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 | 57.42 | 56.35 | -0.93 | -1.62% | 55.86 | 58.49 | 157524 | 89763 | 8.67% |
| 2025-07-31 | 53.86 | 57.28 | 3.39 | 6.29% | 53.55 | 59.95 | 251316 | 143538 | 13.83% |
| 2025-07-30 | 55.17 | 53.89 | -1.24 | -2.25% | 53.20 | 55.80 | 99818 | 54288 | 5.49% |
| 2025-07-29 | 56.10 | 55.13 | -1.42 | -2.51% | 54.50 | 56.40 | 158465 | 87471 | 8.72% |
| 2025-07-28 | 56.39 | 56.55 | 1.60 | 2.91% | 56.00 | 58.44 | 238647 | 136108 | 13.13% |
| 2025-07-25 | 50.90 | 54.95 | 4.05 | 7.96% | 50.90 | 56.45 | 214583 | 114314 | 11.80% |
| 2025-07-24 | 50.11 | 50.90 | 0.76 | 1.52% | 50.11 | 51.24 | 76219 | 38643 | 4.19% |
| 2025-07-23 | 50.15 | 50.14 | -0.39 | -0.77% | 49.52 | 50.93 | 95750 | 48047 | 5.27% |
| 2025-07-22 | 52.90 | 50.53 | -3.12 | -5.82% | 50.10 | 52.90 | 187663 | 96286 | 10.32% |
| 2025-07-21 | 54.53 | 53.65 | -0.64 | -1.18% | 53.02 | 54.53 | 71613 | 38369 | 3.94% |
| 2025-07-18 | 54.30 | 54.29 | -0.80 | -1.45% | 53.73 | 55.20 | 85538 | 46321 | 4.71% |
| 2025-07-17 | 51.50 | 55.09 | 3.33 | 6.43% | 51.50 | 55.19 | 158821 | 85668 | 8.74% |
| 2025-07-16 | 51.00 | 51.76 | 0.10 | 0.19% | 50.89 | 53.15 | 99302 | 51938 | 5.46% |
| 2025-07-15 | 53.10 | 51.66 | -1.59 | -2.99% | 50.16 | 54.53 | 123028 | 64542 | 6.77% |
| 2025-07-14 | 53.65 | 53.25 | -0.40 | -0.75% | 52.70 | 53.83 | 54630 | 29048 | 3.01% |
| 2025-07-11 | 52.40 | 53.65 | 0.98 | 1.86% | 52.22 | 54.11 | 66121 | 35193 | 3.64% |
| 2025-07-10 | 53.10 | 52.67 | -0.53 | -1.00% | 52.30 | 54.10 | 52863 | 27988 | 2.91% |
| 2025-07-09 | 54.00 | 53.20 | -0.63 | -1.17% | 53.02 | 55.10 | 66574 | 35844 | 3.66% |
| 2025-07-08 | 52.20 | 53.83 | 1.73 | 3.32% | 52.20 | 53.93 | 71393 | 38156 | 3.93% |
| 2025-07-07 | 52.81 | 52.10 | -0.88 | -1.66% | 52.01 | 53.40 | 58437 | 30670 | 3.21% |
| 2025-07-04 | 53.50 | 52.98 | -0.61 | -1.14% | 52.58 | 54.25 | 75950 | 40503 | 4.18% |
| 2025-07-03 | 54.40 | 53.59 | -0.84 | -1.54% | 53.50 | 54.96 | 71413 | 38556 | 3.93% |
| 2025-07-02 | 55.05 | 54.43 | -1.18 | -2.12% | 53.85 | 55.70 | 71093 | 38802 | 3.91% |
| 2025-07-01 | 57.00 | 55.61 | -1.59 | -2.78% | 55.32 | 57.07 | 102219 | 57103 | 5.62% |
| 2025-06-30 | 55.85 | 57.20 | 1.18 | 2.11% | 55.30 | 58.20 | 121036 | 68750 | 6.66% |
| 2025-06-27 | 55.01 | 56.02 | 1.32 | 2.41% | 53.33 | 57.24 | 143809 | 79889 | 7.91% |
| 2025-06-26 | 54.00 | 54.70 | 0.70 | 1.30% | 53.57 | 57.30 | 156791 | 86736 | 8.79% |
| 2025-06-25 | 53.15 | 54.00 | 0.85 | 1.60% | 52.81 | 54.22 | 103292 | 55343 | 5.79% |
| 2025-06-24 | 51.50 | 53.15 | 0.95 | 1.82% | 51.50 | 54.20 | 99460 | 52786 | 5.58% |
| 2025-06-23 | 50.50 | 52.20 | 1.40 | 2.76% | 50.50 | 53.47 | 103358 | 53967 | 5.80% |
| 2025-06-20 | 52.19 | 50.80 | 0.13 | 0.26% | 50.68 | 53.45 | 119066 | 61989 | 6.68% |
| 2025-06-19 | 50.60 | 50.67 | -0.36 | -0.71% | 50.54 | 52.54 | 76326 | 39292 | 4.28% |
| 2025-06-18 | 49.20 | 51.03 | 1.83 | 3.72% | 48.51 | 51.20 | 82230 | 41251 | 4.61% |
| 2025-06-17 | 49.50 | 49.20 | -0.58 | -1.17% | 48.90 | 49.96 | 47986 | 23672 | 2.69% |
