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 | 50.42 | 49.10 | -1.20 | -2.39% | 48.75 | 50.67 | 21609 | 10681 | 2.11% |
| 2025-07-31 | 50.39 | 50.30 | -0.10 | -0.20% | 49.97 | 51.19 | 19546 | 9893 | 1.91% |
| 2025-07-30 | 50.30 | 50.40 | -0.23 | -0.45% | 50.11 | 51.68 | 21894 | 11115 | 2.14% |
| 2025-07-29 | 49.59 | 50.63 | 1.05 | 2.12% | 49.52 | 50.64 | 15080 | 7566 | 1.48% |
| 2025-07-28 | 50.47 | 49.58 | -0.62 | -1.24% | 49.50 | 50.83 | 17215 | 8625 | 1.68% |
| 2025-07-25 | 51.07 | 50.20 | -0.55 | -1.08% | 50.06 | 51.51 | 15070 | 7628 | 1.47% |
| 2025-07-24 | 50.66 | 50.75 | -0.23 | -0.45% | 50.54 | 51.56 | 13507 | 6870 | 1.32% |
| 2025-07-23 | 52.77 | 50.98 | -1.16 | -2.22% | 50.66 | 52.94 | 20006 | 10291 | 1.96% |
| 2025-07-22 | 52.11 | 52.14 | -0.31 | -0.59% | 51.69 | 52.70 | 17585 | 9189 | 1.72% |
| 2025-07-21 | 50.60 | 52.45 | 1.96 | 3.88% | 50.45 | 52.84 | 33030 | 17193 | 3.23% |
| 2025-07-18 | 51.30 | 50.49 | -0.82 | -1.60% | 50.06 | 51.30 | 18681 | 9441 | 1.83% |
| 2025-07-17 | 49.79 | 51.31 | 1.53 | 3.07% | 49.60 | 51.95 | 23078 | 11789 | 2.26% |
| 2025-07-16 | 48.57 | 49.78 | 1.21 | 2.49% | 48.20 | 50.34 | 18344 | 9110 | 1.80% |
| 2025-07-15 | 49.37 | 48.57 | -0.50 | -1.02% | 48.11 | 49.43 | 11734 | 5699 | 1.15% |
| 2025-07-14 | 49.64 | 49.07 | 0.67 | 1.38% | 48.14 | 49.64 | 14155 | 6931 | 1.39% |
| 2025-07-11 | 47.90 | 48.40 | 0.69 | 1.45% | 47.60 | 49.15 | 12810 | 6191 | 1.25% |
| 2025-07-10 | 48.94 | 47.71 | -1.25 | -2.55% | 47.20 | 48.94 | 15791 | 7545 | 1.55% |
| 2025-07-09 | 48.90 | 48.96 | 0.47 | 0.97% | 48.84 | 50.38 | 14533 | 7212 | 1.42% |
| 2025-07-08 | 48.57 | 48.55 | -0.19 | -0.39% | 48.33 | 49.14 | 11748 | 5716 | 1.15% |
| 2025-07-07 | 49.81 | 48.74 | -1.52 | -3.02% | 48.30 | 50.28 | 15727 | 7685 | 1.54% |
| 2025-07-04 | 50.24 | 50.26 | -0.12 | -0.24% | 49.41 | 50.49 | 10874 | 5436 | 1.06% |
| 2025-07-03 | 50.00 | 50.38 | -0.17 | -0.34% | 49.88 | 50.81 | 10297 | 5178 | 1.01% |
| 2025-07-02 | 51.29 | 50.55 | -1.51 | -2.90% | 50.20 | 51.80 | 16095 | 8158 | 1.57% |
| 2025-07-01 | 52.14 | 52.06 | -0.06 | -0.12% | 51.49 | 52.86 | 15790 | 8201 | 1.55% |
| 2025-06-30 | 50.18 | 52.12 | 1.94 | 3.87% | 50.18 | 52.95 | 25097 | 13069 | 2.46% |
| 2025-06-27 | 50.20 | 50.18 | -0.38 | -0.75% | 50.00 | 50.82 | 15242 | 7672 | 1.49% |
| 2025-06-26 | 51.10 | 50.56 | -0.93 | -1.81% | 50.48 | 51.87 | 19176 | 9829 | 1.88% |
| 2025-06-25 | 51.40 | 51.49 | 0.11 | 0.21% | 50.31 | 51.86 | 21584 | 11043 | 2.11% |
| 2025-06-24 | 49.58 | 51.38 | 1.87 | 3.78% | 49.38 | 51.76 | 24592 | 12534 | 2.41% |
| 2025-06-23 | 49.03 | 49.51 | -0.14 | -0.28% | 48.65 | 49.93 | 19967 | 9826 | 1.95% |
| 2025-06-20 | 51.24 | 49.65 | -2.00 | -3.87% | 48.63 | 51.73 | 33837 | 16872 | 3.31% |
| 2025-06-19 | 55.20 | 51.65 | -4.66 | -8.28% | 51.52 | 56.56 | 43006 | 23001 | 4.21% |
| 2025-06-18 | 56.03 | 56.31 | 0.31 | 0.55% | 55.70 | 58.06 | 27371 | 15482 | 2.68% |
| 2025-06-17 | 59.63 | 56.00 | -4.16 | -6.91% | 55.64 | 60.58 | 47225 | 27081 | 4.62% |
