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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-05 | 54.54 | 55.27 | 0.77 | 1.41% | 54.18 | 55.65 | 124532 | 68489 | 1.92% |
| 2025-08-04 | 53.81 | 54.50 | 0.60 | 1.11% | 53.60 | 54.66 | 96446 | 52268 | 1.48% |
| 2025-08-01 | 54.54 | 53.90 | -0.64 | -1.17% | 53.40 | 54.70 | 100802 | 54407 | 1.55% |
| 2025-07-31 | 55.60 | 54.54 | -1.34 | -2.40% | 54.14 | 56.40 | 136474 | 75055 | 2.10% |
| 2025-07-30 | 54.77 | 55.88 | 1.11 | 2.03% | 54.68 | 57.23 | 197189 | 110506 | 3.04% |
| 2025-07-29 | 54.64 | 54.77 | -0.02 | -0.04% | 53.75 | 55.25 | 125062 | 67952 | 1.93% |
| 2025-07-28 | 55.02 | 54.79 | -0.23 | -0.42% | 54.36 | 55.91 | 164023 | 90098 | 2.52% |
| 2025-07-25 | 52.32 | 55.02 | 2.75 | 5.26% | 51.56 | 56.76 | 212940 | 115291 | 3.28% |
| 2025-07-24 | 51.27 | 52.27 | 1.00 | 1.95% | 51.20 | 53.13 | 145279 | 76050 | 2.24% |
| 2025-07-23 | 54.00 | 51.27 | -1.00 | -1.91% | 51.15 | 54.37 | 189392 | 99821 | 2.92% |
| 2025-07-22 | 51.87 | 52.27 | 0.71 | 1.38% | 51.51 | 52.68 | 96359 | 50192 | 1.48% |
| 2025-07-21 | 51.20 | 51.56 | 0.58 | 1.14% | 51.20 | 52.06 | 70148 | 36216 | 1.08% |
| 2025-07-18 | 51.47 | 50.98 | -0.49 | -0.95% | 50.91 | 51.73 | 71895 | 36795 | 1.11% |
| 2025-07-17 | 50.60 | 51.47 | 1.12 | 2.22% | 50.39 | 51.65 | 82626 | 42288 | 1.27% |
| 2025-07-16 | 50.33 | 50.35 | 0.01 | 0.02% | 50.21 | 50.88 | 38624 | 19518 | 0.59% |
| 2025-07-15 | 50.57 | 50.34 | -0.16 | -0.32% | 50.11 | 50.84 | 53885 | 27139 | 0.83% |
| 2025-07-14 | 51.24 | 50.50 | -0.30 | -0.59% | 50.50 | 51.80 | 61223 | 31206 | 0.94% |
| 2025-07-11 | 50.36 | 50.80 | 0.44 | 0.87% | 50.02 | 50.98 | 80324 | 40609 | 1.24% |
| 2025-07-10 | 50.18 | 50.36 | 0.05 | 0.10% | 49.70 | 50.46 | 51781 | 25948 | 0.80% |
| 2025-07-09 | 50.69 | 50.31 | -0.31 | -0.61% | 50.23 | 51.06 | 54886 | 27799 | 0.84% |
| 2025-07-08 | 50.31 | 50.62 | 0.14 | 0.28% | 50.02 | 50.83 | 61320 | 30982 | 0.94% |
| 2025-07-07 | 50.34 | 50.48 | 0.15 | 0.30% | 50.34 | 51.00 | 51702 | 26207 | 0.80% |
| 2025-07-04 | 50.77 | 50.33 | -0.53 | -1.04% | 50.22 | 50.99 | 63264 | 31992 | 0.97% |
| 2025-07-03 | 51.36 | 50.86 | -0.30 | -0.59% | 50.63 | 51.68 | 64078 | 32677 | 0.99% |
| 2025-07-02 | 52.00 | 51.16 | -0.97 | -1.86% | 50.80 | 52.30 | 94800 | 48759 | 1.46% |
| 2025-07-01 | 51.80 | 52.13 | 0.25 | 0.48% | 51.51 | 52.47 | 101133 | 52680 | 1.56% |
| 2025-06-30 | 50.43 | 51.88 | 1.58 | 3.14% | 50.09 | 52.10 | 126402 | 65063 | 1.95% |
| 2025-06-27 | 50.90 | 50.30 | -0.37 | -0.73% | 50.18 | 51.28 | 87315 | 44317 | 1.34% |
| 2025-06-26 | 50.06 | 50.67 | 0.61 | 1.22% | 49.88 | 51.09 | 129815 | 65828 | 2.00% |
| 2025-06-25 | 48.90 | 50.06 | 1.29 | 2.65% | 48.62 | 50.29 | 121806 | 60592 | 1.87% |
| 2025-06-24 | 47.78 | 48.77 | 0.79 | 1.65% | 47.51 | 48.98 | 74248 | 35962 | 1.14% |
| 2025-06-23 | 47.08 | 47.98 | 0.78 | 1.65% | 47.01 | 48.33 | 65552 | 31382 | 1.01% |
| 2025-06-20 | 47.22 | 47.20 | 0.07 | 0.15% | 46.98 | 47.35 | 36398 | 17161 | 0.56% |
