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 | 58.90 | 58.50 | -1.00 | -1.68% | 58.10 | 60.29 | 15419 | 9075 | 1.69% |
| 2025-07-31 | 61.00 | 59.50 | -2.19 | -3.55% | 58.80 | 61.58 | 32523 | 19492 | 3.57% |
| 2025-07-30 | 58.70 | 61.69 | 2.91 | 4.95% | 58.40 | 62.29 | 34283 | 20909 | 3.77% |
| 2025-07-29 | 58.73 | 58.78 | 0.05 | 0.09% | 57.41 | 59.20 | 20443 | 11935 | 2.25% |
| 2025-07-28 | 55.13 | 58.73 | 3.63 | 6.59% | 55.00 | 59.99 | 44494 | 25859 | 4.89% |
| 2025-07-25 | 53.20 | 55.10 | 1.43 | 2.66% | 53.20 | 55.50 | 20314 | 11087 | 2.23% |
| 2025-07-24 | 53.37 | 53.67 | 0.00 | 0.00% | 52.80 | 54.18 | 15517 | 8318 | 1.71% |
| 2025-07-23 | 53.60 | 53.67 | -0.40 | -0.74% | 53.05 | 54.00 | 14393 | 7682 | 1.58% |
| 2025-07-22 | 55.20 | 54.07 | -0.70 | -1.28% | 53.64 | 56.35 | 27108 | 14894 | 2.98% |
| 2025-07-21 | 53.99 | 54.77 | 0.78 | 1.44% | 53.30 | 55.49 | 17782 | 9684 | 1.95% |
| 2025-07-18 | 55.40 | 53.99 | -1.41 | -2.55% | 53.50 | 55.66 | 14602 | 7954 | 1.60% |
| 2025-07-17 | 53.39 | 55.40 | 1.30 | 2.40% | 53.11 | 55.78 | 20795 | 11371 | 2.29% |
| 2025-07-16 | 53.55 | 54.10 | 0.02 | 0.04% | 53.06 | 54.36 | 17364 | 9345 | 1.91% |
| 2025-07-15 | 51.38 | 54.08 | 2.42 | 4.68% | 51.38 | 54.56 | 30728 | 16436 | 3.38% |
| 2025-07-14 | 50.60 | 51.66 | 1.10 | 2.18% | 50.57 | 52.19 | 18785 | 9703 | 2.06% |
| 2025-07-11 | 50.04 | 50.56 | 0.46 | 0.92% | 49.73 | 51.20 | 14777 | 7477 | 1.62% |
| 2025-07-10 | 51.50 | 50.10 | -1.46 | -2.83% | 49.81 | 52.54 | 31298 | 15853 | 3.44% |
| 2025-07-09 | 53.33 | 51.56 | -1.94 | -3.63% | 51.00 | 53.55 | 27152 | 14078 | 2.98% |
| 2025-07-08 | 53.16 | 53.50 | 0.17 | 0.32% | 52.83 | 55.45 | 21780 | 11778 | 2.39% |
| 2025-07-07 | 51.88 | 53.33 | 1.13 | 2.16% | 51.60 | 53.45 | 17719 | 9308 | 1.95% |
| 2025-07-04 | 52.60 | 52.20 | -0.40 | -0.76% | 51.40 | 52.71 | 12996 | 6759 | 1.43% |
| 2025-07-03 | 53.24 | 52.60 | -0.62 | -1.16% | 51.51 | 53.92 | 22647 | 11862 | 2.49% |
| 2025-07-02 | 54.47 | 53.22 | -1.85 | -3.36% | 52.62 | 56.88 | 28575 | 15555 | 3.14% |
| 2025-07-01 | 54.10 | 55.07 | 0.76 | 1.40% | 53.18 | 55.09 | 22742 | 12338 | 2.50% |
| 2025-06-30 | 50.78 | 54.31 | 3.29 | 6.45% | 50.71 | 54.50 | 40474 | 21521 | 4.45% |
| 2025-06-27 | 52.31 | 51.02 | -1.47 | -2.80% | 50.85 | 53.96 | 30118 | 15656 | 3.31% |
| 2025-06-26 | 53.30 | 52.49 | -0.63 | -1.19% | 52.16 | 54.44 | 27292 | 14547 | 3.00% |
| 2025-06-25 | 50.51 | 53.12 | 2.42 | 4.77% | 50.11 | 53.18 | 35917 | 18721 | 3.95% |
| 2025-06-24 | 50.14 | 50.70 | 0.65 | 1.30% | 49.90 | 53.20 | 35996 | 18466 | 3.96% |
| 2025-06-23 | 50.18 | 50.05 | -0.45 | -0.89% | 49.31 | 50.68 | 16230 | 8089 | 1.78% |
| 2025-06-20 | 50.50 | 50.50 | 0.25 | 0.50% | 49.11 | 52.00 | 33649 | 17163 | 3.70% |
| 2025-06-19 | 55.60 | 50.25 | -4.75 | -8.64% | 49.00 | 55.60 | 64247 | 33094 | 7.06% |
| 2025-06-18 | 52.50 | 55.00 | 2.20 | 4.17% | 52.15 | 56.79 | 37937 | 20830 | 4.17% |
| 2025-06-17 | 52.70 | 52.80 | 0.50 | 0.96% | 52.03 | 54.48 | 32625 | 17383 | 3.59% |
