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 | 56.42 | 57.08 | 0.98 | 1.75% | 55.88 | 57.47 | 6475 | 3678 | 1.24% |
| 2025-07-31 | 56.10 | 56.10 | -0.17 | -0.30% | 55.71 | 57.38 | 5957 | 3368 | 1.14% |
| 2025-07-30 | 58.00 | 56.27 | -1.92 | -3.30% | 56.02 | 58.52 | 7327 | 4164 | 1.40% |
| 2025-07-29 | 57.15 | 58.19 | 1.04 | 1.82% | 56.49 | 58.19 | 8390 | 4798 | 1.61% |
| 2025-07-28 | 57.59 | 57.15 | -0.42 | -0.73% | 56.50 | 57.70 | 6716 | 3822 | 1.30% |
| 2025-07-25 | 56.50 | 57.57 | 1.35 | 2.40% | 55.80 | 58.10 | 9238 | 5257 | 1.78% |
| 2025-07-24 | 55.53 | 56.22 | 0.83 | 1.50% | 55.11 | 56.60 | 6788 | 3802 | 1.31% |
| 2025-07-23 | 55.49 | 55.39 | 0.04 | 0.07% | 54.40 | 55.98 | 5389 | 2977 | 1.04% |
| 2025-07-22 | 55.10 | 55.35 | 0.05 | 0.09% | 54.88 | 55.76 | 5879 | 3251 | 1.13% |
| 2025-07-21 | 54.20 | 55.30 | 1.10 | 2.03% | 53.85 | 55.44 | 6365 | 3503 | 1.23% |
| 2025-07-18 | 54.08 | 54.20 | 0.12 | 0.22% | 53.61 | 54.47 | 5962 | 3223 | 1.15% |
| 2025-07-17 | 54.85 | 54.08 | -0.63 | -1.15% | 53.98 | 54.98 | 8002 | 4345 | 1.54% |
| 2025-07-16 | 54.54 | 54.71 | 0.44 | 0.81% | 54.27 | 55.58 | 6231 | 3421 | 1.20% |
| 2025-07-15 | 55.03 | 54.27 | -0.68 | -1.24% | 54.02 | 55.10 | 6146 | 3346 | 1.19% |
| 2025-07-14 | 54.68 | 54.95 | 0.60 | 1.10% | 53.63 | 54.98 | 4866 | 2652 | 0.94% |
| 2025-07-11 | 53.68 | 54.35 | 0.75 | 1.40% | 53.14 | 54.50 | 6154 | 3318 | 1.19% |
| 2025-07-10 | 54.31 | 53.60 | -0.71 | -1.31% | 53.06 | 54.31 | 5512 | 2950 | 1.06% |
| 2025-07-09 | 54.68 | 54.31 | -0.24 | -0.44% | 54.25 | 54.97 | 4433 | 2422 | 0.86% |
| 2025-07-08 | 54.47 | 54.55 | 0.36 | 0.66% | 53.97 | 54.55 | 3923 | 2128 | 0.76% |
| 2025-07-07 | 53.97 | 54.19 | 0.44 | 0.82% | 53.24 | 54.19 | 4700 | 2525 | 0.91% |
| 2025-07-04 | 54.42 | 53.75 | -0.98 | -1.79% | 53.65 | 54.74 | 4242 | 2297 | 0.82% |
| 2025-07-03 | 55.11 | 54.73 | -0.27 | -0.49% | 53.92 | 55.11 | 6609 | 3598 | 1.28% |
| 2025-07-02 | 56.50 | 55.00 | -1.70 | -3.00% | 54.60 | 56.50 | 9240 | 5094 | 1.78% |
| 2025-07-01 | 54.00 | 56.70 | 3.49 | 6.56% | 54.00 | 57.44 | 16828 | 9483 | 3.25% |
| 2025-06-30 | 52.60 | 53.21 | 0.68 | 1.29% | 52.59 | 53.35 | 4467 | 2368 | 0.86% |
| 2025-06-27 | 52.16 | 52.53 | 0.37 | 0.71% | 52.16 | 53.52 | 3709 | 1955 | 0.72% |
| 2025-06-26 | 52.88 | 52.16 | -0.60 | -1.14% | 51.93 | 52.90 | 4535 | 2373 | 0.88% |
| 2025-06-25 | 53.35 | 52.76 | -0.07 | -0.13% | 51.94 | 53.35 | 5499 | 2881 | 1.06% |
| 2025-06-24 | 51.05 | 52.83 | 1.79 | 3.51% | 50.67 | 52.92 | 6019 | 3154 | 1.16% |
| 2025-06-23 | 51.07 | 51.04 | 0.22 | 0.43% | 50.05 | 51.33 | 2405 | 1224 | 0.46% |
| 2025-06-20 | 51.20 | 50.82 | -0.28 | -0.55% | 50.27 | 51.98 | 4051 | 2064 | 0.78% |
| 2025-06-19 | 52.83 | 51.10 | -1.61 | -3.05% | 51.00 | 54.42 | 5641 | 2960 | 1.09% |
| 2025-06-18 | 52.40 | 52.71 | 0.36 | 0.69% | 51.59 | 52.85 | 3761 | 1957 | 0.73% |
| 2025-06-17 | 53.33 | 52.35 | -1.48 | -2.75% | 51.85 | 54.14 | 4820 | 2530 | 0.93% |
