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 | 52.05 | 51.73 | -0.28 | -0.54% | 51.39 | 52.75 | 10618 | 5512 | 0.26% |
| 2025-07-31 | 52.43 | 52.01 | -0.64 | -1.22% | 51.88 | 52.99 | 12627 | 6609 | 0.31% |
| 2025-07-30 | 53.86 | 52.65 | -1.25 | -2.32% | 51.95 | 53.86 | 30758 | 16218 | 0.76% |
| 2025-07-29 | 53.72 | 53.90 | -0.20 | -0.37% | 53.72 | 54.55 | 15893 | 8600 | 0.39% |
| 2025-07-28 | 53.96 | 54.10 | 0.14 | 0.26% | 53.71 | 54.47 | 9513 | 5141 | 0.24% |
| 2025-07-25 | 54.64 | 53.96 | -0.70 | -1.28% | 53.75 | 54.87 | 14046 | 7613 | 0.35% |
| 2025-07-24 | 54.54 | 54.66 | 0.32 | 0.59% | 54.20 | 54.98 | 7597 | 4148 | 0.19% |
| 2025-07-23 | 54.30 | 54.34 | 0.03 | 0.06% | 54.10 | 54.80 | 7331 | 3990 | 0.18% |
| 2025-07-22 | 54.85 | 54.31 | -0.56 | -1.02% | 54.20 | 54.97 | 13239 | 7206 | 0.33% |
| 2025-07-21 | 55.60 | 54.87 | -0.45 | -0.81% | 54.50 | 55.61 | 11965 | 6566 | 0.30% |
| 2025-07-18 | 55.80 | 55.32 | -0.43 | -0.77% | 55.20 | 55.95 | 6029 | 3342 | 0.15% |
| 2025-07-17 | 55.36 | 55.75 | 0.29 | 0.52% | 55.09 | 55.77 | 9077 | 5036 | 0.22% |
| 2025-07-16 | 55.50 | 55.46 | 0.15 | 0.27% | 55.08 | 56.33 | 15874 | 8860 | 0.39% |
| 2025-07-15 | 54.88 | 55.31 | 0.14 | 0.25% | 54.80 | 55.70 | 11333 | 6261 | 0.28% |
| 2025-07-14 | 55.66 | 55.17 | -0.27 | -0.49% | 55.11 | 55.85 | 4846 | 2682 | 0.12% |
| 2025-07-11 | 54.91 | 55.44 | 0.57 | 1.04% | 54.75 | 55.89 | 8569 | 4754 | 0.21% |
| 2025-07-10 | 55.03 | 54.87 | -0.06 | -0.11% | 54.60 | 55.18 | 5113 | 2810 | 0.13% |
| 2025-07-09 | 55.53 | 54.93 | -0.57 | -1.03% | 54.80 | 55.94 | 5822 | 3213 | 0.14% |
| 2025-07-08 | 55.43 | 55.50 | 0.07 | 0.13% | 55.06 | 56.00 | 7021 | 3908 | 0.17% |
| 2025-07-07 | 55.25 | 55.43 | -0.01 | -0.02% | 55.00 | 56.64 | 13295 | 7419 | 0.33% |
| 2025-07-04 | 54.97 | 55.44 | 0.52 | 0.95% | 54.50 | 55.74 | 10504 | 5798 | 0.26% |
| 2025-07-03 | 55.50 | 54.92 | -0.78 | -1.40% | 54.89 | 56.00 | 8767 | 4838 | 0.22% |
| 2025-07-02 | 56.00 | 55.70 | -0.37 | -0.66% | 55.00 | 56.20 | 13178 | 7324 | 0.33% |
| 2025-07-01 | 55.30 | 56.07 | 0.66 | 1.19% | 54.71 | 56.36 | 16978 | 9481 | 0.42% |
| 2025-06-30 | 54.50 | 55.41 | 0.61 | 1.11% | 54.43 | 56.09 | 23271 | 12898 | 0.58% |
| 2025-06-27 | 51.96 | 54.80 | 2.88 | 5.55% | 51.90 | 54.80 | 33746 | 18123 | 0.84% |
| 2025-06-26 | 52.30 | 51.92 | -0.38 | -0.73% | 51.82 | 52.55 | 8587 | 4480 | 0.21% |
| 2025-06-25 | 52.24 | 52.30 | 0.20 | 0.38% | 51.50 | 52.36 | 10458 | 5442 | 0.26% |
| 2025-06-24 | 50.74 | 52.10 | 1.71 | 3.39% | 50.74 | 52.30 | 16476 | 8536 | 0.41% |
| 2025-06-23 | 50.68 | 50.39 | -0.71 | -1.39% | 49.90 | 50.95 | 12996 | 6535 | 0.32% |
| 2025-06-20 | 51.03 | 51.10 | -0.02 | -0.04% | 50.60 | 51.32 | 9920 | 5048 | 0.25% |
| 2025-06-19 | 51.50 | 51.12 | -0.33 | -0.64% | 50.80 | 51.87 | 9197 | 4716 | 0.23% |
| 2025-06-18 | 51.19 | 51.45 | 0.30 | 0.59% | 50.88 | 51.59 | 7344 | 3767 | 0.18% |
| 2025-06-17 | 52.00 | 51.15 | -0.75 | -1.45% | 51.11 | 52.01 | 11026 | 5676 | 0.27% |
