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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 52.21 | 51.10 | -1.29 | -2.46% | 51.03 | 52.65 | 139013 | 71841 | 1.54% |
| 2025-07-30 | 52.96 | 52.39 | -0.56 | -1.06% | 52.18 | 53.12 | 102923 | 54150 | 1.14% |
| 2025-07-29 | 53.12 | 52.95 | -0.16 | -0.30% | 52.29 | 53.41 | 117376 | 61936 | 1.30% |
| 2025-07-28 | 53.77 | 53.11 | -0.60 | -1.12% | 52.92 | 53.77 | 108269 | 57619 | 1.20% |
| 2025-07-25 | 54.28 | 53.71 | -0.58 | -1.07% | 53.60 | 54.28 | 83972 | 45218 | 0.93% |
| 2025-07-24 | 53.19 | 54.29 | 1.14 | 2.14% | 53.01 | 54.29 | 147780 | 79508 | 1.63% |
| 2025-07-23 | 54.20 | 53.15 | -0.91 | -1.68% | 53.11 | 54.25 | 149103 | 79798 | 1.65% |
| 2025-07-22 | 53.62 | 54.06 | 0.43 | 0.80% | 53.46 | 54.45 | 119058 | 64155 | 1.32% |
| 2025-07-21 | 53.55 | 53.63 | 0.01 | 0.02% | 53.08 | 53.75 | 106586 | 57031 | 1.18% |
| 2025-07-18 | 53.85 | 53.62 | -0.09 | -0.17% | 53.30 | 53.88 | 84819 | 45394 | 0.94% |
| 2025-07-17 | 54.49 | 53.71 | -0.78 | -1.43% | 53.40 | 55.08 | 159571 | 86044 | 1.76% |
| 2025-07-16 | 54.13 | 54.49 | 0.36 | 0.67% | 53.90 | 55.17 | 78656 | 42797 | 0.87% |
| 2025-07-15 | 54.30 | 54.13 | -0.44 | -0.81% | 53.87 | 54.89 | 91097 | 49421 | 1.01% |
| 2025-07-14 | 54.90 | 54.57 | -0.50 | -0.91% | 54.21 | 55.02 | 88489 | 48246 | 0.98% |
| 2025-07-11 | 55.11 | 55.07 | 0.00 | 0.00% | 54.34 | 55.60 | 119458 | 65923 | 1.32% |
| 2025-07-10 | 54.59 | 55.07 | 0.48 | 0.88% | 54.50 | 56.02 | 173478 | 95876 | 1.92% |
| 2025-07-09 | 54.07 | 54.59 | -0.35 | -0.64% | 54.04 | 56.10 | 173584 | 95561 | 1.92% |
| 2025-07-08 | 51.69 | 54.94 | 3.20 | 6.18% | 51.36 | 55.55 | 261501 | 141217 | 2.89% |
| 2025-07-07 | 52.38 | 51.74 | -0.81 | -1.54% | 51.45 | 52.39 | 100397 | 51916 | 1.11% |
| 2025-07-04 | 53.50 | 52.55 | -0.80 | -1.50% | 52.39 | 53.68 | 105617 | 55772 | 1.17% |
| 2025-07-03 | 52.72 | 53.35 | 0.79 | 1.50% | 52.38 | 53.82 | 119937 | 63667 | 1.33% |
| 2025-07-02 | 52.66 | 52.56 | 0.07 | 0.13% | 52.06 | 52.70 | 88389 | 46293 | 0.98% |
| 2025-07-01 | 52.52 | 52.49 | -0.17 | -0.32% | 51.91 | 52.77 | 62709 | 32800 | 0.69% |
| 2025-06-30 | 52.35 | 52.66 | 0.63 | 1.21% | 52.14 | 52.93 | 104105 | 54721 | 1.15% |
| 2025-06-27 | 51.33 | 52.03 | 0.67 | 1.30% | 51.30 | 52.57 | 101271 | 52807 | 1.12% |
| 2025-06-26 | 52.76 | 51.36 | -1.51 | -2.86% | 51.27 | 52.76 | 119439 | 61985 | 1.32% |
| 2025-06-25 | 52.74 | 52.87 | 0.24 | 0.46% | 51.95 | 53.05 | 110548 | 57942 | 1.22% |
| 2025-06-24 | 52.58 | 52.63 | 0.16 | 0.30% | 52.00 | 52.80 | 88987 | 46672 | 0.98% |
| 2025-06-23 | 50.70 | 52.47 | 1.66 | 3.27% | 50.33 | 52.76 | 144084 | 75163 | 1.59% |
| 2025-06-20 | 50.22 | 50.81 | 0.75 | 1.50% | 50.20 | 51.18 | 113626 | 57658 | 1.26% |
| 2025-06-19 | 52.05 | 50.06 | -1.99 | -3.82% | 49.88 | 52.50 | 189095 | 96029 | 2.09% |
| 2025-06-18 | 52.49 | 52.05 | -0.49 | -0.93% | 52.00 | 53.36 | 115286 | 60595 | 1.27% |
| 2025-06-17 | 54.08 | 52.54 | -1.46 | -2.70% | 51.61 | 54.10 | 171641 | 90257 | 1.90% |
