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 | 56.38 | 56.70 | 0.17 | 0.30% | 56.30 | 57.50 | 21549 | 12247 | 1.89% |
| 2025-07-31 | 56.96 | 56.53 | -0.60 | -1.05% | 56.37 | 57.95 | 28450 | 16241 | 2.50% |
| 2025-07-30 | 57.70 | 57.13 | -0.85 | -1.47% | 56.83 | 58.00 | 29393 | 16854 | 2.58% |
| 2025-07-29 | 56.66 | 57.98 | 1.07 | 1.88% | 56.60 | 57.98 | 28837 | 16548 | 2.53% |
| 2025-07-28 | 56.60 | 56.91 | 0.34 | 0.60% | 56.35 | 57.44 | 23437 | 13363 | 2.06% |
| 2025-07-25 | 56.35 | 56.57 | 0.22 | 0.39% | 55.72 | 56.90 | 21608 | 12161 | 1.90% |
| 2025-07-24 | 55.66 | 56.35 | 0.73 | 1.31% | 55.60 | 56.38 | 26550 | 14880 | 2.33% |
| 2025-07-23 | 55.61 | 55.62 | 0.22 | 0.40% | 55.10 | 56.79 | 31359 | 17551 | 2.75% |
| 2025-07-22 | 55.50 | 55.40 | -0.18 | -0.32% | 55.10 | 56.11 | 21267 | 11812 | 1.87% |
| 2025-07-21 | 55.27 | 55.58 | 0.31 | 0.56% | 54.96 | 55.88 | 22162 | 12297 | 1.95% |
| 2025-07-18 | 54.68 | 55.27 | 0.52 | 0.95% | 54.50 | 55.34 | 19525 | 10749 | 1.71% |
| 2025-07-17 | 53.82 | 54.75 | 0.92 | 1.71% | 53.64 | 54.83 | 24103 | 13043 | 2.12% |
| 2025-07-16 | 53.85 | 53.83 | -0.02 | -0.04% | 53.59 | 54.29 | 14353 | 7742 | 1.26% |
| 2025-07-15 | 55.02 | 53.85 | -1.24 | -2.25% | 53.50 | 55.33 | 26378 | 14279 | 2.32% |
| 2025-07-14 | 55.33 | 55.09 | -0.18 | -0.33% | 54.95 | 55.49 | 15169 | 8361 | 1.33% |
| 2025-07-11 | 54.95 | 55.27 | 0.32 | 0.58% | 54.80 | 55.65 | 21302 | 11796 | 1.87% |
| 2025-07-10 | 55.01 | 54.95 | -0.16 | -0.29% | 54.73 | 55.20 | 13977 | 7678 | 1.23% |
| 2025-07-09 | 55.40 | 55.11 | -0.31 | -0.56% | 55.03 | 55.87 | 29285 | 16184 | 2.57% |
| 2025-07-08 | 55.10 | 55.42 | 0.47 | 0.86% | 55.00 | 55.95 | 25982 | 14388 | 2.28% |
| 2025-07-07 | 55.03 | 54.95 | -0.08 | -0.15% | 54.70 | 55.60 | 22853 | 12571 | 2.01% |
| 2025-07-04 | 56.06 | 55.03 | -1.18 | -2.10% | 54.84 | 56.20 | 27076 | 14980 | 2.38% |
| 2025-07-03 | 56.79 | 56.21 | -0.58 | -1.02% | 56.17 | 57.88 | 20351 | 11540 | 1.79% |
| 2025-07-02 | 57.40 | 56.79 | -0.90 | -1.56% | 56.37 | 57.70 | 13252 | 7542 | 1.16% |
| 2025-07-01 | 58.28 | 57.69 | -0.56 | -0.96% | 57.33 | 58.35 | 16690 | 9645 | 1.47% |
| 2025-06-30 | 55.99 | 58.25 | 2.38 | 4.26% | 55.90 | 58.43 | 31354 | 18036 | 2.75% |
| 2025-06-27 | 55.96 | 55.87 | 0.01 | 0.02% | 55.50 | 56.26 | 16780 | 9393 | 1.47% |
| 2025-06-26 | 55.70 | 55.86 | 0.17 | 0.31% | 55.24 | 56.49 | 25729 | 14366 | 2.26% |
| 2025-06-25 | 54.33 | 55.69 | 1.52 | 2.81% | 53.92 | 55.76 | 28222 | 15580 | 2.48% |
| 2025-06-24 | 53.51 | 54.17 | 0.36 | 0.67% | 53.31 | 54.58 | 16045 | 8666 | 1.41% |
| 2025-06-23 | 52.47 | 53.97 | 0.98 | 1.85% | 52.47 | 54.20 | 19716 | 10585 | 1.73% |
| 2025-06-20 | 52.68 | 52.99 | 0.21 | 0.40% | 52.30 | 53.09 | 8335 | 4402 | 0.73% |
| 2025-06-19 | 53.20 | 52.78 | -0.51 | -0.96% | 52.05 | 53.26 | 15452 | 8130 | 1.36% |
| 2025-06-18 | 53.58 | 53.29 | -0.41 | -0.76% | 53.22 | 53.91 | 12401 | 6632 | 1.09% |
| 2025-06-17 | 54.47 | 53.70 | -0.68 | -1.25% | 53.45 | 54.53 | 19229 | 10328 | 1.69% |
