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 | 56.56 | 55.38 | -1.32 | -2.33% | 54.65 | 57.06 | 48122 | 26727 | 4.04% |
| 2025-07-31 | 57.27 | 56.70 | -0.67 | -1.17% | 56.41 | 57.69 | 28073 | 16015 | 2.75% |
| 2025-07-30 | 58.40 | 57.37 | -1.12 | -1.91% | 56.68 | 58.50 | 28891 | 16631 | 2.83% |
| 2025-07-29 | 58.71 | 58.49 | -0.22 | -0.37% | 57.50 | 58.99 | 26821 | 15625 | 2.62% |
| 2025-07-28 | 59.88 | 58.71 | -0.54 | -0.91% | 58.42 | 59.97 | 26571 | 15662 | 2.60% |
| 2025-07-25 | 59.00 | 59.25 | -0.71 | -1.18% | 58.49 | 60.27 | 38607 | 22784 | 3.78% |
| 2025-07-24 | 58.50 | 59.96 | 1.44 | 2.46% | 57.84 | 60.43 | 54383 | 32423 | 5.32% |
| 2025-07-23 | 54.26 | 58.52 | 3.92 | 7.18% | 54.26 | 59.31 | 84030 | 48250 | 8.22% |
| 2025-07-22 | 53.26 | 54.60 | 1.22 | 2.29% | 53.26 | 55.19 | 32574 | 17726 | 3.19% |
| 2025-07-21 | 53.91 | 53.38 | -0.52 | -0.96% | 53.00 | 54.09 | 30150 | 16115 | 2.95% |
| 2025-07-18 | 54.94 | 53.90 | -0.85 | -1.55% | 53.72 | 55.44 | 28088 | 15253 | 2.75% |
| 2025-07-17 | 54.58 | 54.75 | 0.31 | 0.57% | 54.21 | 54.98 | 16603 | 9064 | 1.62% |
| 2025-07-16 | 54.77 | 54.44 | -0.33 | -0.60% | 54.44 | 55.68 | 18510 | 10172 | 1.81% |
| 2025-07-15 | 55.71 | 54.77 | -0.84 | -1.51% | 54.60 | 55.98 | 25057 | 13795 | 2.45% |
| 2025-07-14 | 56.38 | 55.61 | -0.85 | -1.51% | 55.41 | 56.46 | 14590 | 8144 | 1.43% |
| 2025-07-11 | 55.74 | 56.46 | 0.73 | 1.31% | 55.25 | 56.65 | 21573 | 12072 | 2.11% |
| 2025-07-10 | 56.62 | 55.73 | -1.13 | -1.99% | 55.60 | 56.76 | 18175 | 10157 | 1.78% |
| 2025-07-09 | 56.77 | 56.86 | -0.22 | -0.39% | 55.85 | 57.48 | 27861 | 15783 | 2.73% |
| 2025-07-08 | 57.30 | 57.08 | 0.10 | 0.18% | 56.91 | 58.05 | 22099 | 12684 | 2.16% |
| 2025-07-07 | 56.50 | 56.98 | 0.44 | 0.78% | 56.35 | 58.90 | 30401 | 17570 | 2.97% |
| 2025-07-04 | 54.80 | 56.54 | 1.62 | 2.95% | 53.43 | 58.30 | 47067 | 26406 | 4.60% |
| 2025-07-03 | 55.00 | 54.92 | -0.14 | -0.25% | 54.71 | 55.55 | 11454 | 6302 | 1.12% |
| 2025-07-02 | 56.60 | 55.06 | -1.63 | -2.88% | 54.80 | 56.60 | 19790 | 10946 | 1.94% |
| 2025-07-01 | 57.35 | 56.69 | -0.63 | -1.10% | 56.44 | 58.00 | 22276 | 12714 | 2.18% |
| 2025-06-30 | 56.09 | 57.32 | 1.63 | 2.93% | 56.09 | 57.48 | 27904 | 15838 | 2.73% |
| 2025-06-27 | 56.00 | 55.69 | -0.03 | -0.05% | 55.56 | 56.57 | 14779 | 8274 | 1.45% |
| 2025-06-26 | 56.66 | 55.72 | -1.00 | -1.76% | 55.52 | 57.35 | 18206 | 10220 | 1.78% |
| 2025-06-25 | 56.21 | 56.72 | 0.15 | 0.27% | 55.40 | 56.96 | 22508 | 12637 | 2.20% |
| 2025-06-24 | 56.13 | 56.57 | -0.16 | -0.28% | 55.86 | 56.98 | 20260 | 11430 | 1.98% |
| 2025-06-23 | 54.46 | 56.73 | 2.13 | 3.90% | 54.30 | 57.23 | 29815 | 16788 | 2.92% |
| 2025-06-20 | 54.26 | 54.60 | 0.09 | 0.17% | 53.98 | 55.19 | 13338 | 7272 | 1.30% |
| 2025-06-19 | 54.00 | 54.51 | 0.41 | 0.76% | 53.65 | 56.00 | 32125 | 17699 | 3.14% |
| 2025-06-18 | 52.50 | 54.10 | 2.52 | 4.89% | 51.81 | 55.25 | 32250 | 17291 | 3.16% |
| 2025-06-17 | 53.59 | 51.58 | -1.90 | -3.55% | 51.12 | 53.76 | 23917 | 12413 | 2.34% |
