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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 55.11 | 58.09 | 3.05 | 5.54% | 55.06 | 61.00 | 115052 | 67437 | 6.49% |
| 2025-07-30 | 56.20 | 55.04 | -1.21 | -2.15% | 54.59 | 56.68 | 36322 | 20157 | 2.05% |
| 2025-07-29 | 55.60 | 56.25 | 0.65 | 1.17% | 55.27 | 57.19 | 50707 | 28487 | 2.86% |
| 2025-07-28 | 56.42 | 55.60 | -0.90 | -1.59% | 55.39 | 56.56 | 34928 | 19498 | 1.97% |
| 2025-07-25 | 54.66 | 56.50 | 1.79 | 3.27% | 54.20 | 56.85 | 77158 | 42949 | 4.35% |
| 2025-07-24 | 52.99 | 54.71 | 1.72 | 3.25% | 52.71 | 54.98 | 55274 | 29994 | 3.12% |
| 2025-07-23 | 51.61 | 52.99 | 1.14 | 2.20% | 51.18 | 53.38 | 53035 | 27918 | 2.99% |
| 2025-07-22 | 51.68 | 51.85 | -0.10 | -0.19% | 51.68 | 52.60 | 25441 | 13227 | 1.44% |
| 2025-07-21 | 52.70 | 51.95 | -0.65 | -1.24% | 51.82 | 52.70 | 23772 | 12389 | 1.34% |
| 2025-07-18 | 52.05 | 52.60 | 0.62 | 1.19% | 51.75 | 52.76 | 30207 | 15790 | 1.70% |
| 2025-07-17 | 51.40 | 51.98 | 0.62 | 1.21% | 51.16 | 52.00 | 24103 | 12443 | 1.36% |
| 2025-07-16 | 51.95 | 51.51 | 0.00 | 0.00% | 51.40 | 52.13 | 16163 | 8360 | 0.91% |
| 2025-07-15 | 52.06 | 51.51 | -0.50 | -0.96% | 51.40 | 52.45 | 16159 | 8359 | 0.91% |
| 2025-07-14 | 52.64 | 52.01 | -0.63 | -1.20% | 52.01 | 52.73 | 16766 | 8750 | 0.95% |
| 2025-07-11 | 52.00 | 52.64 | 0.64 | 1.23% | 51.71 | 52.85 | 22674 | 11919 | 1.28% |
| 2025-07-10 | 52.48 | 52.00 | -0.12 | -0.23% | 51.60 | 52.48 | 14705 | 7642 | 0.83% |
| 2025-07-09 | 52.85 | 52.12 | -0.79 | -1.49% | 52.09 | 53.09 | 20015 | 10488 | 1.13% |
| 2025-07-08 | 52.48 | 52.91 | 0.42 | 0.80% | 52.26 | 53.21 | 19043 | 10065 | 1.07% |
| 2025-07-07 | 52.01 | 52.49 | 0.09 | 0.17% | 52.00 | 53.38 | 20064 | 10593 | 1.13% |
| 2025-07-04 | 52.68 | 52.40 | -0.62 | -1.17% | 51.82 | 53.68 | 31255 | 16425 | 1.76% |
| 2025-07-03 | 52.88 | 53.02 | 0.20 | 0.38% | 52.33 | 53.37 | 23781 | 12574 | 1.34% |
| 2025-07-02 | 53.88 | 52.82 | -1.58 | -2.90% | 52.65 | 54.40 | 36070 | 19152 | 2.04% |
| 2025-07-01 | 54.85 | 54.40 | -0.61 | -1.11% | 54.28 | 56.56 | 54059 | 29886 | 3.05% |
| 2025-06-30 | 55.99 | 55.01 | 0.63 | 1.16% | 54.20 | 56.95 | 61785 | 34179 | 3.49% |
| 2025-06-27 | 52.73 | 54.38 | 2.08 | 3.98% | 52.46 | 55.00 | 58993 | 31829 | 3.33% |
| 2025-06-26 | 54.33 | 52.30 | -2.20 | -4.04% | 52.22 | 54.33 | 53899 | 28626 | 3.04% |
| 2025-06-25 | 53.92 | 54.50 | 0.66 | 1.23% | 52.80 | 54.56 | 42836 | 22986 | 2.42% |
| 2025-06-24 | 53.79 | 53.84 | 0.07 | 0.13% | 53.33 | 54.25 | 33919 | 18240 | 1.91% |
| 2025-06-23 | 52.20 | 53.77 | 1.32 | 2.52% | 51.81 | 54.72 | 43858 | 23547 | 2.47% |
| 2025-06-20 | 51.10 | 52.45 | 1.35 | 2.64% | 50.91 | 53.30 | 45546 | 23915 | 2.57% |
| 2025-06-19 | 50.76 | 51.10 | 0.69 | 1.37% | 50.02 | 51.50 | 34839 | 17720 | 1.97% |
| 2025-06-18 | 50.00 | 50.41 | 0.46 | 0.92% | 49.76 | 50.83 | 21527 | 10836 | 1.21% |
| 2025-06-17 | 51.11 | 49.95 | -1.01 | -1.98% | 49.93 | 51.35 | 20778 | 10437 | 1.17% |
| 2025-06-16 | 50.49 | 50.96 | -0.04 | -0.08% | 49.90 | 52.30 | 25807 | 13183 | 1.46% |
