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 | 52.50 | 51.45 | -0.86 | -1.64% | 51.36 | 52.84 | 7284 | 3795 | 1.04% |
| 2025-07-31 | 51.65 | 52.31 | 0.65 | 1.26% | 51.02 | 53.09 | 9890 | 5192 | 1.41% |
| 2025-07-30 | 52.04 | 51.66 | -0.28 | -0.54% | 50.96 | 52.04 | 9944 | 5106 | 1.42% |
| 2025-07-29 | 53.50 | 51.94 | -1.27 | -2.39% | 51.63 | 53.51 | 11955 | 6238 | 1.70% |
| 2025-07-28 | 53.10 | 53.21 | 0.28 | 0.53% | 52.33 | 53.85 | 8843 | 4684 | 1.26% |
| 2025-07-25 | 53.50 | 52.93 | -0.57 | -1.07% | 52.75 | 53.90 | 5411 | 2870 | 0.77% |
| 2025-07-24 | 53.16 | 53.50 | 0.44 | 0.83% | 52.71 | 54.80 | 9523 | 5103 | 1.36% |
| 2025-07-23 | 53.80 | 53.06 | -0.85 | -1.58% | 52.65 | 53.96 | 9488 | 5035 | 1.35% |
| 2025-07-22 | 55.67 | 53.91 | -1.69 | -3.04% | 53.55 | 56.33 | 11949 | 6498 | 1.70% |
| 2025-07-21 | 56.54 | 55.60 | -0.60 | -1.07% | 54.15 | 57.26 | 20684 | 11429 | 2.95% |
| 2025-07-18 | 55.01 | 56.20 | 0.59 | 1.06% | 54.25 | 58.39 | 19583 | 10950 | 2.79% |
| 2025-07-17 | 56.00 | 55.61 | 0.22 | 0.40% | 55.30 | 58.03 | 31750 | 17985 | 4.52% |
| 2025-07-16 | 53.69 | 55.39 | 2.24 | 4.21% | 52.90 | 58.47 | 42672 | 24138 | 6.08% |
| 2025-07-15 | 52.90 | 53.15 | 0.19 | 0.36% | 52.41 | 54.89 | 18400 | 9827 | 2.62% |
| 2025-07-14 | 49.79 | 52.96 | 3.26 | 6.56% | 49.60 | 53.10 | 18339 | 9437 | 2.61% |
| 2025-07-11 | 49.43 | 49.70 | 0.52 | 1.06% | 48.00 | 50.00 | 9242 | 4564 | 1.32% |
| 2025-07-10 | 49.36 | 49.18 | -0.17 | -0.34% | 49.10 | 50.01 | 5799 | 2868 | 0.83% |
| 2025-07-09 | 49.80 | 49.35 | -0.45 | -0.90% | 49.08 | 51.00 | 5766 | 2872 | 0.82% |
| 2025-07-08 | 50.33 | 49.80 | -0.52 | -1.03% | 49.60 | 50.57 | 6059 | 3029 | 0.86% |
| 2025-07-07 | 50.35 | 50.32 | 0.04 | 0.08% | 49.86 | 50.57 | 2326 | 1168 | 0.33% |
| 2025-07-04 | 51.06 | 50.28 | -0.67 | -1.32% | 50.19 | 51.06 | 3244 | 1637 | 0.46% |
| 2025-07-03 | 50.63 | 50.95 | -0.05 | -0.10% | 50.51 | 51.68 | 3140 | 1599 | 0.45% |
| 2025-07-02 | 51.15 | 51.00 | -0.12 | -0.23% | 50.27 | 51.15 | 4716 | 2390 | 0.67% |
| 2025-07-01 | 51.98 | 51.12 | -0.99 | -1.90% | 50.80 | 52.29 | 7606 | 3918 | 1.08% |
| 2025-06-30 | 52.10 | 52.11 | 0.38 | 0.73% | 51.39 | 52.30 | 7720 | 4009 | 1.10% |
| 2025-06-27 | 52.18 | 51.73 | -0.81 | -1.54% | 51.70 | 52.78 | 4753 | 2471 | 0.68% |
| 2025-06-26 | 52.87 | 52.54 | -0.14 | -0.27% | 51.40 | 52.91 | 8972 | 4678 | 1.28% |
| 2025-06-25 | 52.02 | 52.68 | 1.53 | 2.99% | 51.15 | 55.47 | 16660 | 8896 | 2.37% |
| 2025-06-24 | 49.04 | 51.15 | 2.11 | 4.30% | 49.04 | 51.42 | 9417 | 4765 | 1.34% |
| 2025-06-23 | 48.20 | 49.04 | -0.04 | -0.08% | 48.20 | 49.60 | 7180 | 3518 | 1.02% |
| 2025-06-20 | 50.36 | 49.45 | -0.55 | -1.10% | 49.21 | 51.27 | 12313 | 6165 | 1.75% |
| 2025-06-19 | 53.20 | 50.00 | -3.22 | -6.05% | 50.00 | 53.82 | 20961 | 10859 | 2.99% |
| 2025-06-18 | 52.81 | 53.22 | 0.44 | 0.83% | 52.18 | 53.97 | 11658 | 6199 | 1.66% |
| 2025-06-17 | 55.50 | 52.78 | -2.90 | -5.21% | 52.26 | 55.95 | 17328 | 9281 | 2.47% |