| 2025-06-16 | 56.39 | 54.00 | -3.09 | -5.41% | 53.11 | 57.20 | 234838 | 128437 | 2.60% |
| 2025-06-13 | 58.78 | 57.09 | -1.62 | -2.76% | 57.08 | 58.78 | 93602 | 54053 | 1.03% |
| 2025-06-12 | 85.65 | 84.80 | -0.93 | -1.08% | 84.30 | 85.65 | 60844 | 51646 | 0.94% |
| 2025-06-11 | 84.85 | 85.73 | 1.43 | 1.70% | 84.17 | 85.85 | 50330 | 42775 | 0.78% |
| 2025-06-10 | 84.90 | 84.30 | -0.72 | -0.85% | 82.60 | 85.26 | 67442 | 56656 | 1.04% |
| 2025-06-09 | 83.27 | 85.02 | 1.75 | 2.10% | 83.27 | 85.15 | 56499 | 47798 | 0.87% |
| 2025-06-06 | 83.79 | 83.27 | -0.16 | -0.19% | 83.03 | 84.65 | 39360 | 32926 | 0.61% |
| 2025-06-05 | 82.28 | 83.43 | 1.62 | 1.98% | 82.12 | 83.44 | 51096 | 42334 | 0.79% |
| 2025-06-04 | 81.49 | 81.81 | 0.32 | 0.39% | 81.04 | 81.93 | 50500 | 41175 | 0.78% |
| 2025-06-03 | 82.30 | 81.49 | -0.89 | -1.08% | 80.59 | 82.43 | 56935 | 46421 | 0.88% |
| 2025-05-30 | 83.33 | 82.38 | -0.98 | -1.18% | 82.36 | 83.35 | 33118 | 27381 | 0.51% |
| 2025-05-29 | 83.08 | 83.36 | 0.28 | 0.34% | 82.62 | 83.55 | 47966 | 39911 | 0.74% |
| 2025-05-28 | 83.56 | 83.08 | -0.22 | -0.26% | 82.86 | 84.06 | 33824 | 28196 | 0.52% |
| 2025-05-27 | 86.38 | 83.30 | -3.09 | -3.58% | 82.80 | 86.38 | 66757 | 56015 | 1.03% |
| 2025-05-26 | 87.77 | 86.39 | -1.16 | -1.32% | 85.77 | 88.22 | 47222 | 40986 | 0.73% |
| 2025-05-23 | 88.12 | 87.55 | -0.95 | -1.07% | 87.55 | 88.88 | 35175 | 30980 | 0.54% |
| 2025-05-22 | 89.01 | 88.50 | -1.17 | -1.30% | 88.41 | 89.74 | 32946 | 29311 | 0.51% |
| 2025-05-21 | 89.69 | 89.67 | 0.25 | 0.28% | 89.03 | 90.46 | 34210 | 30716 | 0.53% |
| 2025-05-20 | 90.56 | 89.42 | -1.13 | -1.25% | 88.80 | 90.56 | 43556 | 38903 | 0.67% |
| 2025-05-19 | 91.20 | 90.55 | -0.37 | -0.41% | 89.50 | 92.42 | 37772 | 34264 | 0.58% |
| 2025-05-16 | 90.09 | 90.92 | 0.78 | 0.87% | 90.01 | 92.20 | 41761 | 38140 | 0.65% |
| 2025-05-15 | 91.61 | 90.14 | -1.48 | -1.62% | 89.60 | 91.65 | 36025 | 32542 | 0.56% |
| 2025-05-14 | 92.30 | 91.62 | -0.68 | -0.74% | 90.52 | 92.30 | 37271 | 34045 | 0.58% |
| 2025-05-13 | 93.58 | 92.30 | -1.04 | -1.11% | 91.80 | 94.50 | 54490 | 50793 | 0.84% |
| 2025-05-12 | 90.30 | 93.34 | 3.84 | 4.29% | 90.30 | 93.95 | 103239 | 95924 | 1.60% |
| 2025-05-09 | 89.18 | 89.50 | 0.31 | 0.35% | 88.61 | 90.19 | 43500 | 38894 | 0.67% |
| 2025-05-08 | 87.77 | 89.19 | 1.11 | 1.26% | 87.20 | 90.28 | 53532 | 47770 | 0.83% |
| 2025-05-07 | 89.98 | 88.08 | -0.11 | -0.12% | 87.00 | 90.20 | 47897 | 42335 | 0.74% |
| 2025-05-06 | 86.99 | 88.19 | 1.99 | 2.31% | 86.10 | 88.44 | 50978 | 44760 | 0.79% |
| 2025-04-30 | 89.00 | 86.20 | -2.38 | -2.69% | 86.20 | 90.58 | 65851 | 57407 | 1.02% |
| 2025-04-29 | 87.55 | 88.58 | 1.82 | 2.10% | 87.52 | 89.94 | 57525 | 51233 | 0.89% |
| 2025-04-28 | 87.00 | 86.76 | 0.27 | 0.31% | 86.20 | 87.80 | 38964 | 33871 | 0.60% |
| 2025-04-25 | 87.00 | 86.49 | -0.23 | -0.27% | 86.14 | 87.49 | 26181 | 22703 | 0.41% |
| 2025-04-24 | 86.37 | 86.72 | 0.37 | 0.43% | 85.61 | 87.97 | 40707 | 35443 | 0.63% |
| 2025-04-23 | 85.57 | 86.35 | 0.79 | 0.92% | 85.51 | 87.41 | 39273 | 33944 | 0.61% |