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 | 58.80 | 59.98 | 0.88 | 1.49% | 58.13 | 62.38 | 87694 | 52791 | 2.04% |
| 2025-07-31 | 59.74 | 59.10 | -0.59 | -0.99% | 58.77 | 60.58 | 55325 | 33044 | 1.29% |
| 2025-07-30 | 60.60 | 59.69 | -1.07 | -1.76% | 59.10 | 61.29 | 55540 | 33419 | 1.29% |
| 2025-07-29 | 59.49 | 60.76 | 0.90 | 1.50% | 59.20 | 61.08 | 55931 | 33696 | 1.30% |
| 2025-07-28 | 60.98 | 59.86 | -0.85 | -1.40% | 59.66 | 61.20 | 52499 | 31547 | 1.22% |
| 2025-07-25 | 60.49 | 60.71 | 0.00 | 0.00% | 59.97 | 61.22 | 42750 | 25852 | 0.99% |
| 2025-07-24 | 59.65 | 60.71 | 0.94 | 1.57% | 59.28 | 61.95 | 58431 | 35475 | 1.36% |
| 2025-07-23 | 59.49 | 59.77 | 0.44 | 0.74% | 59.02 | 60.66 | 53311 | 31784 | 1.24% |
| 2025-07-22 | 57.10 | 59.33 | 2.18 | 3.81% | 56.95 | 60.05 | 90077 | 52889 | 2.10% |
| 2025-07-21 | 57.72 | 57.15 | -0.57 | -0.99% | 56.66 | 57.79 | 38352 | 21921 | 0.89% |
| 2025-07-18 | 57.23 | 57.72 | 0.47 | 0.82% | 56.91 | 58.14 | 25887 | 14883 | 0.60% |
| 2025-07-17 | 56.30 | 57.25 | 0.93 | 1.65% | 56.01 | 57.28 | 30044 | 17101 | 0.70% |
| 2025-07-16 | 56.27 | 56.32 | 0.11 | 0.20% | 56.14 | 57.17 | 25713 | 14556 | 0.60% |
| 2025-07-15 | 57.33 | 56.21 | -1.08 | -1.89% | 55.91 | 57.65 | 34212 | 19361 | 0.80% |
| 2025-07-14 | 57.65 | 57.29 | -0.61 | -1.05% | 57.01 | 57.92 | 30195 | 17302 | 0.70% |
| 2025-07-11 | 56.70 | 57.90 | 1.14 | 2.01% | 56.49 | 58.00 | 33779 | 19399 | 1.12% |
| 2025-07-10 | 56.19 | 56.76 | 0.46 | 0.82% | 55.68 | 57.20 | 27159 | 15328 | 0.90% |
| 2025-07-09 | 56.86 | 56.30 | -0.60 | -1.05% | 56.01 | 56.86 | 27343 | 15375 | 0.91% |
| 2025-07-08 | 56.16 | 56.90 | 0.71 | 1.26% | 56.00 | 57.29 | 33322 | 18956 | 1.11% |
| 2025-07-07 | 55.33 | 56.19 | 1.05 | 1.90% | 54.51 | 56.66 | 33324 | 18602 | 1.11% |
| 2025-07-04 | 57.20 | 55.14 | -2.17 | -3.79% | 54.88 | 57.50 | 64518 | 36122 | 2.15% |
| 2025-07-03 | 57.99 | 57.31 | -0.84 | -1.44% | 57.29 | 58.40 | 31623 | 18238 | 1.05% |
| 2025-07-02 | 58.79 | 58.15 | -0.26 | -0.45% | 57.71 | 58.79 | 29537 | 17156 | 0.98% |
| 2025-07-01 | 59.01 | 58.41 | -0.14 | -0.24% | 57.90 | 59.05 | 37070 | 21662 | 1.23% |
| 2025-06-30 | 58.10 | 58.55 | 0.75 | 1.30% | 57.81 | 58.79 | 33559 | 19576 | 1.12% |
| 2025-06-27 | 58.50 | 57.80 | -0.40 | -0.69% | 57.74 | 58.67 | 29981 | 17422 | 1.00% |
| 2025-06-26 | 59.32 | 58.20 | -1.31 | -2.20% | 58.16 | 59.48 | 30217 | 17762 | 1.01% |
| 2025-06-25 | 58.73 | 59.51 | 1.06 | 1.81% | 58.11 | 59.62 | 38610 | 22725 | 1.29% |
| 2025-06-24 | 58.31 | 58.45 | 0.50 | 0.86% | 57.90 | 58.58 | 31705 | 18472 | 1.06% |
| 2025-06-23 | 57.05 | 57.95 | 0.57 | 0.99% | 57.05 | 58.78 | 30956 | 17981 | 1.03% |
| 2025-06-20 | 57.75 | 57.38 | -0.51 | -0.88% | 57.08 | 58.85 | 24919 | 14426 | 0.83% |
| 2025-06-19 | 56.97 | 57.89 | 0.91 | 1.60% | 56.97 | 58.38 | 41035 | 23696 | 1.37% |
| 2025-06-18 | 56.78 | 56.98 | 0.13 | 0.23% | 56.00 | 57.48 | 23479 | 13325 | 0.78% |
| 2025-06-17 | 56.30 | 56.85 | 0.54 | 0.96% | 56.30 | 57.40 | 29383 | 16748 | 0.98% |