| 2025-06-16 | 48.78 | 49.78 | 1.18 | 2.43% | 48.10 | 50.68 | 77077 | 38426 | 4.32% |
| 2025-06-13 | 49.50 | 48.60 | -1.11 | -2.23% | 47.57 | 50.41 | 79436 | 38662 | 4.45% |
| 2025-06-12 | 50.35 | 49.71 | -0.64 | -1.27% | 49.60 | 50.65 | 54598 | 27340 | 3.06% |
| 2025-06-11 | 50.94 | 50.35 | -0.45 | -0.89% | 50.20 | 51.25 | 40442 | 20512 | 2.27% |
| 2025-06-10 | 52.60 | 50.80 | -1.53 | -2.92% | 49.93 | 52.66 | 77417 | 39504 | 4.34% |
| 2025-06-09 | 53.29 | 52.33 | -0.96 | -1.80% | 52.00 | 53.70 | 74074 | 39108 | 4.15% |
| 2025-06-06 | 53.19 | 53.29 | 0.10 | 0.19% | 52.88 | 54.25 | 86842 | 46432 | 4.87% |
| 2025-06-05 | 49.80 | 53.19 | 3.32 | 6.66% | 49.50 | 53.65 | 135368 | 70376 | 7.59% |
| 2025-06-04 | 49.01 | 49.87 | 0.49 | 0.99% | 49.01 | 50.64 | 57923 | 28969 | 3.25% |
| 2025-06-03 | 48.66 | 49.38 | 0.31 | 0.63% | 48.66 | 49.80 | 54734 | 27035 | 3.07% |
| 2025-05-30 | 51.29 | 49.07 | -2.36 | -4.59% | 48.52 | 51.29 | 95872 | 47287 | 5.38% |
| 2025-05-29 | 50.53 | 51.43 | 1.10 | 2.19% | 50.48 | 52.29 | 62949 | 32342 | 3.53% |
| 2025-05-28 | 51.12 | 50.33 | -0.79 | -1.55% | 50.28 | 51.39 | 47694 | 24183 | 2.67% |
| 2025-05-27 | 52.00 | 51.12 | -0.91 | -1.75% | 50.91 | 52.50 | 57092 | 29368 | 3.20% |
| 2025-05-26 | 51.20 | 52.03 | 1.43 | 2.83% | 51.14 | 52.50 | 75610 | 39265 | 4.24% |
| 2025-05-23 | 51.50 | 50.60 | -1.08 | -2.09% | 50.60 | 52.39 | 69580 | 35833 | 3.90% |
| 2025-05-22 | 52.02 | 51.68 | -0.58 | -1.11% | 51.61 | 53.12 | 60731 | 31786 | 3.41% |
| 2025-05-21 | 52.80 | 52.26 | -0.66 | -1.25% | 52.00 | 53.16 | 55160 | 29025 | 3.09% |
| 2025-05-20 | 53.08 | 52.92 | -0.53 | -0.99% | 52.80 | 54.69 | 71267 | 38081 | 4.00% |
| 2025-05-19 | 53.37 | 53.45 | 0.81 | 1.54% | 52.28 | 53.95 | 84475 | 45029 | 4.74% |
| 2025-05-16 | 52.02 | 52.64 | 0.47 | 0.90% | 51.05 | 53.98 | 110289 | 58447 | 6.18% |
| 2025-05-15 | 56.50 | 52.17 | -4.71 | -8.28% | 51.50 | 56.70 | 164391 | 87733 | 9.22% |
| 2025-05-14 | 59.11 | 56.88 | -0.59 | -1.03% | 56.44 | 59.58 | 108397 | 62427 | 6.08% |
| 2025-05-13 | 58.19 | 57.47 | -0.72 | -1.24% | 56.37 | 60.00 | 142107 | 82537 | 7.97% |
| 2025-05-12 | 56.97 | 58.19 | 1.57 | 2.77% | 55.91 | 58.21 | 108898 | 62030 | 6.11% |
| 2025-05-09 | 58.27 | 56.62 | -1.78 | -3.05% | 55.85 | 58.27 | 111041 | 63183 | 6.23% |
| 2025-05-08 | 60.00 | 58.40 | -1.98 | -3.28% | 58.33 | 60.32 | 130107 | 76983 | 7.30% |
| 2025-05-07 | 61.20 | 60.38 | -0.55 | -0.90% | 58.91 | 61.66 | 146535 | 88117 | 8.22% |
| 2025-05-06 | 60.00 | 60.93 | 1.50 | 2.52% | 58.90 | 62.04 | 164626 | 99790 | 9.23% |
| 2025-04-30 | 56.40 | 59.43 | 3.34 | 5.95% | 56.12 | 59.60 | 158814 | 92713 | 8.91% |
| 2025-04-29 | 58.20 | 56.09 | -0.79 | -1.39% | 55.10 | 59.46 | 151896 | 87174 | 8.52% |
| 2025-04-28 | 58.01 | 56.88 | 0.28 | 0.49% | 56.57 | 58.90 | 126025 | 72687 | 7.07% |
| 2025-04-25 | 54.15 | 56.60 | 2.47 | 4.56% | 52.80 | 57.68 | 180125 | 100453 | 10.10% |
| 2025-04-24 | 53.00 | 54.13 | 0.71 | 1.33% | 51.53 | 55.86 | 137892 | 74416 | 7.73% |