| 2025-06-16 | 52.44 | 51.90 | -0.53 | -1.01% | 51.88 | 52.75 | 12221 | 6389 | 0.30% |
| 2025-06-13 | 53.70 | 52.43 | -1.42 | -2.64% | 52.31 | 53.70 | 20246 | 10693 | 0.50% |
| 2025-06-12 | 53.68 | 53.85 | -0.03 | -0.06% | 53.36 | 54.11 | 7740 | 4166 | 0.19% |
| 2025-06-11 | 54.87 | 53.88 | -0.01 | -0.02% | 53.71 | 54.88 | 15011 | 8159 | 0.37% |
| 2025-06-10 | 54.40 | 53.89 | -0.41 | -0.76% | 53.65 | 54.76 | 11203 | 6054 | 0.28% |
| 2025-06-09 | 53.68 | 54.30 | 0.83 | 1.55% | 53.23 | 54.60 | 15453 | 8353 | 0.38% |
| 2025-06-06 | 53.88 | 53.47 | -0.24 | -0.45% | 52.46 | 53.88 | 12795 | 6807 | 0.32% |
| 2025-06-05 | 55.14 | 54.36 | -0.44 | -0.80% | 53.89 | 55.24 | 14566 | 7914 | 0.36% |
| 2025-06-04 | 54.56 | 54.80 | 0.39 | 0.72% | 54.55 | 55.37 | 13810 | 7586 | 0.34% |
| 2025-06-03 | 53.40 | 54.41 | 0.81 | 1.51% | 52.71 | 54.80 | 16465 | 8942 | 0.41% |
| 2025-05-30 | 54.65 | 53.60 | -1.30 | -2.37% | 53.41 | 55.30 | 18407 | 9925 | 0.46% |
| 2025-05-29 | 53.61 | 54.90 | 1.30 | 2.43% | 53.61 | 55.40 | 22467 | 12306 | 0.56% |
| 2025-05-28 | 56.19 | 53.60 | -1.71 | -3.09% | 53.40 | 56.40 | 26514 | 14410 | 0.66% |
| 2025-05-27 | 55.36 | 55.31 | 0.55 | 1.00% | 54.20 | 56.65 | 20640 | 11446 | 0.51% |
| 2025-05-26 | 54.91 | 54.76 | -0.15 | -0.27% | 54.08 | 55.49 | 9660 | 5292 | 0.24% |
| 2025-05-23 | 55.22 | 54.91 | -0.33 | -0.60% | 54.86 | 56.11 | 16595 | 9210 | 0.41% |
| 2025-05-22 | 54.30 | 55.24 | 0.51 | 0.93% | 54.05 | 56.49 | 20809 | 11491 | 0.52% |
| 2025-05-21 | 53.84 | 54.73 | 1.00 | 1.86% | 53.10 | 55.29 | 25235 | 13708 | 0.63% |
| 2025-05-20 | 54.44 | 53.73 | -0.69 | -1.27% | 53.61 | 54.45 | 11370 | 6116 | 0.28% |
| 2025-05-19 | 53.99 | 54.42 | 1.06 | 1.99% | 52.80 | 54.64 | 16269 | 8766 | 0.40% |
| 2025-05-16 | 53.39 | 53.36 | 0.09 | 0.17% | 53.29 | 54.86 | 20759 | 11210 | 0.52% |
| 2025-05-15 | 53.86 | 53.27 | -0.59 | -1.10% | 53.20 | 53.90 | 10837 | 5788 | 0.27% |
| 2025-05-14 | 54.70 | 53.86 | -0.85 | -1.55% | 53.62 | 54.70 | 18948 | 10232 | 0.47% |
| 2025-05-13 | 56.72 | 54.71 | -0.63 | -1.14% | 54.60 | 56.72 | 12758 | 7031 | 0.32% |
| 2025-05-12 | 54.25 | 55.34 | 1.38 | 2.56% | 54.25 | 55.43 | 13358 | 7346 | 0.33% |
| 2025-05-09 | 55.50 | 53.96 | -1.69 | -3.04% | 53.92 | 55.63 | 17042 | 9264 | 0.42% |
| 2025-05-08 | 54.49 | 55.65 | 1.49 | 2.75% | 54.20 | 56.19 | 18382 | 10221 | 0.46% |
| 2025-05-07 | 54.51 | 54.16 | 0.16 | 0.30% | 53.91 | 55.81 | 15971 | 8705 | 0.40% |
| 2025-05-06 | 54.54 | 54.00 | -0.20 | -0.37% | 53.81 | 54.99 | 18594 | 10061 | 0.46% |
| 2025-04-30 | 53.20 | 54.20 | 1.30 | 2.46% | 51.61 | 54.49 | 16094 | 8557 | 0.40% |
| 2025-04-29 | 54.09 | 52.90 | -1.70 | -3.11% | 52.64 | 54.80 | 22208 | 11796 | 0.55% |
| 2025-04-28 | 55.75 | 54.60 | -1.53 | -2.73% | 53.78 | 56.20 | 19700 | 10741 | 0.49% |
| 2025-04-25 | 57.50 | 56.13 | -2.21 | -3.79% | 55.62 | 57.50 | 15732 | 8858 | 0.39% |
| 2025-04-24 | 58.46 | 58.34 | -0.12 | -0.21% | 57.83 | 59.00 | 7278 | 4247 | 0.18% |