| 2025-06-16 | 58.71 | 60.16 | 1.70 | 2.91% | 57.20 | 60.90 | 35382 | 21128 | 3.46% |
| 2025-06-13 | 54.00 | 58.46 | 4.35 | 8.04% | 53.58 | 60.60 | 68251 | 39220 | 6.68% |
| 2025-06-12 | 53.15 | 54.11 | 0.68 | 1.27% | 52.50 | 54.61 | 17307 | 9380 | 1.69% |
| 2025-06-11 | 52.49 | 53.43 | 0.91 | 1.73% | 52.15 | 54.13 | 18055 | 9641 | 1.77% |
| 2025-06-10 | 54.99 | 52.52 | -2.46 | -4.47% | 51.09 | 55.20 | 31682 | 16671 | 3.10% |
| 2025-06-09 | 54.98 | 54.98 | 0.00 | 0.00% | 54.51 | 55.88 | 20620 | 11351 | 2.02% |
| 2025-06-06 | 56.70 | 54.98 | -2.30 | -4.02% | 54.71 | 57.50 | 26946 | 14897 | 2.64% |
| 2025-06-05 | 57.99 | 57.28 | 0.12 | 0.21% | 56.00 | 59.00 | 37032 | 21292 | 3.62% |
| 2025-06-04 | 54.64 | 57.16 | 2.52 | 4.61% | 54.64 | 57.83 | 28676 | 16249 | 2.81% |
| 2025-06-03 | 54.42 | 54.64 | -0.06 | -0.11% | 53.68 | 55.94 | 23562 | 12912 | 2.31% |
| 2025-05-30 | 57.30 | 54.70 | -3.30 | -5.69% | 54.30 | 58.00 | 34700 | 19532 | 3.40% |
| 2025-05-29 | 54.53 | 58.00 | 3.28 | 5.99% | 53.67 | 58.35 | 43070 | 24283 | 4.21% |
| 2025-05-28 | 55.09 | 54.72 | -0.93 | -1.67% | 54.38 | 58.40 | 51796 | 29260 | 5.07% |
| 2025-05-27 | 53.30 | 55.65 | 2.59 | 4.88% | 52.59 | 56.88 | 52393 | 28905 | 5.13% |
| 2025-05-26 | 52.50 | 53.06 | 0.92 | 1.76% | 52.05 | 53.98 | 27189 | 14433 | 2.66% |
| 2025-05-23 | 52.00 | 52.14 | -0.08 | -0.15% | 51.92 | 54.24 | 27053 | 14353 | 2.65% |
| 2025-05-22 | 50.93 | 52.22 | 1.14 | 2.23% | 50.18 | 52.89 | 21051 | 10839 | 2.06% |
| 2025-05-21 | 51.48 | 51.08 | -0.72 | -1.39% | 50.65 | 52.00 | 13571 | 6943 | 1.33% |
| 2025-05-20 | 51.65 | 51.80 | 0.15 | 0.29% | 50.65 | 52.99 | 17348 | 9008 | 1.70% |
| 2025-05-19 | 51.30 | 51.65 | 0.37 | 0.72% | 50.18 | 53.24 | 21488 | 11185 | 2.10% |
| 2025-05-16 | 50.80 | 51.28 | 0.50 | 0.98% | 50.64 | 52.46 | 16511 | 8551 | 1.62% |
| 2025-05-15 | 52.71 | 50.78 | -1.98 | -3.75% | 50.66 | 53.00 | 17423 | 8934 | 1.70% |
| 2025-05-14 | 53.00 | 52.76 | -0.40 | -0.75% | 52.02 | 53.86 | 17821 | 9451 | 1.74% |
| 2025-05-13 | 56.00 | 53.16 | -2.27 | -4.10% | 52.87 | 56.80 | 30415 | 16547 | 2.98% |
| 2025-05-12 | 54.50 | 55.43 | 2.04 | 3.82% | 54.00 | 56.30 | 28091 | 15551 | 2.75% |
| 2025-05-09 | 54.07 | 53.39 | -0.87 | -1.60% | 52.77 | 54.88 | 24226 | 13019 | 2.37% |
| 2025-05-08 | 52.00 | 54.26 | 1.66 | 3.16% | 51.75 | 54.79 | 38865 | 20940 | 3.80% |
| 2025-05-07 | 52.62 | 52.60 | 0.51 | 0.98% | 51.50 | 55.66 | 48639 | 25946 | 4.76% |
| 2025-05-06 | 50.36 | 52.09 | 2.36 | 4.75% | 50.00 | 52.70 | 34529 | 17853 | 3.38% |
| 2025-04-30 | 45.94 | 49.73 | 4.22 | 9.27% | 45.56 | 50.50 | 39023 | 18997 | 3.82% |
| 2025-04-29 | 45.07 | 45.51 | 0.37 | 0.82% | 44.05 | 46.27 | 22987 | 10442 | 2.25% |
| 2025-04-28 | 48.00 | 45.14 | -1.40 | -3.01% | 44.80 | 48.88 | 28423 | 13230 | 4.67% |
| 2025-04-25 | 44.86 | 46.54 | 1.71 | 3.81% | 44.45 | 46.77 | 23150 | 10625 | 3.81% |
| 2025-04-24 | 48.61 | 44.83 | -3.96 | -8.12% | 44.62 | 48.70 | 32696 | 15105 | 5.38% |