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 | 58.83 | 58.48 | -0.51 | -0.86% | 58.03 | 60.08 | 36319 | 21367 | 2.77% |
| 2025-07-31 | 60.18 | 58.99 | -1.39 | -2.30% | 58.61 | 60.63 | 46065 | 27520 | 3.51% |
| 2025-07-30 | 60.20 | 60.38 | -0.13 | -0.21% | 59.19 | 60.78 | 46423 | 27883 | 3.54% |
| 2025-07-29 | 58.39 | 60.51 | 1.97 | 3.37% | 58.39 | 60.57 | 66071 | 39467 | 5.03% |
| 2025-07-28 | 59.00 | 58.54 | -0.39 | -0.66% | 58.02 | 59.50 | 43676 | 25561 | 3.33% |
| 2025-07-25 | 57.28 | 58.93 | 1.60 | 2.79% | 56.71 | 58.93 | 52030 | 30118 | 3.96% |
| 2025-07-24 | 56.90 | 57.33 | 0.31 | 0.54% | 56.81 | 57.84 | 36137 | 20735 | 2.75% |
| 2025-07-23 | 56.93 | 57.02 | 0.13 | 0.23% | 56.60 | 57.84 | 32111 | 18384 | 2.45% |
| 2025-07-22 | 57.06 | 56.89 | -0.41 | -0.72% | 56.50 | 57.89 | 38604 | 22077 | 2.94% |
| 2025-07-21 | 57.40 | 57.30 | -0.10 | -0.17% | 56.91 | 57.57 | 29830 | 17086 | 2.27% |
| 2025-07-18 | 57.82 | 57.40 | -0.42 | -0.73% | 56.88 | 58.20 | 32028 | 18395 | 2.44% |
| 2025-07-17 | 56.76 | 57.82 | 0.99 | 1.74% | 56.60 | 57.83 | 38290 | 21942 | 2.92% |
| 2025-07-16 | 57.00 | 56.83 | -0.43 | -0.75% | 56.71 | 58.30 | 40049 | 22957 | 3.05% |
| 2025-07-15 | 56.85 | 57.26 | 0.46 | 0.81% | 56.54 | 57.75 | 40407 | 23074 | 3.08% |
| 2025-07-14 | 56.98 | 56.80 | -0.17 | -0.30% | 56.55 | 57.59 | 38477 | 21917 | 2.93% |
| 2025-07-11 | 56.00 | 56.97 | 0.87 | 1.55% | 55.44 | 57.21 | 58458 | 33154 | 4.45% |
| 2025-07-10 | 57.14 | 56.10 | -1.12 | -1.96% | 55.95 | 57.23 | 48208 | 27175 | 3.67% |
| 2025-07-09 | 58.10 | 57.22 | -0.83 | -1.43% | 57.03 | 58.12 | 46652 | 26847 | 3.55% |
| 2025-07-08 | 57.53 | 58.05 | 0.70 | 1.22% | 57.48 | 58.70 | 81906 | 47540 | 6.24% |
| 2025-07-07 | 58.12 | 57.35 | 3.17 | 5.85% | 56.63 | 59.38 | 116072 | 67133 | 8.84% |
| 2025-07-04 | 54.00 | 54.18 | -0.11 | -0.20% | 53.80 | 55.26 | 23547 | 12817 | 1.79% |
| 2025-07-03 | 54.22 | 54.29 | -0.02 | -0.04% | 53.90 | 54.66 | 21397 | 11617 | 1.63% |
| 2025-07-02 | 55.41 | 54.31 | -1.19 | -2.14% | 53.80 | 55.41 | 31824 | 17300 | 2.42% |
| 2025-07-01 | 55.70 | 55.50 | -0.32 | -0.57% | 55.26 | 56.48 | 29612 | 16498 | 2.26% |
| 2025-06-30 | 54.71 | 55.82 | 1.14 | 2.08% | 54.65 | 56.28 | 39611 | 22097 | 3.02% |
| 2025-06-27 | 54.53 | 54.68 | 0.65 | 1.20% | 53.64 | 55.18 | 36964 | 20179 | 2.82% |
| 2025-06-26 | 54.82 | 54.03 | -0.55 | -1.01% | 53.95 | 55.19 | 37083 | 20199 | 2.82% |
| 2025-06-25 | 53.37 | 54.58 | 1.60 | 3.02% | 53.02 | 54.58 | 52362 | 28277 | 3.99% |
| 2025-06-24 | 51.15 | 52.98 | 2.17 | 4.27% | 51.01 | 53.20 | 40804 | 21415 | 3.11% |
| 2025-06-23 | 49.92 | 50.81 | 0.74 | 1.48% | 49.62 | 51.09 | 24167 | 12252 | 1.84% |
| 2025-06-20 | 50.81 | 50.07 | -0.88 | -1.73% | 50.07 | 51.69 | 24020 | 12195 | 1.83% |
| 2025-06-19 | 51.01 | 50.95 | -0.19 | -0.37% | 50.56 | 52.17 | 29064 | 14907 | 2.21% |
| 2025-06-18 | 50.65 | 51.14 | 0.41 | 0.81% | 50.16 | 51.26 | 23375 | 11879 | 1.78% |
| 2025-06-17 | 50.41 | 50.73 | 0.25 | 0.50% | 50.33 | 50.99 | 14831 | 7520 | 1.13% |
