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 | 57.50 | 57.60 | 0.00 | 0.00% | 57.29 | 58.04 | 9821 | 5661 | 0.74% |
| 2025-07-31 | 58.15 | 57.60 | -0.64 | -1.10% | 57.38 | 58.66 | 15914 | 9233 | 1.20% |
| 2025-07-30 | 58.94 | 58.24 | -0.68 | -1.15% | 57.80 | 59.18 | 13024 | 7606 | 0.99% |
| 2025-07-29 | 58.13 | 58.92 | 0.73 | 1.25% | 58.00 | 59.78 | 20166 | 11848 | 1.53% |
| 2025-07-28 | 58.36 | 58.19 | 0.12 | 0.21% | 57.89 | 58.63 | 11196 | 6518 | 0.85% |
| 2025-07-25 | 57.88 | 58.07 | 0.18 | 0.31% | 57.52 | 58.20 | 11307 | 6551 | 0.86% |
| 2025-07-24 | 57.06 | 57.89 | 0.79 | 1.38% | 57.06 | 58.04 | 14314 | 8262 | 1.08% |
| 2025-07-23 | 57.41 | 57.10 | -0.40 | -0.70% | 56.92 | 57.82 | 13463 | 7721 | 1.02% |
| 2025-07-22 | 57.47 | 57.50 | 0.01 | 0.02% | 57.13 | 58.00 | 12730 | 7329 | 0.96% |
| 2025-07-21 | 58.00 | 57.49 | -0.20 | -0.35% | 57.00 | 58.00 | 13363 | 7667 | 1.01% |
| 2025-07-18 | 57.14 | 57.69 | 0.49 | 0.86% | 57.14 | 57.98 | 15690 | 9042 | 1.19% |
| 2025-07-17 | 56.74 | 57.20 | 0.44 | 0.78% | 56.32 | 57.20 | 9916 | 5632 | 0.75% |
| 2025-07-16 | 56.65 | 56.76 | 0.16 | 0.28% | 56.33 | 57.22 | 12995 | 7380 | 0.98% |
| 2025-07-15 | 56.04 | 56.60 | 0.49 | 0.87% | 56.00 | 57.35 | 21011 | 11932 | 1.59% |
| 2025-07-14 | 55.48 | 56.11 | 0.63 | 1.14% | 55.29 | 56.40 | 17531 | 9828 | 1.33% |
| 2025-07-11 | 54.92 | 55.48 | 0.55 | 1.00% | 54.82 | 55.65 | 14421 | 7972 | 1.09% |
| 2025-07-10 | 54.85 | 54.93 | 0.19 | 0.35% | 54.53 | 55.09 | 6543 | 3586 | 0.49% |
| 2025-07-09 | 55.22 | 54.74 | -0.32 | -0.58% | 54.50 | 55.47 | 10095 | 5552 | 0.76% |
| 2025-07-08 | 54.25 | 55.06 | 0.65 | 1.19% | 54.25 | 55.13 | 8669 | 4758 | 0.66% |
| 2025-07-07 | 54.88 | 54.41 | -0.33 | -0.60% | 54.29 | 54.95 | 5771 | 3142 | 0.44% |
| 2025-07-04 | 54.85 | 54.74 | -0.33 | -0.60% | 54.57 | 55.22 | 7439 | 4075 | 0.56% |
| 2025-07-03 | 55.10 | 55.07 | 0.04 | 0.07% | 54.66 | 55.31 | 7924 | 4355 | 0.60% |
| 2025-07-02 | 55.71 | 55.03 | -0.74 | -1.33% | 54.73 | 55.71 | 9594 | 5293 | 0.73% |
| 2025-07-01 | 55.72 | 55.77 | -0.04 | -0.07% | 55.51 | 56.39 | 11461 | 6410 | 0.87% |
| 2025-06-30 | 55.66 | 55.81 | 1.08 | 1.97% | 55.32 | 56.06 | 17627 | 9812 | 1.33% |
| 2025-06-27 | 54.65 | 54.73 | 0.17 | 0.31% | 54.50 | 54.99 | 8172 | 4473 | 0.62% |
| 2025-06-26 | 54.77 | 54.56 | -0.49 | -0.89% | 54.50 | 55.67 | 9881 | 5445 | 0.75% |
| 2025-06-25 | 54.34 | 55.05 | 0.70 | 1.29% | 54.10 | 55.18 | 14505 | 7931 | 1.10% |
| 2025-06-24 | 53.00 | 54.35 | 1.59 | 3.01% | 52.75 | 54.38 | 12051 | 6488 | 0.91% |
| 2025-06-23 | 52.20 | 52.76 | 0.28 | 0.53% | 52.12 | 52.91 | 6076 | 3201 | 0.46% |
| 2025-06-20 | 53.40 | 52.48 | -0.92 | -1.72% | 52.48 | 53.73 | 11989 | 6340 | 0.91% |
| 2025-06-19 | 54.50 | 53.40 | -1.10 | -2.02% | 53.35 | 54.78 | 13339 | 7209 | 1.01% |
| 2025-06-18 | 54.20 | 54.50 | 0.10 | 0.18% | 54.20 | 54.76 | 5077 | 2764 | 0.38% |
| 2025-06-17 | 54.08 | 54.40 | 0.00 | 0.00% | 54.08 | 54.85 | 4300 | 2345 | 0.33% |
