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 | 54.20 | 52.20 | -2.09 | -3.85% | 52.01 | 54.20 | 79617 | 41927 | 6.87% |
| 2025-07-31 | 53.56 | 54.29 | 0.22 | 0.41% | 53.30 | 54.95 | 71052 | 38635 | 6.13% |
| 2025-07-30 | 55.28 | 54.07 | -1.21 | -2.19% | 53.50 | 55.67 | 82092 | 44693 | 7.08% |
| 2025-07-29 | 53.80 | 55.28 | 1.29 | 2.39% | 53.31 | 55.58 | 103602 | 56674 | 8.93% |
| 2025-07-28 | 53.10 | 53.99 | 1.04 | 1.96% | 52.95 | 54.56 | 108798 | 58505 | 9.38% |
| 2025-07-25 | 53.03 | 52.95 | 0.00 | 0.00% | 52.61 | 53.44 | 51671 | 27371 | 4.46% |
| 2025-07-24 | 52.63 | 52.95 | 0.42 | 0.80% | 52.38 | 53.18 | 81355 | 42893 | 7.02% |
| 2025-07-23 | 53.80 | 52.53 | -1.55 | -2.87% | 52.46 | 53.81 | 95740 | 50544 | 8.26% |
| 2025-07-22 | 54.45 | 54.08 | -0.37 | -0.68% | 53.83 | 55.45 | 94549 | 51741 | 8.15% |
| 2025-07-21 | 53.66 | 54.45 | 0.22 | 0.41% | 53.66 | 54.72 | 81889 | 44484 | 7.06% |
| 2025-07-18 | 57.51 | 54.23 | -3.51 | -6.08% | 53.88 | 57.98 | 154478 | 85611 | 13.32% |
| 2025-07-17 | 56.90 | 57.74 | 0.74 | 1.30% | 56.70 | 58.09 | 59774 | 34298 | 5.15% |
| 2025-07-16 | 56.98 | 57.00 | 0.04 | 0.07% | 56.80 | 57.94 | 27411 | 15682 | 2.36% |
| 2025-07-15 | 57.93 | 56.96 | -0.78 | -1.35% | 56.22 | 58.17 | 45231 | 25754 | 3.90% |
| 2025-07-14 | 56.69 | 57.74 | 1.35 | 2.39% | 56.39 | 58.08 | 55818 | 32072 | 4.81% |
| 2025-07-11 | 55.62 | 56.39 | 0.66 | 1.18% | 55.30 | 56.79 | 43828 | 24634 | 3.78% |
| 2025-07-10 | 55.54 | 55.73 | 0.25 | 0.45% | 54.23 | 55.81 | 42923 | 23606 | 3.70% |
| 2025-07-09 | 56.30 | 55.48 | -0.94 | -1.67% | 55.28 | 57.80 | 70582 | 39990 | 6.09% |
| 2025-07-08 | 56.50 | 56.42 | -0.08 | -0.14% | 55.73 | 56.69 | 44393 | 24976 | 3.83% |
| 2025-07-07 | 56.96 | 56.50 | -0.40 | -0.70% | 56.16 | 57.54 | 51703 | 29376 | 4.46% |
| 2025-07-04 | 57.41 | 56.90 | -0.51 | -0.89% | 56.18 | 57.94 | 53924 | 30618 | 4.65% |
| 2025-07-03 | 56.50 | 57.41 | 0.61 | 1.07% | 56.50 | 58.13 | 56790 | 32610 | 4.90% |
| 2025-07-02 | 58.18 | 56.80 | -1.98 | -3.37% | 56.36 | 59.23 | 107844 | 62205 | 9.30% |
| 2025-07-01 | 60.00 | 58.78 | -1.41 | -2.34% | 58.26 | 60.40 | 128493 | 75833 | 11.08% |
| 2025-06-30 | 54.80 | 60.19 | 5.63 | 10.32% | 54.71 | 61.79 | 183677 | 108576 | 15.84% |
| 2025-06-27 | 53.79 | 54.56 | 0.46 | 0.85% | 53.65 | 56.09 | 104203 | 56964 | 8.86% |
| 2025-06-26 | 55.56 | 54.10 | -1.70 | -3.05% | 54.00 | 56.71 | 182419 | 101190 | 15.51% |
| 2025-06-25 | 49.00 | 55.80 | 6.88 | 14.06% | 49.00 | 56.27 | 191937 | 102187 | 16.32% |
| 2025-06-24 | 48.30 | 48.92 | -0.88 | -1.77% | 47.69 | 49.40 | 96743 | 47053 | 8.22% |
| 2025-06-23 | 50.27 | 49.80 | -0.14 | -0.28% | 49.66 | 50.90 | 73026 | 36512 | 6.21% |
| 2025-06-20 | 50.51 | 49.94 | -1.27 | -2.48% | 49.62 | 50.90 | 95506 | 47984 | 8.26% |
| 2025-06-19 | 50.55 | 51.21 | 1.37 | 2.75% | 49.61 | 52.16 | 150934 | 76470 | 13.05% |
| 2025-06-18 | 47.70 | 49.84 | 2.25 | 4.73% | 47.63 | 50.66 | 133084 | 66029 | 11.51% |
| 2025-06-17 | 47.08 | 47.59 | 0.53 | 1.13% | 46.40 | 47.88 | 59501 | 28059 | 5.14% |