| 2025-06-16 | 53.99 | 53.48 | -0.53 | -0.98% | 53.43 | 54.50 | 12850 | 6923 | 1.26% |
| 2025-06-13 | 52.70 | 54.01 | 1.30 | 2.47% | 52.15 | 54.87 | 34453 | 18591 | 3.37% |
| 2025-06-12 | 53.40 | 52.71 | -0.60 | -1.13% | 52.52 | 53.42 | 15593 | 8257 | 1.53% |
| 2025-06-11 | 53.29 | 53.31 | 0.12 | 0.23% | 53.29 | 54.19 | 10681 | 5732 | 1.05% |
| 2025-06-10 | 54.69 | 53.19 | -1.50 | -2.74% | 52.91 | 54.80 | 11193 | 6009 | 1.10% |
| 2025-06-09 | 54.84 | 54.69 | -0.14 | -0.26% | 53.90 | 55.16 | 12040 | 6555 | 1.18% |
| 2025-06-06 | 55.20 | 54.83 | -0.32 | -0.58% | 54.41 | 55.37 | 8463 | 4639 | 0.83% |
| 2025-06-05 | 54.30 | 55.15 | 0.90 | 1.66% | 54.00 | 55.19 | 11918 | 6520 | 1.17% |
| 2025-06-04 | 54.36 | 54.25 | -0.09 | -0.17% | 53.41 | 54.75 | 9856 | 5323 | 0.96% |
| 2025-06-03 | 53.75 | 54.34 | 0.59 | 1.10% | 53.60 | 56.22 | 20616 | 11344 | 2.02% |
| 2025-05-30 | 54.92 | 53.75 | -1.31 | -2.38% | 53.38 | 54.99 | 9788 | 5301 | 0.96% |
| 2025-05-29 | 53.70 | 55.06 | 1.36 | 2.53% | 53.38 | 55.36 | 15343 | 8379 | 1.50% |
| 2025-05-28 | 53.85 | 53.70 | -0.29 | -0.54% | 53.50 | 54.36 | 5062 | 2726 | 0.50% |
| 2025-05-27 | 55.00 | 53.99 | -1.02 | -1.85% | 53.78 | 55.00 | 8703 | 4701 | 0.85% |
| 2025-05-26 | 54.62 | 55.01 | 0.40 | 0.73% | 53.90 | 55.35 | 11317 | 6181 | 1.11% |
| 2025-05-23 | 55.20 | 54.61 | -0.33 | -0.60% | 54.51 | 55.66 | 7236 | 3986 | 0.71% |
| 2025-05-22 | 55.89 | 54.94 | -0.95 | -1.70% | 54.87 | 56.89 | 11069 | 6128 | 1.08% |
| 2025-05-21 | 57.60 | 55.89 | -1.71 | -2.97% | 55.40 | 57.90 | 21142 | 11854 | 2.07% |
| 2025-05-20 | 55.20 | 57.60 | 2.44 | 4.42% | 54.81 | 58.10 | 20331 | 11599 | 1.99% |
| 2025-05-19 | 56.08 | 55.16 | -0.57 | -1.02% | 54.70 | 56.54 | 11701 | 6478 | 1.14% |
| 2025-05-16 | 55.80 | 55.73 | 0.12 | 0.22% | 55.59 | 56.43 | 6854 | 3840 | 0.67% |
| 2025-05-15 | 57.50 | 55.61 | -1.98 | -3.44% | 55.25 | 57.57 | 13245 | 7421 | 1.30% |
| 2025-05-14 | 58.20 | 57.59 | -0.59 | -1.01% | 57.30 | 58.90 | 10200 | 5895 | 1.00% |
| 2025-05-13 | 59.74 | 58.18 | -0.92 | -1.56% | 58.00 | 59.88 | 10602 | 6238 | 1.04% |
| 2025-05-12 | 56.99 | 59.10 | 2.36 | 4.16% | 56.66 | 59.28 | 24627 | 14332 | 2.41% |
| 2025-05-09 | 58.09 | 56.74 | -1.41 | -2.42% | 56.68 | 58.09 | 16228 | 9251 | 1.59% |
| 2025-05-08 | 59.70 | 58.15 | -1.46 | -2.45% | 57.25 | 59.75 | 30949 | 17991 | 3.03% |
| 2025-05-07 | 61.10 | 59.61 | -1.04 | -1.71% | 59.20 | 61.69 | 16142 | 9700 | 1.58% |
| 2025-05-06 | 60.50 | 60.65 | 0.65 | 1.08% | 59.55 | 60.99 | 15715 | 9484 | 1.54% |
| 2025-04-30 | 58.01 | 60.00 | 1.80 | 3.09% | 58.01 | 61.00 | 22252 | 13395 | 2.18% |
| 2025-04-29 | 56.95 | 58.20 | 1.26 | 2.21% | 56.07 | 58.48 | 9486 | 5472 | 0.93% |
| 2025-04-28 | 58.30 | 56.94 | -1.87 | -3.18% | 55.36 | 58.77 | 19742 | 11212 | 1.93% |
| 2025-04-25 | 58.26 | 58.81 | 0.55 | 0.94% | 57.68 | 60.27 | 15967 | 9467 | 1.56% |
| 2025-04-24 | 59.00 | 58.26 | -0.64 | -1.09% | 58.16 | 59.92 | 13107 | 7728 | 1.28% |