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 | 59.50 | 58.95 | -0.47 | -0.79% | 58.70 | 59.99 | 9851 | 5826 | 1.03% |
| 2025-07-31 | 60.35 | 59.42 | -0.92 | -1.52% | 59.31 | 61.14 | 12610 | 7571 | 1.32% |
| 2025-07-30 | 62.30 | 60.34 | -2.52 | -4.01% | 60.20 | 62.87 | 15392 | 9448 | 1.61% |
| 2025-07-29 | 60.05 | 62.86 | 2.81 | 4.68% | 59.50 | 63.20 | 27990 | 17323 | 2.94% |
| 2025-07-28 | 58.58 | 60.05 | 1.81 | 3.11% | 58.00 | 60.37 | 17465 | 10417 | 1.83% |
| 2025-07-25 | 57.35 | 58.24 | 0.66 | 1.15% | 56.85 | 58.59 | 14464 | 8361 | 1.52% |
| 2025-07-24 | 57.87 | 57.58 | -0.01 | -0.02% | 57.10 | 58.25 | 11177 | 6422 | 1.17% |
| 2025-07-23 | 57.63 | 57.59 | 0.24 | 0.42% | 57.02 | 58.51 | 11493 | 6644 | 1.21% |
| 2025-07-22 | 58.82 | 57.35 | -1.48 | -2.52% | 57.21 | 59.25 | 17588 | 10237 | 1.85% |
| 2025-07-21 | 60.07 | 58.83 | -1.14 | -1.90% | 58.61 | 60.07 | 16680 | 9841 | 1.75% |
| 2025-07-18 | 60.81 | 59.97 | -0.24 | -0.40% | 58.96 | 60.81 | 18408 | 10943 | 1.93% |
| 2025-07-17 | 55.65 | 60.21 | 4.44 | 7.96% | 55.65 | 60.99 | 41799 | 24628 | 4.39% |
| 2025-07-16 | 56.58 | 55.77 | -0.53 | -0.94% | 55.40 | 56.78 | 21334 | 11950 | 2.24% |
| 2025-07-15 | 56.37 | 56.30 | -0.08 | -0.14% | 56.30 | 58.00 | 15868 | 9021 | 1.66% |
| 2025-07-14 | 57.28 | 56.38 | -0.90 | -1.57% | 56.14 | 57.49 | 17034 | 9638 | 1.79% |
| 2025-07-11 | 57.56 | 57.28 | -0.28 | -0.49% | 56.36 | 57.71 | 12657 | 7198 | 1.33% |
| 2025-07-10 | 57.40 | 57.56 | 0.22 | 0.38% | 57.28 | 58.22 | 6855 | 3947 | 0.72% |
| 2025-07-09 | 58.08 | 57.34 | -1.01 | -1.73% | 57.20 | 58.29 | 11145 | 6410 | 1.17% |
| 2025-07-08 | 58.37 | 58.35 | 0.93 | 1.62% | 57.79 | 60.17 | 20251 | 11924 | 2.12% |
| 2025-07-07 | 58.13 | 57.42 | -0.72 | -1.24% | 57.15 | 58.18 | 10252 | 5901 | 1.08% |
| 2025-07-04 | 58.25 | 58.14 | -0.14 | -0.24% | 56.55 | 58.50 | 11635 | 6703 | 1.22% |
| 2025-07-03 | 58.36 | 58.28 | -0.52 | -0.88% | 57.52 | 59.01 | 8169 | 4772 | 0.86% |
| 2025-07-02 | 59.13 | 58.80 | -0.74 | -1.24% | 58.48 | 59.70 | 8834 | 5192 | 0.93% |
| 2025-07-01 | 61.49 | 59.75 | -1.09 | -1.79% | 58.72 | 62.20 | 18992 | 11372 | 1.99% |
| 2025-06-30 | 59.70 | 60.84 | 1.14 | 1.91% | 59.70 | 61.20 | 9907 | 5996 | 1.04% |
| 2025-06-27 | 59.57 | 59.70 | -0.14 | -0.23% | 59.01 | 60.59 | 9823 | 5874 | 1.03% |
| 2025-06-26 | 59.75 | 59.84 | -0.08 | -0.13% | 59.50 | 60.88 | 11792 | 7087 | 1.24% |
| 2025-06-25 | 58.00 | 59.92 | 2.32 | 4.03% | 57.30 | 60.41 | 20324 | 12027 | 2.13% |
| 2025-06-24 | 57.24 | 57.60 | 0.62 | 1.09% | 57.00 | 58.29 | 9111 | 5250 | 0.96% |
| 2025-06-23 | 56.00 | 56.98 | 0.56 | 0.99% | 55.80 | 57.34 | 8358 | 4746 | 0.88% |
| 2025-06-20 | 57.10 | 56.42 | -0.79 | -1.38% | 56.22 | 58.35 | 12840 | 7320 | 1.35% |
| 2025-06-19 | 57.61 | 57.21 | -0.67 | -1.16% | 56.37 | 58.49 | 13422 | 7675 | 1.41% |
| 2025-06-18 | 57.45 | 57.88 | 0.31 | 0.54% | 56.81 | 58.38 | 9587 | 5522 | 1.01% |
| 2025-06-17 | 57.87 | 57.57 | -0.32 | -0.55% | 56.97 | 58.89 | 10471 | 6027 | 1.10% |
