 63.00 | 62.58 | 1.40 | 2.29% | 61.60 | 64.00 | 49548 | 31101 | 3.55% |
| 2025-05-19 | 65.48 | 61.18 | -4.24 | -6.48% | 60.60 | 65.76 | 59217 | 36582 | 4.24% |
| 2025-05-16 | 63.10 | 65.42 | 3.17 | 5.09% | 62.64 | 67.15 | 62903 | 40929 | 4.51% |
| 2025-05-15 | 64.63 | 62.25 | -2.75 | -4.23% | 61.69 | 64.67 | 61773 | 38643 | 4.43% |
| 2025-05-14 | 67.53 | 65.00 | -2.76 | -4.07% | 64.10 | 67.60 | 67725 | 44498 | 4.85% |
| 2025-05-13 | 68.28 | 67.76 | 2.27 | 3.47% | 65.50 | 70.26 | 86402 | 58295 | 6.19% |
| 2025-05-12 | 60.14 | 65.49 | 5.95 | 9.99% | 60.12 | 65.49 | 59884 | 38023 | 4.29% |
| 2025-05-09 | 60.70 | 59.54 | -0.46 | -0.77% | 58.88 | 61.77 | 50428 | 30357 | 3.61% |
| 2025-05-08 | 60.63 | 60.00 | -0.67 | -1.10% | 59.70 | 61.60 | 46892 | 28320 | 3.36% |
| 2025-05-07 | 58.20 | 60.67 | 4.24 | 7.51% | 56.93 | 62.07 | 71038 | 42776 | 5.09% |
| 2025-05-06 | 51.72 | 56.43 | 5.13 | 10.00% | 51.72 | 56.43 | 42256 | 23005 | 3.03% |
| 2025-04-30 | 50.44 | 51.30 | 1.09 | 2.17% | 49.95 | 52.09 | 27966 | 14260 | 2.00% |
| 2025-04-29 | 50.26 | 50.21 | 0.18 | 0.36% | 49.55 | 51.07 | 16573 | 8338 | 1.19% |
| 2025-04-28 | 51.80 | 50.03 | -1.39 | -2.70% | 49.90 | 52.00 | 18931 | 9576 | 1.36% |
| 2025-04-25 | 51.35 | 51.42 | 0.83 | 1.64% | 50.53 | 52.60 | 26940 | 13922 | 1.93% |
| 2025-04-24 | 51.48 | 50.59 | -0.23 | -0.45% | 50.53 | 52.84 | 51171 | 26311 | 3.67% |