| 2025-06-16 | 58.00 | 55.68 | -2.89 | -4.93% | 53.19 | 58.86 | 29433 | 16220 | 4.19% |
| 2025-06-13 | 56.90 | 58.57 | 1.27 | 2.22% | 56.71 | 60.45 | 20342 | 12025 | 2.90% |
| 2025-06-12 | 53.30 | 57.30 | 3.54 | 6.58% | 53.30 | 57.70 | 22072 | 12235 | 3.14% |
| 2025-06-11 | 53.25 | 53.76 | 0.77 | 1.45% | 53.25 | 54.65 | 8318 | 4483 | 1.18% |
| 2025-06-10 | 54.78 | 52.99 | -1.32 | -2.43% | 52.65 | 54.78 | 10905 | 5814 | 1.55% |
| 2025-06-09 | 55.00 | 54.31 | -0.39 | -0.71% | 52.75 | 55.07 | 13454 | 7294 | 1.92% |
| 2025-06-06 | 54.29 | 54.70 | 0.42 | 0.77% | 53.67 | 56.24 | 15344 | 8399 | 2.19% |
| 2025-06-05 | 52.44 | 54.28 | 1.78 | 3.39% | 52.19 | 55.20 | 16010 | 8633 | 2.28% |
| 2025-06-04 | 52.81 | 52.50 | -0.41 | -0.77% | 52.42 | 53.90 | 14796 | 7848 | 2.11% |
| 2025-06-03 | 52.00 | 52.91 | 0.60 | 1.15% | 51.80 | 54.70 | 14614 | 7810 | 2.08% |
| 2025-05-30 | 56.90 | 52.31 | -3.61 | -6.46% | 52.00 | 56.90 | 20559 | 11066 | 2.93% |
| 2025-05-29 | 55.26 | 55.92 | -0.78 | -1.38% | 54.66 | 57.00 | 14752 | 8240 | 2.10% |
| 2025-05-28 | 53.21 | 56.70 | 3.47 | 6.52% | 53.21 | 57.60 | 25672 | 14494 | 3.66% |
| 2025-05-27 | 53.91 | 53.23 | -0.68 | -1.26% | 52.70 | 56.79 | 11701 | 6289 | 1.67% |
| 2025-05-26 | 53.62 | 53.91 | -0.15 | -0.28% | 51.71 | 55.00 | 19622 | 10440 | 2.80% |
| 2025-05-23 | 52.80 | 54.06 | 0.71 | 1.33% | 52.30 | 55.35 | 20646 | 11172 | 2.94% |
| 2025-05-22 | 50.75 | 53.35 | 1.73 | 3.35% | 50.75 | 55.57 | 30607 | 16545 | 4.36% |
| 2025-05-21 | 52.00 | 51.62 | -0.76 | -1.45% | 49.85 | 52.57 | 20582 | 10536 | 2.93% |
| 2025-05-20 | 53.06 | 52.38 | -0.24 | -0.46% | 50.53 | 53.15 | 19807 | 10216 | 2.82% |
| 2025-05-19 | 53.50 | 52.62 | 0.39 | 0.75% | 51.87 | 55.09 | 40974 | 21837 | 5.84% |
| 2025-05-16 | 47.48 | 52.23 | 4.75 | 10.00% | 47.25 | 52.23 | 31839 | 16213 | 4.54% |
| 2025-05-15 | 48.00 | 47.48 | -0.52 | -1.08% | 47.06 | 48.46 | 13705 | 6537 | 1.95% |
| 2025-05-14 | 48.80 | 48.00 | -1.15 | -2.34% | 47.36 | 49.15 | 18473 | 8885 | 2.63% |
| 2025-05-13 | 49.36 | 49.15 | -0.21 | -0.43% | 48.26 | 49.88 | 18625 | 9117 | 2.65% |
| 2025-05-12 | 48.22 | 49.36 | 2.02 | 4.27% | 46.86 | 49.55 | 27285 | 13264 | 3.89% |
| 2025-05-09 | 46.66 | 47.34 | -0.41 | -0.86% | 46.40 | 48.34 | 30926 | 14649 | 4.41% |
| 2025-05-08 | 46.10 | 47.75 | 0.32 | 0.67% | 46.01 | 48.77 | 51063 | 24196 | 7.27% |
| 2025-05-07 | 46.66 | 47.43 | 4.24 | 9.82% | 45.00 | 47.51 | 69848 | 32739 | 9.95% |
| 2025-05-06 | 39.34 | 43.19 | 3.93 | 10.01% | 39.34 | 43.19 | 20181 | 8481 | 2.87% |
| 2025-04-30 | 38.82 | 39.26 | -0.25 | -0.63% | 38.82 | 39.92 | 8376 | 3295 | 1.19% |
| 2025-04-29 | 38.64 | 39.51 | 0.60 | 1.54% | 38.64 | 39.96 | 6398 | 2527 | 0.91% |
| 2025-04-28 | 39.44 | 38.91 | -0.38 | -0.97% | 38.00 | 39.80 | 6269 | 2434 | 0.89% |
| 2025-04-25 | 39.68 | 39.29 | 0.01 | 0.03% | 39.02 | 40.38 | 5060 | 2001 | 0.72% |
| 2025-04-24 | 39.58 | 39.28 | -0.69 | -1.73% | 39.12 | 40.14 | 5548 | 2196 | 0.79% |