| 2025-06-16 | 53.51 | 54.38 | 0.87 | 1.63% | 53.35 | 54.88 | 19388 | 10541 | 1.70% |
| 2025-06-13 | 53.12 | 53.51 | 0.05 | 0.09% | 53.03 | 54.44 | 29211 | 15703 | 2.56% |
| 2025-06-12 | 53.59 | 53.46 | -0.13 | -0.24% | 53.08 | 53.90 | 9365 | 5002 | 0.82% |
| 2025-06-11 | 53.02 | 53.59 | 0.57 | 1.08% | 52.91 | 53.86 | 8486 | 4537 | 0.74% |
| 2025-06-10 | 54.10 | 53.02 | -1.23 | -2.27% | 52.72 | 54.25 | 14901 | 7949 | 1.31% |
| 2025-06-09 | 53.99 | 54.25 | 0.24 | 0.44% | 53.99 | 54.98 | 10700 | 5818 | 0.94% |
| 2025-06-06 | 54.33 | 54.01 | -0.31 | -0.57% | 53.81 | 54.60 | 9241 | 5001 | 0.81% |
| 2025-06-05 | 53.81 | 54.32 | 0.26 | 0.48% | 53.70 | 54.55 | 10284 | 5573 | 0.90% |
| 2025-06-04 | 53.50 | 54.06 | 0.22 | 0.41% | 53.41 | 54.20 | 11452 | 6179 | 1.01% |
| 2025-06-03 | 52.40 | 53.84 | 1.20 | 2.28% | 52.40 | 54.90 | 23057 | 12468 | 2.02% |
| 2025-05-30 | 53.08 | 52.64 | -0.46 | -0.87% | 52.12 | 53.08 | 10588 | 5566 | 0.93% |
| 2025-05-29 | 51.70 | 53.10 | 1.35 | 2.61% | 51.63 | 53.14 | 16674 | 8741 | 1.46% |
| 2025-05-28 | 52.60 | 51.75 | -0.55 | -1.05% | 51.68 | 52.69 | 9246 | 4817 | 0.81% |
| 2025-05-27 | 53.44 | 52.30 | -0.94 | -1.77% | 51.80 | 53.44 | 15868 | 8286 | 1.39% |
| 2025-05-26 | 53.20 | 53.24 | 0.34 | 0.64% | 52.52 | 53.50 | 12805 | 6802 | 1.12% |
| 2025-05-23 | 54.50 | 52.90 | -1.62 | -2.97% | 52.88 | 54.95 | 20643 | 11059 | 1.81% |
| 2025-05-22 | 54.04 | 54.52 | 0.52 | 0.96% | 53.70 | 55.15 | 18526 | 10135 | 1.63% |
| 2025-05-21 | 54.56 | 54.00 | -0.56 | -1.03% | 53.71 | 54.72 | 17238 | 9333 | 1.51% |
| 2025-05-20 | 55.65 | 54.56 | -0.96 | -1.73% | 53.40 | 55.65 | 29651 | 16102 | 2.60% |
| 2025-05-19 | 55.32 | 55.52 | 0.22 | 0.40% | 54.83 | 56.13 | 15841 | 8779 | 1.39% |
| 2025-05-16 | 56.30 | 55.30 | -1.32 | -2.33% | 55.18 | 57.20 | 17863 | 10011 | 1.57% |
| 2025-05-15 | 57.85 | 56.62 | -1.23 | -2.13% | 56.61 | 58.09 | 14256 | 8159 | 1.25% |
| 2025-05-14 | 58.51 | 57.85 | -0.76 | -1.30% | 57.78 | 59.18 | 16196 | 9419 | 1.42% |
| 2025-05-13 | 60.57 | 58.61 | -1.96 | -3.24% | 58.33 | 60.94 | 24521 | 14507 | 2.15% |
| 2025-05-12 | 58.90 | 60.57 | 2.72 | 4.70% | 58.00 | 63.12 | 45417 | 27743 | 3.99% |
| 2025-05-09 | 60.38 | 57.85 | -2.53 | -4.19% | 57.68 | 60.89 | 22395 | 13133 | 1.97% |
| 2025-05-08 | 59.05 | 60.38 | 1.09 | 1.84% | 58.45 | 60.43 | 22815 | 13624 | 2.00% |
| 2025-05-07 | 58.19 | 59.29 | 1.41 | 2.44% | 58.19 | 60.22 | 32279 | 19117 | 2.83% |
| 2025-05-06 | 57.26 | 57.88 | 0.88 | 1.54% | 57.24 | 58.60 | 18089 | 10476 | 1.59% |
| 2025-04-30 | 57.00 | 57.00 | -0.29 | -0.51% | 56.83 | 58.22 | 17007 | 9758 | 1.49% |
| 2025-04-29 | 59.36 | 57.29 | -2.43 | -4.07% | 57.13 | 59.96 | 22628 | 13197 | 1.99% |
| 2025-04-28 | 58.11 | 59.72 | -1.31 | -2.15% | 57.56 | 60.49 | 35442 | 20918 | 3.11% |
| 2025-04-25 | 60.00 | 61.03 | 0.43 | 0.71% | 59.39 | 61.18 | 16946 | 10258 | 1.49% |
| 2025-04-24 | 58.98 | 60.60 | 0.80 | 1.34% | 57.81 | 61.08 | 35208 | 21006 | 3.09% |