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 | 51.48 | 51.58 | 0.03 | 0.06% | 51.41 | 51.99 | 28563 | 14751 | 0.47% |
| 2025-07-31 | 53.70 | 51.55 | -2.29 | -4.25% | 51.50 | 53.70 | 61562 | 32094 | 1.01% |
| 2025-07-30 | 53.85 | 53.84 | -0.14 | -0.26% | 53.40 | 55.29 | 51778 | 27995 | 0.85% |
| 2025-07-29 | 56.03 | 53.98 | -2.18 | -3.88% | 53.51 | 56.41 | 68497 | 37101 | 1.12% |
| 2025-07-28 | 56.88 | 56.16 | -0.26 | -0.46% | 55.83 | 57.36 | 41236 | 23320 | 0.68% |
| 2025-07-25 | 57.53 | 56.42 | -1.11 | -1.93% | 56.38 | 58.58 | 46687 | 26777 | 0.77% |
| 2025-07-24 | 59.90 | 60.00 | 0.12 | 0.20% | 59.41 | 60.30 | 38679 | 23119 | 0.63% |
| 2025-07-23 | 59.25 | 59.88 | 0.63 | 1.06% | 59.11 | 60.06 | 30557 | 18256 | 0.50% |
| 2025-07-22 | 58.35 | 59.25 | 0.90 | 1.54% | 58.08 | 59.42 | 35468 | 20922 | 0.58% |
| 2025-07-21 | 58.10 | 58.35 | 0.43 | 0.74% | 57.70 | 58.60 | 20223 | 11765 | 0.33% |
| 2025-07-18 | 57.55 | 57.92 | 0.67 | 1.17% | 57.26 | 58.72 | 22532 | 13046 | 0.37% |
| 2025-07-17 | 57.02 | 57.25 | 0.03 | 0.05% | 56.89 | 57.60 | 19046 | 10900 | 0.31% |
| 2025-07-16 | 56.88 | 57.22 | 0.34 | 0.60% | 56.80 | 57.26 | 14046 | 8007 | 0.23% |
| 2025-07-15 | 57.50 | 56.88 | -0.72 | -1.25% | 56.81 | 57.99 | 22373 | 12807 | 0.37% |
| 2025-07-14 | 58.78 | 57.60 | -1.40 | -2.37% | 57.51 | 58.88 | 33746 | 19534 | 0.55% |
| 2025-07-11 | 58.21 | 59.00 | 0.84 | 1.44% | 57.60 | 59.01 | 36734 | 21446 | 0.60% |
| 2025-07-10 | 57.10 | 58.16 | 0.70 | 1.22% | 57.10 | 58.35 | 31185 | 18058 | 0.51% |
| 2025-07-09 | 56.15 | 57.46 | 1.12 | 1.99% | 56.05 | 58.80 | 54393 | 31295 | 0.89% |
| 2025-07-08 | 56.06 | 56.34 | 0.04 | 0.07% | 55.60 | 56.39 | 22221 | 12448 | 0.36% |
| 2025-07-07 | 55.85 | 56.30 | 0.36 | 0.64% | 55.71 | 57.27 | 39323 | 22284 | 0.65% |
| 2025-07-04 | 55.91 | 55.94 | -0.10 | -0.18% | 55.75 | 56.59 | 19668 | 11048 | 0.32% |
| 2025-07-03 | 56.42 | 56.04 | -0.42 | -0.74% | 55.77 | 56.75 | 22744 | 12769 | 0.37% |
| 2025-07-02 | 55.98 | 56.46 | 0.49 | 0.88% | 55.40 | 56.50 | 19963 | 11178 | 0.33% |
| 2025-07-01 | 56.30 | 55.97 | -0.48 | -0.85% | 55.81 | 56.58 | 18071 | 10135 | 0.30% |
| 2025-06-30 | 55.89 | 56.45 | 0.76 | 1.36% | 55.38 | 56.78 | 29879 | 16802 | 0.49% |
| 2025-06-27 | 56.10 | 55.69 | -0.38 | -0.68% | 55.52 | 56.48 | 18253 | 10215 | 0.30% |
| 2025-06-26 | 56.19 | 56.07 | -0.11 | -0.20% | 55.85 | 56.88 | 21716 | 12218 | 0.36% |
| 2025-06-25 | 55.56 | 56.18 | 0.67 | 1.21% | 55.36 | 56.34 | 24483 | 13696 | 0.40% |
| 2025-06-24 | 54.57 | 55.51 | 1.02 | 1.87% | 54.57 | 55.66 | 25266 | 13931 | 0.41% |
| 2025-06-23 | 54.75 | 54.49 | -0.80 | -1.45% | 54.31 | 54.88 | 23993 | 13078 | 0.39% |
| 2025-06-20 | 54.50 | 55.29 | 0.75 | 1.38% | 54.23 | 55.70 | 20015 | 11039 | 0.33% |
| 2025-06-19 | 54.78 | 54.54 | -0.52 | -0.94% | 54.41 | 55.19 | 22429 | 12283 | 0.37% |
| 2025-06-18 | 55.84 | 55.06 | -0.82 | -1.47% | 54.74 | 55.85 | 22870 | 12614 | 0.38% |
| 2025-06-17 | 56.81 | 55.88 | -0.89 | -1.57% | 55.35 | 56.98 | 30447 | 16987 | 0.50% |
