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 | 57.26 | 57.75 | 0.52 | 0.91% | 56.59 | 58.18 | 29239 | 16772 | 2.50% |
| 2025-07-31 | 58.35 | 57.23 | -1.22 | -2.09% | 57.01 | 58.76 | 28037 | 16198 | 2.40% |
| 2025-07-30 | 59.88 | 58.45 | -1.56 | -2.60% | 58.10 | 60.40 | 32634 | 19293 | 2.79% |
| 2025-07-29 | 59.88 | 60.01 | 0.14 | 0.23% | 59.31 | 60.20 | 24051 | 14389 | 2.06% |
| 2025-07-28 | 59.29 | 59.87 | 0.82 | 1.39% | 58.89 | 60.21 | 30086 | 17923 | 2.57% |
| 2025-07-25 | 58.40 | 59.05 | 0.60 | 1.03% | 58.18 | 59.70 | 34463 | 20320 | 2.95% |
| 2025-07-24 | 57.09 | 58.45 | 1.36 | 2.38% | 57.04 | 59.26 | 38530 | 22538 | 3.29% |
| 2025-07-23 | 57.01 | 57.09 | 0.04 | 0.07% | 56.58 | 57.99 | 34327 | 19707 | 2.93% |
| 2025-07-22 | 57.02 | 57.05 | -0.14 | -0.24% | 56.39 | 57.60 | 23319 | 13260 | 1.99% |
| 2025-07-21 | 56.70 | 57.19 | 0.20 | 0.35% | 56.52 | 57.44 | 14072 | 8043 | 1.20% |
| 2025-07-18 | 56.77 | 56.99 | 0.38 | 0.67% | 56.28 | 57.27 | 17009 | 9676 | 1.48% |
| 2025-07-17 | 56.00 | 56.61 | 0.78 | 1.40% | 55.71 | 56.90 | 16699 | 9408 | 1.45% |
| 2025-07-16 | 55.93 | 55.83 | -0.10 | -0.18% | 55.51 | 56.13 | 11361 | 6336 | 0.99% |
| 2025-07-15 | 56.66 | 55.93 | -0.63 | -1.11% | 55.69 | 56.88 | 15536 | 8720 | 1.35% |
| 2025-07-14 | 57.46 | 56.56 | -0.85 | -1.48% | 56.52 | 57.77 | 15479 | 8827 | 1.34% |
| 2025-07-11 | 56.30 | 57.41 | 1.02 | 1.81% | 56.01 | 57.61 | 25747 | 14684 | 2.24% |
| 2025-07-10 | 55.60 | 56.39 | 0.65 | 1.17% | 55.30 | 56.58 | 14314 | 7999 | 1.24% |
| 2025-07-09 | 55.90 | 55.74 | -0.27 | -0.48% | 55.74 | 56.56 | 13920 | 7813 | 1.21% |
| 2025-07-08 | 55.29 | 56.01 | 0.74 | 1.34% | 55.19 | 56.06 | 14407 | 8030 | 1.25% |
| 2025-07-07 | 55.33 | 55.27 | -0.12 | -0.22% | 55.05 | 55.59 | 9852 | 5449 | 0.86% |
| 2025-07-04 | 55.80 | 55.39 | -0.41 | -0.73% | 55.16 | 55.98 | 13883 | 7710 | 1.21% |
| 2025-07-03 | 56.20 | 55.80 | -0.30 | -0.53% | 55.59 | 56.59 | 15585 | 8717 | 1.35% |
| 2025-07-02 | 57.20 | 56.10 | -1.30 | -2.26% | 55.93 | 57.32 | 22801 | 12879 | 1.98% |
| 2025-07-01 | 56.67 | 57.40 | 0.77 | 1.36% | 56.08 | 57.77 | 33017 | 18849 | 2.87% |
| 2025-06-30 | 55.76 | 56.63 | 1.04 | 1.87% | 55.76 | 57.46 | 34517 | 19604 | 3.00% |
| 2025-06-27 | 55.30 | 55.59 | 0.34 | 0.62% | 55.11 | 55.98 | 20333 | 11317 | 1.77% |
| 2025-06-26 | 55.30 | 55.25 | -0.23 | -0.41% | 54.94 | 56.18 | 24862 | 13847 | 2.16% |
| 2025-06-25 | 54.38 | 55.48 | 1.05 | 1.93% | 54.33 | 55.85 | 29961 | 16544 | 2.60% |
| 2025-06-24 | 53.99 | 54.43 | 0.18 | 0.33% | 53.61 | 54.92 | 18267 | 9936 | 1.59% |
| 2025-06-23 | 54.32 | 54.25 | -0.41 | -0.75% | 54.04 | 54.89 | 12275 | 6666 | 1.07% |
| 2025-06-20 | 54.58 | 54.66 | 0.41 | 0.76% | 53.81 | 54.66 | 15367 | 8352 | 1.33% |
| 2025-06-19 | 54.90 | 54.25 | -0.38 | -0.70% | 53.84 | 54.92 | 15280 | 8295 | 1.33% |
| 2025-06-18 | 54.04 | 54.63 | 0.62 | 1.15% | 53.98 | 54.89 | 16055 | 8768 | 1.39% |
| 2025-06-17 | 54.30 | 54.01 | -0.44 | -0.81% | 53.82 | 54.92 | 18850 | 10263 | 1.64% |