| 2025-06-16 | 54.00 | 54.40 | 0.11 | 0.20% | 53.98 | 54.80 | 7161 | 3894 | 0.54% |
| 2025-06-13 | 54.96 | 54.29 | -0.42 | -0.77% | 54.24 | 55.75 | 14752 | 8108 | 1.12% |
| 2025-06-12 | 54.64 | 54.71 | 0.03 | 0.05% | 54.20 | 54.85 | 5964 | 3258 | 0.45% |
| 2025-06-11 | 54.95 | 54.68 | -0.27 | -0.49% | 54.60 | 55.30 | 11236 | 6166 | 0.85% |
| 2025-06-10 | 55.79 | 54.95 | -0.95 | -1.70% | 54.00 | 55.89 | 18801 | 10317 | 1.42% |
| 2025-06-09 | 55.33 | 55.90 | 0.52 | 0.94% | 55.33 | 56.17 | 10103 | 5633 | 0.76% |
| 2025-06-06 | 55.50 | 55.38 | -0.27 | -0.49% | 55.20 | 55.64 | 7228 | 4002 | 0.55% |
| 2025-06-05 | 55.07 | 55.65 | 0.59 | 1.07% | 54.72 | 55.74 | 10422 | 5770 | 0.79% |
| 2025-06-04 | 56.00 | 55.06 | -0.42 | -0.76% | 55.04 | 56.00 | 11741 | 6486 | 0.89% |
| 2025-06-03 | 72.11 | 72.37 | 0.19 | 0.26% | 71.75 | 72.49 | 7253 | 5235 | 0.71% |
| 2025-05-30 | 72.76 | 72.18 | -0.49 | -0.67% | 71.80 | 72.95 | 7295 | 5266 | 0.72% |
| 2025-05-29 | 71.58 | 72.67 | 0.68 | 0.94% | 71.56 | 72.72 | 10350 | 7473 | 1.02% |
| 2025-05-28 | 71.75 | 71.99 | 0.66 | 0.93% | 71.61 | 72.90 | 9639 | 6954 | 0.95% |
| 2025-05-27 | 71.92 | 71.33 | -0.56 | -0.78% | 71.20 | 72.48 | 5541 | 3964 | 0.54% |
| 2025-05-26 | 71.60 | 71.89 | 0.03 | 0.04% | 71.30 | 72.05 | 7604 | 5453 | 0.75% |
| 2025-05-23 | 72.54 | 71.86 | -0.68 | -0.94% | 71.86 | 73.17 | 9736 | 7055 | 0.96% |
| 2025-05-22 | 74.30 | 72.54 | -1.80 | -2.42% | 72.51 | 74.67 | 13049 | 9575 | 1.28% |
| 2025-05-21 | 75.00 | 74.34 | -0.61 | -0.81% | 73.60 | 75.13 | 13418 | 9951 | 1.32% |
| 2025-05-20 | 74.90 | 74.95 | -0.17 | -0.23% | 74.65 | 75.52 | 11191 | 8396 | 1.10% |
| 2025-05-19 | 75.82 | 75.12 | -0.82 | -1.08% | 74.56 | 75.85 | 12412 | 9325 | 1.22% |
| 2025-05-16 | 75.29 | 75.94 | 0.65 | 0.86% | 75.04 | 77.70 | 19101 | 14615 | 1.88% |
| 2025-05-15 | 76.20 | 75.29 | -0.57 | -0.75% | 74.75 | 76.20 | 10689 | 8038 | 1.05% |
| 2025-05-14 | 77.20 | 75.86 | -1.47 | -1.90% | 75.62 | 77.57 | 23734 | 18098 | 2.33% |
| 2025-05-13 | 79.96 | 77.33 | -2.13 | -2.68% | 76.99 | 79.96 | 22041 | 17196 | 2.17% |
| 2025-05-12 | 78.60 | 79.46 | 1.64 | 2.11% | 78.60 | 80.78 | 27538 | 21986 | 2.71% |
| 2025-05-09 | 79.18 | 77.82 | -1.30 | -1.64% | 76.59 | 79.97 | 17725 | 13806 | 1.74% |
| 2025-05-08 | 79.18 | 79.12 | -0.13 | -0.16% | 78.00 | 79.60 | 15713 | 12374 | 1.55% |
| 2025-05-07 | 78.16 | 79.25 | 1.67 | 2.15% | 77.52 | 79.88 | 25084 | 19749 | 2.47% |
| 2025-05-06 | 75.90 | 77.58 | 2.15 | 2.85% | 75.47 | 77.87 | 24659 | 18812 | 2.42% |
| 2025-04-30 | 75.80 | 75.43 | -0.60 | -0.79% | 75.35 | 76.66 | 14763 | 11223 | 1.45% |
| 2025-04-29 | 75.95 | 76.03 | 1.25 | 1.67% | 73.82 | 76.58 | 20482 | 15413 | 2.01% |
| 2025-04-28 | 80.50 | 74.78 | -5.62 | -6.99% | 74.33 | 81.13 | 31615 | 24341 | 3.11% |
| 2025-04-25 | 79.86 | 80.40 | 1.36 | 1.72% | 78.04 | 80.88 | 15603 | 12408 | 1.53% |
| 2025-04-24 | 79.25 | 79.04 | -0.05 | -0.06% | 77.83 | 79.53 | 12642 | 9959 | 1.24% |