| 2025-06-16 | 49.84 | 50.48 | 0.61 | 1.22% | 49.84 | 50.91 | 16971 | 8582 | 1.29% |
| 2025-06-13 | 51.00 | 49.87 | -1.52 | -2.96% | 49.84 | 51.35 | 31751 | 15979 | 2.42% |
| 2025-06-12 | 50.95 | 51.39 | -0.09 | -0.17% | 50.68 | 51.60 | 16052 | 8236 | 1.22% |
| 2025-06-11 | 51.94 | 51.48 | -0.26 | -0.50% | 51.39 | 52.20 | 19602 | 10133 | 1.49% |
| 2025-06-10 | 53.15 | 51.74 | -1.51 | -2.84% | 51.12 | 53.36 | 30516 | 15866 | 2.32% |
| 2025-06-09 | 53.09 | 53.25 | 0.32 | 0.60% | 52.68 | 53.47 | 25531 | 13560 | 1.94% |
| 2025-06-06 | 53.15 | 52.93 | -0.48 | -0.90% | 52.50 | 53.52 | 24511 | 12985 | 1.87% |
| 2025-06-05 | 51.50 | 53.41 | 1.96 | 3.81% | 51.28 | 53.67 | 41140 | 21645 | 3.13% |
| 2025-06-04 | 51.33 | 51.45 | -0.10 | -0.19% | 51.28 | 52.19 | 21819 | 11282 | 1.66% |
| 2025-06-03 | 50.36 | 51.55 | 0.82 | 1.62% | 50.31 | 52.07 | 29118 | 15031 | 2.22% |
| 2025-05-30 | 51.15 | 50.73 | -0.87 | -1.69% | 50.68 | 51.42 | 18769 | 9565 | 1.43% |
| 2025-05-29 | 50.70 | 51.60 | 1.05 | 2.08% | 50.59 | 51.69 | 22568 | 11568 | 1.72% |
| 2025-05-28 | 51.18 | 50.94 | -0.16 | -0.31% | 50.67 | 51.48 | 14862 | 7592 | 1.13% |
| 2025-05-27 | 51.89 | 51.10 | -0.72 | -1.39% | 50.86 | 51.89 | 22670 | 11602 | 1.73% |
| 2025-05-26 | 51.69 | 51.82 | 0.29 | 0.56% | 51.40 | 52.00 | 18076 | 9352 | 1.38% |
| 2025-05-23 | 52.62 | 51.53 | -1.37 | -2.59% | 51.51 | 52.98 | 35517 | 18569 | 2.70% |
| 2025-05-22 | 52.70 | 52.90 | 0.24 | 0.46% | 52.60 | 55.43 | 49523 | 26736 | 3.77% |
| 2025-05-21 | 54.16 | 52.66 | -1.59 | -2.93% | 52.15 | 54.16 | 37680 | 19898 | 2.87% |
| 2025-05-20 | 53.88 | 54.25 | 0.58 | 1.08% | 53.11 | 54.77 | 30807 | 16634 | 2.35% |
| 2025-05-19 | 54.00 | 53.67 | -0.13 | -0.24% | 53.09 | 54.26 | 23888 | 12801 | 1.82% |
| 2025-05-16 | 53.41 | 53.80 | 0.45 | 0.84% | 53.09 | 54.58 | 27896 | 15085 | 2.12% |
| 2025-05-15 | 53.95 | 53.35 | -0.95 | -1.75% | 53.20 | 54.86 | 32800 | 17731 | 2.50% |
| 2025-05-14 | 54.43 | 54.30 | -0.15 | -0.28% | 53.67 | 55.09 | 33120 | 17977 | 2.52% |
| 2025-05-13 | 55.81 | 54.45 | -0.91 | -1.64% | 54.33 | 56.33 | 38217 | 21112 | 2.91% |
| 2025-05-12 | 55.20 | 55.36 | 0.85 | 1.56% | 54.46 | 55.80 | 31092 | 17185 | 2.37% |
| 2025-05-09 | 55.55 | 54.51 | -1.15 | -2.07% | 53.60 | 55.64 | 46657 | 25337 | 3.55% |
| 2025-05-08 | 55.80 | 55.66 | -0.26 | -0.46% | 55.20 | 56.18 | 39724 | 22130 | 3.03% |
| 2025-05-07 | 57.04 | 55.92 | -0.21 | -0.37% | 54.96 | 57.39 | 75764 | 42641 | 5.77% |
| 2025-05-06 | 55.65 | 56.13 | 0.90 | 1.63% | 54.90 | 56.26 | 71288 | 39705 | 5.43% |
| 2025-04-30 | 55.05 | 55.23 | 0.25 | 0.45% | 54.03 | 55.97 | 65606 | 36238 | 5.00% |
| 2025-04-29 | 54.72 | 54.98 | 0.40 | 0.73% | 54.12 | 55.56 | 45729 | 25131 | 3.48% |
| 2025-04-28 | 54.01 | 54.58 | 0.18 | 0.33% | 53.62 | 55.40 | 48732 | 26618 | 3.71% |
| 2025-04-25 | 55.00 | 54.40 | -1.26 | -2.26% | 53.18 | 55.26 | 63191 | 34209 | 4.81% |
| 2025-04-24 | 55.95 | 55.66 | -0.32 | -0.57% | 54.95 | 56.53 | 46389 | 25869 | 3.53% |