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 | 52.09 | 51.95 | 0.13 | 0.25% | 51.53 | 52.58 | 30145 | 15664 | 0.63% |
| 2025-07-31 | 53.00 | 51.82 | -1.08 | -2.04% | 51.61 | 53.00 | 39254 | 20502 | 0.81% |
| 2025-07-30 | 52.72 | 52.90 | 0.04 | 0.08% | 52.11 | 53.67 | 49053 | 26027 | 1.02% |
| 2025-07-29 | 52.55 | 52.86 | 0.37 | 0.70% | 51.72 | 53.19 | 46927 | 24597 | 0.97% |
| 2025-07-28 | 52.60 | 52.49 | -1.34 | -2.49% | 51.86 | 53.27 | 73149 | 38424 | 1.52% |
| 2025-07-25 | 54.10 | 53.83 | -0.95 | -1.73% | 53.55 | 54.79 | 53205 | 28787 | 1.10% |
| 2025-07-24 | 51.61 | 54.78 | 2.93 | 5.65% | 51.61 | 54.78 | 97542 | 52148 | 2.03% |
| 2025-07-23 | 52.10 | 51.85 | -0.04 | -0.08% | 51.68 | 52.50 | 38197 | 19898 | 0.79% |
| 2025-07-22 | 51.16 | 51.89 | 0.72 | 1.41% | 51.10 | 52.63 | 54124 | 28168 | 1.12% |
| 2025-07-21 | 51.55 | 51.17 | -0.15 | -0.29% | 50.88 | 51.55 | 25394 | 12974 | 0.53% |
| 2025-07-18 | 51.79 | 51.32 | -0.21 | -0.41% | 50.99 | 51.79 | 30405 | 15582 | 0.63% |
| 2025-07-17 | 51.59 | 51.53 | 0.24 | 0.47% | 51.14 | 51.76 | 22508 | 11580 | 0.47% |
| 2025-07-16 | 50.45 | 51.29 | 0.98 | 1.95% | 50.31 | 51.65 | 24644 | 12592 | 0.51% |
| 2025-07-15 | 51.03 | 50.31 | -0.86 | -1.68% | 50.21 | 51.58 | 24483 | 12418 | 0.51% |
| 2025-07-14 | 51.40 | 51.17 | -0.13 | -0.25% | 50.73 | 51.48 | 18035 | 9193 | 0.37% |
| 2025-07-11 | 51.75 | 51.41 | -0.11 | -0.21% | 51.16 | 51.85 | 25791 | 13276 | 0.54% |
| 2025-07-10 | 51.35 | 51.52 | 0.22 | 0.43% | 51.07 | 51.76 | 21010 | 10807 | 0.44% |
| 2025-07-09 | 51.30 | 51.30 | -0.09 | -0.18% | 51.02 | 51.69 | 18766 | 9637 | 0.39% |
| 2025-07-08 | 50.55 | 51.39 | 0.97 | 1.92% | 50.46 | 51.67 | 25920 | 13294 | 0.54% |
| 2025-07-07 | 50.35 | 50.42 | 0.07 | 0.14% | 50.11 | 50.68 | 10231 | 5162 | 0.21% |
| 2025-07-04 | 51.19 | 50.35 | -0.69 | -1.35% | 50.33 | 51.19 | 20304 | 10268 | 0.42% |
| 2025-07-03 | 50.77 | 51.04 | 0.21 | 0.41% | 50.65 | 51.43 | 14347 | 7327 | 0.30% |
| 2025-07-02 | 51.72 | 50.83 | -0.89 | -1.72% | 50.81 | 51.72 | 20503 | 10461 | 0.43% |
| 2025-07-01 | 51.40 | 51.72 | 0.37 | 0.72% | 51.16 | 51.88 | 22369 | 11540 | 0.46% |
| 2025-06-30 | 51.10 | 51.35 | 0.24 | 0.47% | 50.70 | 51.44 | 19624 | 10026 | 0.41% |
| 2025-06-27 | 51.02 | 51.11 | -0.01 | -0.02% | 51.00 | 51.55 | 16853 | 8637 | 0.35% |
| 2025-06-26 | 51.90 | 51.12 | -0.78 | -1.50% | 51.07 | 51.90 | 22005 | 11317 | 0.46% |
| 2025-06-25 | 51.71 | 51.90 | 0.25 | 0.48% | 51.01 | 51.98 | 23071 | 11885 | 0.48% |
| 2025-06-24 | 50.80 | 51.65 | 0.98 | 1.93% | 50.76 | 51.65 | 19856 | 10187 | 0.41% |
| 2025-06-23 | 50.50 | 50.67 | -0.27 | -0.53% | 49.98 | 50.80 | 17228 | 8694 | 0.36% |
| 2025-06-20 | 50.11 | 50.94 | 0.56 | 1.11% | 50.11 | 50.94 | 15242 | 7706 | 0.32% |
| 2025-06-19 | 50.80 | 50.38 | -0.47 | -0.92% | 50.02 | 51.00 | 18538 | 9363 | 0.38% |
| 2025-06-18 | 52.23 | 50.85 | -1.37 | -2.62% | 50.82 | 52.25 | 22129 | 11329 | 0.46% |
| 2025-06-17 | 52.58 | 52.22 | -0.48 | -0.91% | 51.90 | 53.10 | 27288 | 14281 | 0.57% |