| 2025-06-13 | 51.77 | 51.00 | -1.51 | -2.88% | 50.55 | 52.10 | 28372 | 14490 | 1.60% |
| 2025-06-12 | 52.00 | 52.51 | 0.37 | 0.71% | 51.48 | 52.88 | 22795 | 11859 | 1.29% |
| 2025-06-11 | 52.40 | 52.14 | -0.36 | -0.69% | 52.00 | 53.00 | 18875 | 9898 | 1.07% |
| 2025-06-10 | 54.00 | 52.50 | -1.46 | -2.71% | 51.81 | 54.18 | 34234 | 18000 | 1.93% |
| 2025-06-09 | 54.19 | 53.96 | -0.32 | -0.59% | 53.71 | 55.88 | 50327 | 27576 | 2.84% |
| 2025-06-06 | 52.50 | 54.28 | 1.61 | 3.06% | 51.76 | 55.09 | 49242 | 26208 | 2.78% |
| 2025-06-05 | 52.70 | 52.67 | -0.18 | -0.34% | 52.02 | 52.80 | 25892 | 13585 | 1.46% |
| 2025-06-04 | 53.51 | 52.85 | -0.58 | -1.09% | 52.36 | 53.82 | 25863 | 13649 | 1.46% |
| 2025-06-03 | 50.55 | 53.43 | 1.95 | 3.79% | 50.55 | 54.11 | 58267 | 31033 | 3.29% |
| 2025-05-30 | 50.31 | 51.48 | 0.88 | 1.74% | 50.13 | 52.00 | 35147 | 18000 | 1.98% |
| 2025-05-29 | 50.30 | 50.60 | 0.44 | 0.88% | 50.00 | 51.11 | 22897 | 11575 | 1.29% |
| 2025-05-28 | 50.69 | 50.16 | -0.83 | -1.63% | 49.90 | 51.10 | 17926 | 9019 | 1.01% |
| 2025-05-27 | 50.70 | 50.99 | -0.16 | -0.31% | 50.36 | 51.38 | 18989 | 9645 | 1.07% |
| 2025-05-26 | 48.90 | 51.15 | 3.15 | 6.56% | 48.78 | 51.88 | 53105 | 27106 | 3.00% |
| 2025-05-23 | 49.07 | 48.00 | -1.29 | -2.62% | 48.00 | 49.67 | 21768 | 10625 | 1.23% |
| 2025-05-22 | 49.71 | 49.29 | -0.62 | -1.24% | 49.16 | 50.18 | 15949 | 7911 | 0.90% |
| 2025-05-21 | 50.72 | 49.91 | -1.09 | -2.14% | 49.49 | 51.02 | 23440 | 11726 | 1.32% |
| 2025-05-20 | 49.60 | 51.00 | 0.55 | 1.09% | 49.53 | 51.85 | 37716 | 19159 | 2.13% |
| 2025-05-19 | 47.50 | 50.45 | 3.77 | 8.08% | 47.50 | 52.27 | 90125 | 45401 | 5.09% |
| 2025-05-16 | 46.00 | 46.68 | -1.53 | -3.17% | 45.03 | 47.50 | 45534 | 21155 | 2.57% |
| 2025-05-15 | 49.28 | 48.21 | -1.10 | -2.23% | 48.18 | 49.28 | 21175 | 10271 | 1.19% |
| 2025-05-14 | 49.29 | 49.31 | 0.07 | 0.14% | 48.74 | 49.90 | 21711 | 10701 | 1.23% |
| 2025-05-13 | 50.52 | 49.24 | -0.59 | -1.18% | 49.10 | 50.60 | 22126 | 11014 | 1.25% |
| 2025-05-12 | 49.28 | 49.83 | 0.68 | 1.38% | 49.28 | 50.08 | 19930 | 9906 | 1.12% |
| 2025-05-09 | 50.80 | 49.15 | -1.67 | -3.29% | 49.04 | 50.82 | 24424 | 12105 | 1.38% |
| 2025-05-08 | 49.60 | 50.82 | 0.72 | 1.44% | 49.60 | 51.69 | 31237 | 15828 | 1.76% |
| 2025-05-07 | 50.60 | 50.10 | 0.38 | 0.76% | 49.34 | 51.51 | 34101 | 17153 | 1.92% |
| 2025-05-06 | 48.28 | 49.72 | 2.21 | 4.65% | 48.17 | 49.78 | 38264 | 18867 | 2.16% |
| 2025-04-30 | 47.20 | 47.51 | -1.50 | -3.06% | 46.76 | 48.28 | 51307 | 24390 | 2.90% |
| 2025-04-29 | 49.20 | 49.01 | -0.22 | -0.45% | 48.01 | 49.53 | 33388 | 16286 | 1.88% |
| 2025-04-28 | 49.90 | 49.23 | -0.50 | -1.01% | 49.00 | 50.14 | 20444 | 10103 | 1.15% |
| 2025-04-25 | 49.68 | 49.73 | 0.56 | 1.14% | 48.52 | 50.19 | 24556 | 12164 | 1.39% |
| 2025-04-24 | 49.95 | 49.17 | -1.07 | -2.13% | 49.09 | 50.20 | 26270 | 13018 | 1.48% |
| 2025-04-23 | 50.40 | 50.24 | 0.37 | 0.74% | 49.55 | 50.71 | 32577 | 16346 | 1.84% |