| 2025-06-16 | 57.78 | 57.89 | 0.39 | 0.68% | 57.25 | 58.70 | 11612 | 6715 | 1.22% |
| 2025-06-13 | 57.61 | 57.50 | 0.01 | 0.02% | 57.00 | 58.72 | 18495 | 10637 | 1.94% |
| 2025-06-12 | 59.25 | 57.49 | -2.05 | -3.44% | 57.30 | 62.01 | 36052 | 21442 | 3.78% |
| 2025-06-11 | 60.72 | 59.54 | -1.18 | -1.94% | 59.35 | 60.80 | 17857 | 10689 | 1.87% |
| 2025-06-10 | 59.88 | 60.72 | 0.75 | 1.25% | 58.68 | 61.33 | 30773 | 18471 | 3.23% |
| 2025-06-09 | 59.10 | 59.97 | 3.06 | 5.38% | 57.81 | 61.23 | 27210 | 16168 | 2.85% |
| 2025-06-06 | 58.50 | 56.91 | -1.59 | -2.72% | 56.76 | 58.80 | 16833 | 9637 | 1.77% |
| 2025-06-05 | 57.00 | 58.50 | 1.80 | 3.17% | 56.75 | 58.50 | 17921 | 10369 | 1.88% |
| 2025-06-04 | 57.75 | 56.70 | -1.05 | -1.82% | 56.05 | 59.70 | 23682 | 13689 | 2.48% |
| 2025-06-03 | 57.99 | 57.75 | 0.49 | 0.86% | 57.00 | 59.40 | 22492 | 13052 | 2.36% |
| 2025-05-30 | 57.52 | 57.26 | -0.70 | -1.21% | 56.25 | 58.06 | 17713 | 10097 | 1.86% |
| 2025-05-29 | 56.88 | 57.96 | 0.81 | 1.42% | 56.60 | 58.18 | 26835 | 15431 | 2.82% |
| 2025-05-28 | 54.01 | 57.15 | 3.03 | 5.60% | 53.74 | 58.00 | 40616 | 22906 | 4.26% |
| 2025-05-27 | 55.44 | 54.12 | -0.87 | -1.58% | 53.00 | 55.44 | 16684 | 9013 | 1.75% |
| 2025-05-26 | 50.98 | 54.99 | 4.38 | 8.65% | 50.60 | 55.36 | 42517 | 22913 | 4.46% |
| 2025-05-23 | 51.30 | 50.61 | -0.39 | -0.76% | 50.20 | 51.88 | 7639 | 3909 | 0.80% |
| 2025-05-22 | 51.67 | 51.00 | -0.14 | -0.27% | 50.20 | 52.10 | 9306 | 4761 | 0.98% |
| 2025-05-21 | 51.94 | 51.14 | -0.82 | -1.58% | 50.55 | 51.94 | 9892 | 5053 | 1.04% |
| 2025-05-20 | 53.00 | 51.96 | -0.86 | -1.63% | 51.88 | 53.32 | 9869 | 5174 | 1.04% |
| 2025-05-19 | 50.80 | 52.82 | 1.79 | 3.51% | 50.55 | 53.27 | 20431 | 10647 | 2.14% |
| 2025-05-16 | 51.06 | 51.03 | -0.25 | -0.49% | 51.00 | 51.95 | 7918 | 4062 | 0.83% |
| 2025-05-15 | 52.48 | 51.28 | -1.13 | -2.16% | 51.06 | 53.38 | 12108 | 6254 | 1.27% |
| 2025-05-14 | 52.77 | 52.41 | -0.36 | -0.68% | 52.01 | 53.30 | 14887 | 7836 | 1.56% |
| 2025-05-13 | 55.05 | 52.77 | -1.83 | -3.35% | 52.23 | 55.55 | 31820 | 16953 | 3.34% |
| 2025-05-12 | 51.65 | 54.60 | 3.59 | 7.04% | 51.04 | 54.83 | 38146 | 20429 | 4.00% |
| 2025-05-09 | 53.46 | 51.01 | -2.65 | -4.94% | 50.80 | 53.66 | 27784 | 14296 | 2.91% |
| 2025-05-08 | 53.40 | 53.66 | 0.17 | 0.32% | 52.53 | 53.97 | 19781 | 10545 | 2.08% |
| 2025-05-07 | 52.00 | 53.49 | 1.89 | 3.66% | 51.61 | 54.71 | 28064 | 15021 | 2.94% |
| 2025-05-06 | 50.09 | 51.60 | 1.92 | 3.86% | 50.00 | 51.80 | 17048 | 8718 | 1.79% |
| 2025-04-30 | 49.81 | 49.68 | -0.23 | -0.46% | 49.40 | 50.10 | 13232 | 6573 | 1.39% |
| 2025-04-29 | 49.26 | 49.91 | 0.58 | 1.18% | 49.00 | 50.28 | 13356 | 6639 | 1.40% |
| 2025-04-28 | 48.18 | 49.33 | 1.23 | 2.56% | 48.18 | 51.18 | 21725 | 10806 | 2.28% |
| 2025-04-25 | 48.00 | 48.10 | -0.01 | -0.02% | 47.60 | 49.01 | 13850 | 6693 | 1.45% |
| 2025-04-24 | 49.30 | 48.11 | -1.22 | -2.47% | 47.74 | 49.65 | 13792 | 6717 | 1.45% |