| 2025-06-16 | 56.01 | 56.31 | -0.20 | -0.35% | 55.88 | 57.11 | 28821 | 16242 | 0.96% |
| 2025-06-13 | 55.88 | 56.51 | 0.39 | 0.69% | 55.51 | 57.22 | 40371 | 22811 | 1.34% |
| 2025-06-12 | 57.65 | 56.12 | -1.65 | -2.86% | 55.92 | 57.88 | 49843 | 28180 | 1.66% |
| 2025-06-11 | 57.67 | 57.77 | 0.20 | 0.35% | 57.60 | 58.50 | 22243 | 12909 | 0.74% |
| 2025-06-10 | 58.96 | 57.57 | -1.33 | -2.26% | 57.47 | 59.37 | 32050 | 18667 | 1.07% |
| 2025-06-09 | 58.15 | 58.90 | 0.81 | 1.39% | 58.15 | 59.00 | 31188 | 18300 | 1.04% |
| 2025-06-06 | 59.56 | 58.09 | -1.47 | -2.47% | 57.70 | 59.56 | 40063 | 23357 | 1.33% |
| 2025-06-05 | 59.18 | 59.56 | 0.83 | 1.41% | 58.18 | 59.78 | 30464 | 17974 | 1.01% |
| 2025-06-04 | 58.49 | 58.73 | 0.20 | 0.34% | 58.23 | 59.13 | 26643 | 15606 | 0.89% |
| 2025-06-03 | 59.80 | 58.53 | -1.47 | -2.45% | 58.51 | 59.80 | 39277 | 23214 | 1.31% |
| 2025-05-30 | 61.85 | 60.00 | -1.90 | -3.07% | 59.77 | 61.85 | 33106 | 19971 | 1.10% |
| 2025-05-29 | 61.09 | 61.90 | 0.79 | 1.29% | 60.81 | 62.35 | 32531 | 20075 | 1.08% |
| 2025-05-28 | 61.45 | 61.11 | -0.34 | -0.55% | 61.11 | 63.50 | 39583 | 24685 | 1.32% |
| 2025-05-27 | 61.15 | 61.45 | 0.20 | 0.33% | 60.70 | 62.50 | 47562 | 29318 | 1.58% |
| 2025-05-26 | 60.30 | 61.25 | 0.70 | 1.16% | 59.58 | 61.35 | 52627 | 31791 | 1.75% |
| 2025-05-23 | 62.50 | 60.55 | -2.35 | -3.74% | 60.51 | 63.00 | 75335 | 46265 | 2.51% |
| 2025-05-22 | 64.80 | 62.90 | -0.91 | -1.43% | 62.68 | 65.99 | 111541 | 71716 | 3.71% |
| 2025-05-21 | 64.77 | 63.81 | 3.94 | 6.58% | 61.17 | 67.50 | 148931 | 95663 | 4.96% |
| 2025-05-20 | 59.93 | 59.87 | -0.06 | -0.10% | 59.10 | 60.14 | 25533 | 15205 | 0.85% |
| 2025-05-19 | 60.30 | 59.93 | -0.81 | -1.33% | 59.12 | 60.96 | 38636 | 23203 | 1.29% |
| 2025-05-16 | 59.80 | 60.74 | 0.59 | 0.98% | 59.00 | 62.18 | 60457 | 36636 | 2.01% |
| 2025-05-15 | 58.40 | 60.15 | 1.64 | 2.80% | 57.94 | 60.40 | 58976 | 35146 | 1.96% |
| 2025-05-14 | 58.23 | 58.51 | 0.37 | 0.64% | 58.20 | 59.37 | 29606 | 17381 | 0.99% |
| 2025-05-13 | 60.25 | 58.14 | -0.78 | -1.32% | 58.06 | 60.66 | 47147 | 27985 | 1.57% |
| 2025-05-12 | 58.80 | 58.92 | 0.89 | 1.53% | 57.80 | 59.20 | 35850 | 21009 | 1.19% |
| 2025-05-09 | 60.76 | 58.03 | -2.41 | -3.99% | 57.68 | 60.77 | 50214 | 29377 | 1.67% |
| 2025-05-08 | 60.77 | 60.44 | -0.52 | -0.85% | 59.82 | 60.86 | 35549 | 21449 | 1.18% |
| 2025-05-07 | 60.88 | 60.96 | 0.98 | 1.63% | 59.80 | 61.80 | 63582 | 38650 | 2.12% |
| 2025-05-06 | 57.83 | 59.98 | 1.90 | 3.27% | 57.80 | 60.74 | 59464 | 35555 | 1.98% |
| 2025-04-30 | 55.00 | 58.08 | 0.23 | 0.40% | 53.18 | 58.29 | 83544 | 46772 | 2.78% |
| 2025-04-29 | 57.71 | 57.85 | 0.10 | 0.17% | 57.20 | 58.37 | 30607 | 17712 | 1.02% |
| 2025-04-28 | 58.10 | 57.75 | -0.50 | -0.86% | 57.27 | 58.65 | 22039 | 12751 | 0.73% |
| 2025-04-25 | 58.40 | 58.25 | 0.02 | 0.03% | 56.68 | 58.65 | 34976 | 20181 | 1.16% |
| 2025-04-24 | 59.73 | 58.23 | -1.42 | -2.38% | 58.10 | 59.90 | 35552 | 20844 | 1.18% |