| 2025-06-16 | 52.90 | 52.30 | -1.00 | -1.88% | 51.93 | 55.00 | 41937 | 22158 | 4.61% |
| 2025-06-13 | 52.11 | 53.30 | 1.09 | 2.09% | 50.61 | 53.99 | 38195 | 19960 | 4.20% |
| 2025-06-12 | 49.20 | 52.21 | 3.02 | 6.14% | 47.79 | 53.53 | 73401 | 37194 | 8.07% |
| 2025-06-11 | 46.00 | 49.19 | 2.84 | 6.13% | 45.91 | 50.95 | 57916 | 28300 | 6.36% |
| 2025-06-10 | 46.29 | 46.35 | 1.19 | 2.64% | 44.67 | 46.82 | 32708 | 14978 | 3.59% |
| 2025-06-09 | 44.98 | 45.16 | 1.48 | 3.39% | 42.98 | 45.88 | 31667 | 14116 | 3.48% |
| 2025-06-06 | 56.01 | 56.88 | 0.85 | 1.52% | 55.08 | 56.96 | 13256 | 7420 | 1.89% |
| 2025-06-05 | 54.60 | 56.03 | 1.33 | 2.43% | 53.86 | 56.66 | 13518 | 7534 | 1.93% |
| 2025-06-04 | 55.72 | 54.70 | -0.20 | -0.36% | 54.60 | 55.72 | 6413 | 3516 | 0.92% |
| 2025-06-03 | 53.60 | 54.90 | 1.35 | 2.52% | 53.10 | 55.94 | 12475 | 6876 | 1.78% |
| 2025-05-30 | 53.67 | 53.55 | 0.48 | 0.90% | 53.01 | 54.74 | 13700 | 7371 | 1.96% |
| 2025-05-29 | 54.10 | 53.07 | -1.38 | -2.53% | 52.62 | 55.05 | 14554 | 7794 | 2.08% |
| 2025-05-28 | 55.93 | 54.45 | -1.25 | -2.24% | 54.35 | 56.85 | 15284 | 8491 | 2.18% |
| 2025-05-27 | 53.95 | 55.70 | 1.61 | 2.98% | 53.60 | 56.48 | 20521 | 11352 | 2.93% |
| 2025-05-26 | 51.68 | 54.09 | 0.72 | 1.35% | 51.66 | 55.49 | 15570 | 8478 | 2.22% |
| 2025-05-23 | 51.95 | 53.37 | 1.37 | 2.63% | 51.49 | 54.40 | 19511 | 10426 | 2.79% |
| 2025-05-22 | 52.99 | 52.00 | -1.20 | -2.26% | 51.70 | 53.61 | 13507 | 7087 | 1.93% |
| 2025-05-21 | 53.00 | 53.20 | 0.24 | 0.45% | 51.88 | 53.88 | 10964 | 5781 | 1.57% |
| 2025-05-20 | 55.00 | 52.96 | -1.54 | -2.83% | 52.55 | 55.00 | 12308 | 6543 | 1.76% |
| 2025-05-19 | 54.10 | 54.50 | -0.12 | -0.22% | 53.86 | 55.50 | 12597 | 6869 | 1.80% |
| 2025-05-16 | 53.36 | 54.62 | 0.82 | 1.52% | 52.00 | 55.55 | 23094 | 12390 | 3.30% |
| 2025-05-15 | 54.50 | 53.80 | -0.32 | -0.59% | 53.46 | 54.98 | 8700 | 4696 | 1.24% |
| 2025-05-14 | 54.44 | 54.12 | 0.37 | 0.69% | 53.26 | 55.26 | 18633 | 10151 | 2.66% |
| 2025-05-13 | 54.10 | 53.75 | -0.14 | -0.26% | 52.90 | 54.51 | 13854 | 7419 | 1.98% |
| 2025-05-12 | 54.00 | 53.89 | 0.26 | 0.48% | 52.40 | 54.27 | 19386 | 10326 | 2.77% |
| 2025-05-09 | 53.42 | 53.63 | 0.21 | 0.39% | 52.27 | 54.24 | 18080 | 9615 | 2.58% |
| 2025-05-08 | 51.82 | 53.42 | -0.62 | -1.15% | 51.39 | 53.50 | 38454 | 20232 | 5.49% |
| 2025-05-07 | 55.23 | 54.04 | -0.67 | -1.22% | 53.58 | 56.49 | 27397 | 15018 | 3.91% |
| 2025-05-06 | 54.99 | 54.71 | -0.09 | -0.16% | 53.38 | 55.94 | 26733 | 14529 | 3.82% |
| 2025-04-30 | 55.82 | 54.80 | -1.02 | -1.83% | 53.63 | 56.62 | 33085 | 18072 | 4.73% |
| 2025-04-29 | 54.00 | 55.82 | 1.29 | 2.37% | 54.00 | 57.50 | 23066 | 12935 | 3.30% |
| 2025-04-28 | 53.80 | 54.53 | -1.95 | -3.45% | 53.00 | 55.47 | 26821 | 14537 | 3.83% |
| 2025-04-25 | 57.15 | 56.48 | -1.61 | -2.77% | 52.91 | 58.65 | 48284 | 26838 | 6.90% |
| 2025-04-24 | 54.53 | 58.09 | 2.97 | 5.39% | 54.32 | 59.49 | 46557 | 26918 | 6.65% |