| 2025-06-19 | 48.01 | 47.13 | -0.95 | -1.98% | 46.86 | 48.08 | 68488 | 32403 | 1.05% |
| 2025-06-18 | 47.98 | 48.08 | 0.08 | 0.17% | 47.91 | 48.58 | 66279 | 31947 | 1.02% |
| 2025-06-17 | 48.18 | 48.00 | -0.03 | -0.06% | 47.60 | 48.29 | 54078 | 25931 | 0.83% |
| 2025-06-16 | 47.95 | 48.03 | -0.18 | -0.37% | 47.38 | 48.55 | 73416 | 35352 | 1.13% |
| 2025-06-13 | 49.39 | 48.21 | -1.42 | -2.86% | 47.68 | 49.55 | 153942 | 74271 | 2.37% |
| 2025-06-12 | 50.13 | 49.63 | -0.49 | -0.98% | 49.60 | 50.76 | 74609 | 37296 | 1.15% |
| 2025-06-11 | 49.53 | 50.12 | 0.62 | 1.25% | 49.34 | 50.60 | 73139 | 36655 | 1.13% |
| 2025-06-10 | 50.19 | 49.50 | -0.68 | -1.36% | 49.30 | 50.66 | 88798 | 44314 | 1.37% |
| 2025-06-09 | 49.50 | 50.18 | 1.00 | 2.03% | 49.28 | 50.20 | 84165 | 41980 | 1.30% |
| 2025-06-06 | 49.10 | 49.18 | 0.16 | 0.33% | 48.88 | 49.45 | 53412 | 26296 | 0.82% |
| 2025-06-05 | 49.10 | 49.02 | -0.06 | -0.12% | 48.61 | 49.27 | 70403 | 34357 | 1.08% |
| 2025-06-04 | 49.50 | 49.08 | -0.29 | -0.59% | 49.00 | 50.05 | 74095 | 36517 | 1.14% |
| 2025-06-03 | 49.05 | 49.37 | -0.14 | -0.28% | 48.74 | 49.88 | 67538 | 33323 | 1.04% |
| 2025-05-30 | 50.75 | 49.51 | -1.31 | -2.58% | 49.20 | 50.77 | 99563 | 49370 | 1.53% |
| 2025-05-29 | 50.51 | 50.82 | -0.13 | -0.26% | 50.31 | 51.46 | 114367 | 58221 | 1.76% |
| 2025-05-28 | 49.98 | 50.95 | 0.99 | 1.98% | 49.53 | 52.10 | 144512 | 73652 | 2.22% |
| 2025-05-27 | 50.65 | 49.96 | -0.68 | -1.34% | 49.32 | 50.74 | 105777 | 52615 | 1.63% |
| 2025-05-26 | 49.35 | 50.64 | 1.97 | 4.05% | 49.03 | 51.07 | 163708 | 82503 | 2.52% |
| 2025-05-23 | 48.33 | 48.67 | 0.34 | 0.70% | 48.30 | 49.67 | 85882 | 42202 | 1.32% |
| 2025-05-22 | 49.04 | 48.33 | -0.98 | -1.99% | 48.23 | 49.30 | 61674 | 30058 | 0.95% |
| 2025-05-21 | 49.02 | 49.31 | 0.05 | 0.10% | 48.28 | 49.65 | 81550 | 39807 | 1.26% |
| 2025-05-20 | 49.00 | 49.26 | 0.09 | 0.18% | 48.55 | 49.58 | 66003 | 32306 | 1.02% |
| 2025-05-19 | 48.80 | 49.17 | 0.73 | 1.51% | 48.06 | 49.67 | 81520 | 39998 | 1.25% |
| 2025-05-16 | 48.28 | 48.44 | 0.06 | 0.12% | 48.28 | 49.98 | 87558 | 42899 | 1.35% |
| 2025-05-15 | 48.98 | 48.38 | -0.83 | -1.69% | 48.25 | 49.28 | 71915 | 34908 | 1.11% |
| 2025-05-14 | 48.75 | 49.21 | 0.29 | 0.59% | 48.68 | 49.86 | 78477 | 38693 | 1.21% |
| 2025-05-13 | 50.48 | 48.92 | -1.38 | -2.74% | 48.71 | 50.48 | 104233 | 51321 | 1.60% |
| 2025-05-12 | 50.11 | 50.30 | 0.40 | 0.80% | 49.62 | 52.00 | 153781 | 78031 | 2.37% |
| 2025-05-09 | 51.14 | 49.90 | -0.60 | -1.19% | 49.71 | 51.36 | 109751 | 55286 | 1.69% |
| 2025-05-08 | 49.69 | 50.50 | 0.81 | 1.63% | 49.20 | 50.55 | 100116 | 50192 | 1.54% |
| 2025-05-07 | 50.15 | 49.69 | -0.10 | -0.20% | 49.28 | 50.36 | 125646 | 62608 | 1.93% |
| 2025-05-06 | 47.22 | 49.79 | 2.89 | 6.16% | 47.15 | 49.93 | 151793 | 74600 | 2.34% |
| 2025-04-30 | 47.52 | 46.90 | -0.61 | -1.28% | 46.90 | 47.79 | 69418 | 32830 | 1.07% |
| 2025-04-29 | 47.27 | 47.51 | 0.02 | 0.04% | 47.11 | 47.81 | 43968 | 20883 | 0.68% |
| 2025-04-28 | 48.85 | 47.49 | -1.06 | -2.18% | 47.11 | 48.99 | 69055 | 32990 | 1.06% |