| 2025-06-16 | 53.79 | 54.45 | 0.48 | 0.89% | 52.90 | 54.54 | 23834 | 12870 | 2.07% |
| 2025-06-13 | 53.30 | 53.97 | 0.66 | 1.24% | 53.02 | 54.30 | 31641 | 17022 | 2.75% |
| 2025-06-12 | 52.96 | 53.31 | 0.29 | 0.55% | 52.66 | 53.48 | 10537 | 5604 | 0.91% |
| 2025-06-11 | 52.66 | 53.02 | 0.36 | 0.68% | 52.47 | 53.20 | 7772 | 4120 | 0.67% |
| 2025-06-10 | 53.88 | 52.66 | -1.06 | -1.97% | 52.66 | 53.88 | 19686 | 10441 | 1.71% |
| 2025-06-09 | 53.93 | 53.72 | -0.06 | -0.11% | 53.61 | 54.27 | 15343 | 8270 | 1.33% |
| 2025-06-06 | 53.98 | 53.78 | -0.23 | -0.43% | 53.70 | 54.35 | 11597 | 6255 | 1.01% |
| 2025-06-05 | 54.00 | 54.01 | 0.01 | 0.02% | 53.68 | 54.19 | 13201 | 7118 | 1.15% |
| 2025-06-04 | 54.69 | 54.00 | -1.00 | -1.82% | 53.88 | 55.03 | 13337 | 7239 | 1.16% |
| 2025-06-03 | 55.40 | 55.00 | 0.23 | 0.42% | 54.31 | 55.86 | 24468 | 13458 | 2.12% |
| 2025-05-30 | 54.06 | 54.77 | 0.71 | 1.31% | 53.63 | 55.15 | 18026 | 9824 | 1.56% |
| 2025-05-29 | 53.55 | 54.06 | 0.56 | 1.05% | 53.38 | 54.13 | 10019 | 5394 | 0.87% |
| 2025-05-28 | 53.63 | 53.50 | -0.09 | -0.17% | 53.30 | 53.77 | 4855 | 2602 | 0.42% |
| 2025-05-27 | 53.63 | 53.59 | 0.21 | 0.39% | 53.03 | 53.70 | 7166 | 3828 | 0.62% |
| 2025-05-26 | 52.66 | 53.38 | 0.60 | 1.14% | 52.30 | 53.44 | 8136 | 4319 | 0.71% |
| 2025-05-23 | 53.66 | 52.78 | -0.92 | -1.71% | 52.60 | 54.01 | 13783 | 7332 | 1.20% |
| 2025-05-22 | 54.14 | 53.70 | -0.46 | -0.85% | 53.63 | 54.44 | 8926 | 4824 | 0.77% |
| 2025-05-21 | 53.75 | 54.16 | 0.36 | 0.67% | 53.42 | 54.38 | 10447 | 5628 | 0.91% |
| 2025-05-20 | 53.53 | 53.80 | 0.03 | 0.06% | 53.37 | 54.00 | 8077 | 4329 | 0.70% |
| 2025-05-19 | 53.51 | 53.77 | 0.15 | 0.28% | 53.26 | 54.43 | 8579 | 4598 | 0.74% |
| 2025-05-16 | 53.50 | 53.62 | -0.08 | -0.15% | 53.50 | 54.58 | 9466 | 5107 | 0.82% |
| 2025-05-15 | 54.61 | 54.00 | -0.76 | -1.39% | 53.91 | 55.32 | 13393 | 7302 | 1.16% |
| 2025-05-14 | 55.15 | 54.76 | -0.42 | -0.76% | 54.56 | 55.49 | 13658 | 7493 | 1.19% |
| 2025-05-13 | 56.40 | 55.18 | -1.72 | -3.02% | 54.90 | 56.40 | 24906 | 13822 | 2.16% |
| 2025-05-12 | 55.15 | 56.90 | 1.71 | 3.10% | 54.64 | 57.00 | 37078 | 20876 | 3.22% |
| 2025-05-09 | 55.50 | 55.19 | -0.50 | -0.90% | 54.66 | 55.80 | 20468 | 11305 | 1.78% |
| 2025-05-08 | 54.52 | 55.69 | 0.86 | 1.57% | 54.06 | 55.73 | 29431 | 16220 | 2.55% |
| 2025-05-07 | 53.88 | 54.83 | 1.53 | 2.87% | 53.66 | 55.37 | 27413 | 14939 | 2.38% |
| 2025-05-06 | 52.70 | 53.30 | 0.55 | 1.04% | 52.70 | 53.43 | 14031 | 7460 | 1.22% |
| 2025-04-30 | 52.10 | 52.75 | 0.55 | 1.05% | 52.03 | 53.00 | 12741 | 6699 | 1.11% |
| 2025-04-29 | 52.91 | 52.20 | -0.96 | -1.81% | 52.12 | 53.35 | 13868 | 7284 | 1.20% |
| 2025-04-28 | 53.58 | 53.16 | -0.61 | -1.13% | 52.90 | 53.66 | 8878 | 4725 | 0.77% |
| 2025-04-25 | 54.30 | 53.77 | -0.51 | -0.94% | 53.60 | 54.58 | 10366 | 5591 | 0.90% |
| 2025-04-24 | 54.60 | 54.28 | -0.38 | -0.70% | 53.81 | 54.86 | 11463 | 6231 | 1.00% |