| 2025-06-16 | 47.70 | 47.06 | -0.59 | -1.24% | 46.80 | 47.95 | 80822 | 38246 | 6.99% |
| 2025-06-13 | 46.30 | 47.65 | 2.20 | 4.84% | 46.29 | 48.49 | 157873 | 74765 | 13.65% |
| 2025-06-12 | 44.63 | 45.45 | 0.65 | 1.45% | 44.25 | 45.87 | 50456 | 22891 | 4.36% |
| 2025-06-11 | 44.50 | 44.80 | 0.20 | 0.45% | 44.41 | 45.10 | 26509 | 11872 | 2.29% |
| 2025-06-10 | 45.60 | 44.60 | -0.97 | -2.13% | 44.45 | 45.70 | 44082 | 19795 | 3.81% |
| 2025-06-09 | 44.99 | 45.57 | 0.94 | 2.11% | 44.99 | 46.46 | 51595 | 23621 | 4.46% |
| 2025-06-06 | 44.90 | 44.63 | -0.34 | -0.76% | 44.49 | 45.51 | 36284 | 16271 | 3.14% |
| 2025-06-05 | 44.50 | 44.97 | 0.21 | 0.47% | 44.04 | 45.11 | 34571 | 15452 | 2.99% |
| 2025-06-04 | 44.00 | 44.76 | -0.54 | -1.19% | 43.52 | 44.95 | 73367 | 32412 | 6.34% |
| 2025-06-03 | 46.00 | 45.30 | -0.08 | -0.18% | 45.17 | 46.64 | 56960 | 26146 | 4.93% |
| 2025-05-30 | 44.60 | 45.38 | 0.85 | 1.91% | 44.13 | 45.99 | 55117 | 24964 | 4.77% |
| 2025-05-29 | 44.10 | 44.53 | 0.41 | 0.93% | 43.82 | 44.62 | 31782 | 14094 | 2.75% |
| 2025-05-28 | 54.44 | 53.75 | -0.72 | -1.32% | 53.16 | 54.65 | 30620 | 16542 | 3.17% |
| 2025-05-27 | 55.08 | 54.47 | -0.48 | -0.87% | 54.10 | 55.25 | 26710 | 14560 | 2.76% |
| 2025-05-26 | 54.70 | 54.95 | -0.04 | -0.07% | 54.18 | 55.16 | 27409 | 14976 | 2.84% |
| 2025-05-23 | 55.87 | 54.99 | -0.96 | -1.72% | 54.62 | 55.90 | 37254 | 20556 | 3.85% |
| 2025-05-22 | 55.49 | 55.95 | 0.75 | 1.36% | 54.82 | 57.39 | 75792 | 42663 | 7.84% |
| 2025-05-21 | 54.60 | 55.20 | 0.62 | 1.14% | 54.01 | 55.31 | 41366 | 22654 | 4.28% |
| 2025-05-20 | 54.97 | 54.58 | -0.59 | -1.07% | 53.91 | 55.29 | 37537 | 20453 | 3.88% |
| 2025-05-19 | 55.76 | 55.17 | 0.04 | 0.07% | 54.38 | 55.95 | 45564 | 25153 | 4.71% |
| 2025-05-16 | 55.50 | 55.13 | -0.60 | -1.08% | 55.08 | 56.53 | 42508 | 23658 | 4.40% |
| 2025-05-15 | 57.01 | 55.73 | -1.83 | -3.18% | 55.41 | 57.88 | 69937 | 39468 | 7.24% |
| 2025-05-14 | 57.57 | 57.56 | -0.22 | -0.38% | 57.10 | 59.13 | 81503 | 47306 | 8.43% |
| 2025-05-13 | 61.00 | 57.78 | -4.68 | -7.49% | 57.45 | 61.15 | 125809 | 74263 | 13.02% |
| 2025-05-12 | 57.22 | 62.46 | 4.37 | 7.52% | 55.77 | 63.63 | 202053 | 122608 | 20.91% |
| 2025-05-09 | 60.50 | 58.09 | -2.45 | -4.05% | 57.03 | 60.50 | 139182 | 81236 | 14.40% |
| 2025-05-08 | 57.12 | 60.54 | 3.15 | 5.49% | 55.71 | 60.58 | 171665 | 99947 | 17.76% |
| 2025-05-07 | 53.90 | 57.39 | 5.15 | 9.86% | 53.00 | 59.99 | 158342 | 88894 | 16.38% |
| 2025-05-06 | 51.89 | 52.24 | 0.46 | 0.89% | 51.55 | 52.40 | 41778 | 21695 | 4.32% |
| 2025-04-30 | 51.11 | 51.78 | 0.33 | 0.64% | 51.07 | 52.44 | 31875 | 16515 | 3.30% |
| 2025-04-29 | 48.49 | 51.45 | -1.07 | -2.04% | 48.47 | 52.09 | 44888 | 22649 | 4.64% |
| 2025-04-28 | 52.39 | 52.52 | 0.19 | 0.36% | 51.88 | 53.26 | 37160 | 19533 | 3.84% |
| 2025-04-25 | 52.22 | 52.33 | 0.41 | 0.79% | 51.38 | 52.54 | 25752 | 13388 | 2.66% |
| 2025-04-24 | 52.67 | 51.92 | -0.75 | -1.42% | 51.66 | 52.78 | 26977 | 14070 | 2.79% |