| 2025-06-16 | 50.96 | 53.83 | 2.32 | 4.50% | 50.96 | 54.59 | 9099 | 4830 | 1.76% |
| 2025-06-13 | 53.20 | 51.51 | -1.83 | -3.43% | 51.38 | 53.50 | 5944 | 3096 | 1.15% |
| 2025-06-12 | 54.26 | 53.34 | -0.61 | -1.13% | 53.00 | 54.53 | 4243 | 2275 | 0.82% |
| 2025-06-11 | 54.30 | 53.95 | 0.18 | 0.33% | 53.75 | 55.27 | 5522 | 3009 | 1.07% |
| 2025-06-10 | 54.87 | 53.77 | -1.03 | -1.88% | 52.75 | 55.47 | 8073 | 4338 | 1.56% |
| 2025-06-09 | 54.48 | 54.80 | 0.32 | 0.59% | 54.04 | 55.86 | 6119 | 3377 | 1.18% |
| 2025-06-06 | 55.97 | 54.48 | -1.00 | -1.80% | 54.02 | 55.97 | 6759 | 3688 | 1.30% |
| 2025-06-05 | 54.96 | 55.48 | 0.96 | 1.76% | 54.96 | 56.78 | 9278 | 5179 | 1.79% |
| 2025-06-04 | 54.51 | 54.52 | -0.21 | -0.38% | 53.88 | 55.24 | 7274 | 3948 | 1.40% |
| 2025-06-03 | 55.80 | 54.73 | -0.60 | -1.08% | 54.50 | 55.80 | 8659 | 4750 | 1.67% |
| 2025-05-30 | 58.27 | 55.33 | -3.05 | -5.22% | 54.51 | 58.27 | 14056 | 7795 | 2.71% |
| 2025-05-29 | 57.19 | 58.38 | 1.84 | 3.25% | 56.80 | 61.00 | 21381 | 12585 | 4.13% |
| 2025-05-28 | 56.10 | 56.54 | 0.52 | 0.93% | 55.44 | 57.28 | 8325 | 4689 | 1.61% |
| 2025-05-27 | 54.97 | 56.02 | 1.71 | 3.15% | 54.00 | 56.29 | 8981 | 4963 | 1.73% |
| 2025-05-26 | 53.40 | 54.31 | 0.56 | 1.04% | 53.33 | 54.70 | 6678 | 3613 | 1.29% |
| 2025-05-23 | 55.50 | 53.75 | -1.52 | -2.75% | 53.72 | 56.44 | 11092 | 6104 | 2.14% |
| 2025-05-22 | 55.90 | 55.27 | -0.31 | -0.56% | 55.02 | 56.93 | 5916 | 3306 | 1.14% |
| 2025-05-21 | 57.50 | 55.58 | -1.73 | -3.02% | 55.32 | 57.60 | 8775 | 4916 | 1.69% |
| 2025-05-20 | 57.79 | 57.31 | -0.39 | -0.68% | 56.13 | 57.90 | 9744 | 5571 | 1.88% |
| 2025-05-19 | 56.21 | 57.70 | 1.57 | 2.80% | 54.00 | 58.17 | 15449 | 8739 | 2.98% |
| 2025-05-16 | 54.77 | 56.13 | 1.63 | 2.99% | 54.11 | 56.54 | 15085 | 8410 | 2.91% |
| 2025-05-15 | 54.99 | 54.50 | -0.02 | -0.04% | 53.58 | 55.12 | 9908 | 5387 | 1.91% |
| 2025-05-14 | 55.43 | 54.52 | -0.91 | -1.64% | 54.26 | 55.97 | 12066 | 6635 | 2.33% |
| 2025-05-13 | 56.41 | 55.43 | -0.64 | -1.14% | 55.20 | 56.98 | 8992 | 5027 | 1.74% |
| 2025-05-12 | 55.56 | 56.07 | 0.98 | 1.78% | 55.02 | 56.40 | 11718 | 6537 | 2.26% |
| 2025-05-09 | 57.89 | 55.09 | -2.53 | -4.39% | 54.70 | 58.29 | 18400 | 10271 | 3.55% |
| 2025-05-08 | 59.18 | 57.62 | -1.38 | -2.34% | 56.56 | 60.68 | 24423 | 14230 | 4.71% |
| 2025-05-07 | 57.32 | 59.00 | 1.57 | 2.73% | 56.29 | 67.29 | 39170 | 23652 | 7.56% |
| 2025-05-06 | 55.80 | 57.43 | 2.53 | 4.61% | 55.80 | 61.00 | 35475 | 20509 | 6.85% |
| 2025-04-30 | 47.55 | 54.90 | 9.15 | 20.00% | 47.55 | 54.90 | 23643 | 12559 | 4.56% |
| 2025-04-29 | 43.67 | 45.75 | 1.86 | 4.24% | 43.67 | 45.96 | 3403 | 1535 | 0.66% |
| 2025-04-28 | 44.81 | 43.89 | -0.85 | -1.90% | 43.71 | 45.30 | 2059 | 907 | 0.40% |
| 2025-04-25 | 44.70 | 44.74 | 0.04 | 0.09% | 44.12 | 45.29 | 2442 | 1091 | 0.47% |
| 2025-04-24 | 46.40 | 44.70 | -1.70 | -3.66% | 44.30 | 46.78 | 3842 | 1742 | 0.74% |