| 2025-06-16 | 57.20 | 56.77 | -0.61 | -1.06% | 56.65 | 57.50 | 22990 | 13096 | 0.38% |
| 2025-06-13 | 56.85 | 57.38 | 0.10 | 0.17% | 56.75 | 57.66 | 26760 | 15323 | 0.44% |
| 2025-06-12 | 57.95 | 57.28 | -0.68 | -1.17% | 56.71 | 57.96 | 25908 | 14801 | 0.43% |
| 2025-06-11 | 56.99 | 57.96 | 0.84 | 1.47% | 56.74 | 58.20 | 28340 | 16387 | 0.47% |
| 2025-06-10 | 57.89 | 57.12 | -0.75 | -1.30% | 56.64 | 57.96 | 31936 | 18297 | 0.52% |
| 2025-06-09 | 58.96 | 57.87 | -1.11 | -1.88% | 57.57 | 58.96 | 38307 | 22181 | 0.63% |
| 2025-06-06 | 60.76 | 58.98 | -1.82 | -2.99% | 58.71 | 60.76 | 52990 | 31541 | 0.87% |
| 2025-06-05 | 60.87 | 60.80 | -0.47 | -0.77% | 60.63 | 61.36 | 14977 | 9125 | 0.25% |
| 2025-06-04 | 61.10 | 61.27 | -0.13 | -0.21% | 60.52 | 61.50 | 23685 | 14424 | 0.39% |
| 2025-06-03 | 61.30 | 61.40 | -0.23 | -0.37% | 60.85 | 62.25 | 16949 | 10438 | 0.28% |
| 2025-05-30 | 62.11 | 61.63 | -0.47 | -0.76% | 61.53 | 62.40 | 8654 | 5347 | 0.14% |
| 2025-05-29 | 61.66 | 62.10 | 0.44 | 0.71% | 61.31 | 62.20 | 10835 | 6708 | 0.18% |
| 2025-05-28 | 61.27 | 61.66 | 0.38 | 0.62% | 61.07 | 61.74 | 10722 | 6590 | 0.18% |
| 2025-05-27 | 61.98 | 61.28 | -0.70 | -1.13% | 61.11 | 62.36 | 14544 | 8968 | 0.24% |
| 2025-05-26 | 62.05 | 61.98 | -0.16 | -0.26% | 61.40 | 62.40 | 18030 | 11145 | 0.30% |
| 2025-05-23 | 62.10 | 62.14 | -0.19 | -0.30% | 61.91 | 62.85 | 10916 | 6814 | 0.18% |
| 2025-05-22 | 62.83 | 62.33 | -0.90 | -1.42% | 62.30 | 63.26 | 16837 | 10555 | 0.28% |
| 2025-05-21 | 63.46 | 63.23 | -0.45 | -0.71% | 62.86 | 63.50 | 15291 | 9648 | 0.25% |
| 2025-05-20 | 63.34 | 63.68 | 0.46 | 0.73% | 62.60 | 63.75 | 25469 | 16086 | 0.42% |
| 2025-05-19 | 62.61 | 63.22 | 0.41 | 0.65% | 62.36 | 63.88 | 18859 | 11924 | 0.31% |
| 2025-05-16 | 63.21 | 62.81 | -0.50 | -0.79% | 62.54 | 63.57 | 20342 | 12808 | 0.33% |
| 2025-05-15 | 63.87 | 63.31 | -0.58 | -0.91% | 63.10 | 64.19 | 24136 | 15356 | 0.40% |
| 2025-05-14 | 65.03 | 63.89 | -1.23 | -1.89% | 63.13 | 65.03 | 38063 | 24259 | 0.62% |
| 2025-05-13 | 66.09 | 65.12 | -0.68 | -1.03% | 64.90 | 66.63 | 21991 | 14405 | 0.36% |
| 2025-05-12 | 65.68 | 65.80 | 0.35 | 0.53% | 65.00 | 66.34 | 18690 | 12295 | 0.31% |
| 2025-05-09 | 67.24 | 65.45 | -1.80 | -2.68% | 65.30 | 67.24 | 20994 | 13836 | 0.34% |
| 2025-05-08 | 68.10 | 67.25 | -0.85 | -1.25% | 66.71 | 68.20 | 26154 | 17580 | 0.43% |
| 2025-05-07 | 67.39 | 68.10 | 1.70 | 2.56% | 67.20 | 69.67 | 43029 | 29473 | 0.71% |
| 2025-05-06 | 66.01 | 66.40 | 0.30 | 0.45% | 65.00 | 66.66 | 38703 | 25489 | 0.64% |
| 2025-04-30 | 67.10 | 66.10 | 1.18 | 1.82% | 65.36 | 71.15 | 90253 | 61793 | 1.48% |
| 2025-04-29 | 63.26 | 64.92 | 1.20 | 1.88% | 63.21 | 65.06 | 20830 | 13415 | 0.34% |
| 2025-04-28 | 67.00 | 63.72 | -3.06 | -4.58% | 62.75 | 67.00 | 35989 | 22997 | 0.59% |
| 2025-04-25 | 67.26 | 66.78 | -0.56 | -0.83% | 66.60 | 68.98 | 25079 | 16986 | 0.41% |
| 2025-04-24 | 66.11 | 67.34 | 0.56 | 0.84% | 66.11 | 68.13 | 18390 | 12395 | 0.30% |