| 2025-06-16 | 51.46 | 52.70 | 1.69 | 3.31% | 51.15 | 52.90 | 45595 | 23773 | 0.95% |
| 2025-06-13 | 54.35 | 51.01 | -3.65 | -6.68% | 51.01 | 55.64 | 98688 | 52249 | 2.05% |
| 2025-06-12 | 54.34 | 54.66 | 0.53 | 0.98% | 53.80 | 55.78 | 58637 | 32130 | 1.22% |
| 2025-06-11 | 54.40 | 54.13 | 0.13 | 0.24% | 53.79 | 54.59 | 28608 | 15499 | 0.59% |
| 2025-06-10 | 54.65 | 54.00 | -0.81 | -1.48% | 53.75 | 55.09 | 36867 | 20051 | 0.77% |
| 2025-06-09 | 54.31 | 54.81 | 0.50 | 0.92% | 53.88 | 55.00 | 36292 | 19838 | 0.75% |
| 2025-06-06 | 54.58 | 54.31 | -0.32 | -0.59% | 53.70 | 54.86 | 34597 | 18721 | 0.72% |
| 2025-06-05 | 55.67 | 54.63 | -1.06 | -1.90% | 54.41 | 55.80 | 47011 | 25803 | 0.98% |
| 2025-06-04 | 54.00 | 55.69 | 1.75 | 3.24% | 54.00 | 56.35 | 79962 | 44164 | 1.66% |
| 2025-06-03 | 51.50 | 53.94 | 3.50 | 6.94% | 50.96 | 54.90 | 113032 | 60985 | 2.35% |
| 2025-05-30 | 50.56 | 50.44 | -0.16 | -0.32% | 50.26 | 51.31 | 23330 | 11814 | 0.48% |
| 2025-05-29 | 50.39 | 50.60 | 0.40 | 0.80% | 49.91 | 50.88 | 25021 | 12627 | 0.52% |
| 2025-05-28 | 50.88 | 50.20 | -0.65 | -1.28% | 49.89 | 51.03 | 23090 | 11616 | 0.48% |
| 2025-05-27 | 50.50 | 50.85 | 0.45 | 0.89% | 50.15 | 50.86 | 22462 | 11357 | 0.47% |
| 2025-05-26 | 50.54 | 50.40 | -0.33 | -0.65% | 50.09 | 50.92 | 23854 | 12030 | 0.50% |
| 2025-05-23 | 51.88 | 50.73 | -1.35 | -2.59% | 50.70 | 52.51 | 38973 | 20123 | 0.81% |
| 2025-05-22 | 52.68 | 52.08 | -0.53 | -1.01% | 52.03 | 54.34 | 52076 | 27673 | 1.08% |
| 2025-05-21 | 52.60 | 52.61 | -0.47 | -0.89% | 52.50 | 53.99 | 49025 | 26046 | 1.02% |
| 2025-05-20 | 50.65 | 53.08 | 2.48 | 4.90% | 50.51 | 54.00 | 99207 | 52405 | 2.06% |
| 2025-05-19 | 50.45 | 50.60 | 0.11 | 0.22% | 49.41 | 51.46 | 45238 | 22682 | 0.94% |
| 2025-05-16 | 50.79 | 50.49 | -1.15 | -2.23% | 49.88 | 51.19 | 68179 | 34326 | 1.42% |
| 2025-05-15 | 48.58 | 51.64 | 3.04 | 6.26% | 48.24 | 52.98 | 126469 | 64694 | 2.63% |
| 2025-05-14 | 48.82 | 48.60 | -0.21 | -0.43% | 48.06 | 48.93 | 20299 | 9818 | 0.42% |
| 2025-05-13 | 48.90 | 48.81 | 0.06 | 0.12% | 48.60 | 49.17 | 19040 | 9304 | 0.40% |
| 2025-05-12 | 49.00 | 48.75 | -0.25 | -0.51% | 48.42 | 49.00 | 23284 | 11329 | 0.48% |
| 2025-05-09 | 48.42 | 49.00 | 0.57 | 1.18% | 48.23 | 49.86 | 42664 | 21015 | 0.89% |
| 2025-05-08 | 48.05 | 48.43 | 0.24 | 0.50% | 47.90 | 48.50 | 15949 | 7701 | 0.33% |
| 2025-05-07 | 48.95 | 48.19 | -0.46 | -0.95% | 47.87 | 49.40 | 28654 | 13867 | 0.59% |
| 2025-05-06 | 48.86 | 48.65 | -0.19 | -0.39% | 48.60 | 49.32 | 23261 | 11353 | 0.48% |
| 2025-04-30 | 48.42 | 48.84 | 0.45 | 0.93% | 48.41 | 49.35 | 19224 | 9392 | 0.40% |
| 2025-04-29 | 47.53 | 48.39 | 0.88 | 1.85% | 47.32 | 48.57 | 20804 | 9988 | 0.43% |
| 2025-04-28 | 47.73 | 47.51 | -0.09 | -0.19% | 47.16 | 49.31 | 21975 | 10518 | 0.46% |
| 2025-04-25 | 47.30 | 47.60 | 0.27 | 0.57% | 47.20 | 48.12 | 16562 | 7914 | 0.34% |
| 2025-04-24 | 47.40 | 47.33 | -0.09 | -0.19% | 47.11 | 48.02 | 11212 | 5326 | 0.23% |