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 | 53.10 | 53.80 | 0.20 | 0.37% | 52.70 | 54.20 | 22717 | 12183 | 1.56% |
| 2025-07-31 | 52.82 | 53.60 | 0.32 | 0.60% | 52.71 | 54.70 | 29407 | 15727 | 2.02% |
| 2025-07-30 | 53.91 | 53.28 | -0.62 | -1.15% | 52.70 | 54.38 | 24651 | 13189 | 1.70% |
| 2025-07-29 | 54.42 | 53.90 | -0.53 | -0.97% | 53.34 | 54.52 | 18427 | 9910 | 1.27% |
| 2025-07-28 | 53.70 | 54.43 | 0.73 | 1.36% | 53.55 | 55.48 | 23549 | 12798 | 1.62% |
| 2025-07-25 | 53.19 | 53.70 | -0.05 | -0.09% | 52.89 | 54.12 | 19824 | 10584 | 1.36% |
| 2025-07-24 | 54.15 | 53.75 | -0.40 | -0.74% | 53.50 | 54.44 | 16837 | 9065 | 1.16% |
| 2025-07-23 | 53.80 | 54.15 | 0.00 | 0.00% | 53.79 | 54.78 | 18801 | 10199 | 1.29% |
| 2025-07-22 | 56.00 | 54.15 | -1.96 | -3.49% | 54.10 | 56.00 | 29121 | 15956 | 2.00% |
| 2025-07-21 | 55.12 | 56.11 | 1.00 | 1.81% | 55.00 | 56.57 | 30680 | 17178 | 2.11% |
| 2025-07-18 | 56.98 | 55.11 | -1.14 | -2.03% | 54.72 | 56.98 | 27279 | 15104 | 1.88% |
| 2025-07-17 | 54.56 | 56.25 | 1.68 | 3.08% | 53.80 | 56.75 | 37899 | 21060 | 2.61% |
| 2025-07-16 | 53.30 | 54.57 | 1.32 | 2.48% | 53.02 | 55.35 | 30938 | 16823 | 2.13% |
| 2025-07-15 | 53.52 | 53.25 | -0.57 | -1.06% | 52.52 | 54.00 | 20725 | 10990 | 1.43% |
| 2025-07-14 | 53.20 | 53.82 | 0.40 | 0.75% | 53.20 | 55.42 | 30035 | 16383 | 2.07% |
| 2025-07-11 | 53.97 | 53.42 | -0.81 | -1.49% | 53.14 | 54.39 | 17578 | 9412 | 1.21% |
| 2025-07-10 | 53.00 | 54.23 | 0.93 | 1.74% | 52.68 | 54.53 | 20996 | 11306 | 1.44% |
| 2025-07-09 | 53.20 | 53.30 | 0.29 | 0.55% | 52.89 | 54.48 | 20352 | 10903 | 1.40% |
| 2025-07-08 | 51.82 | 53.01 | 1.19 | 2.30% | 51.79 | 53.10 | 13331 | 7000 | 0.92% |
| 2025-07-07 | 52.51 | 51.82 | -1.14 | -2.15% | 51.40 | 52.90 | 19971 | 10383 | 1.37% |
| 2025-07-04 | 52.52 | 52.96 | 0.02 | 0.04% | 52.22 | 53.20 | 15738 | 8298 | 1.08% |
| 2025-07-03 | 52.82 | 52.94 | 0.13 | 0.25% | 52.66 | 53.79 | 13967 | 7403 | 0.96% |
| 2025-07-02 | 54.74 | 52.81 | -2.26 | -4.10% | 52.66 | 54.89 | 25541 | 13678 | 1.76% |
| 2025-07-01 | 56.26 | 55.07 | -0.78 | -1.40% | 54.70 | 56.26 | 19967 | 11006 | 1.37% |
| 2025-06-30 | 54.44 | 55.85 | 1.25 | 2.29% | 54.44 | 56.26 | 37373 | 20714 | 2.57% |
| 2025-06-27 | 54.60 | 54.60 | 0.01 | 0.02% | 53.80 | 55.38 | 20501 | 11213 | 1.41% |
| 2025-06-26 | 54.58 | 54.75 | 0.15 | 0.27% | 54.46 | 55.98 | 29232 | 16136 | 2.01% |
| 2025-06-25 | 54.37 | 54.60 | 0.07 | 0.13% | 53.33 | 55.10 | 37452 | 20221 | 2.58% |
| 2025-06-24 | 52.49 | 54.53 | 1.65 | 3.12% | 52.49 | 55.45 | 27249 | 14783 | 1.87% |
| 2025-06-23 | 52.73 | 52.88 | 0.00 | 0.00% | 51.92 | 53.48 | 17239 | 9097 | 1.19% |
| 2025-06-20 | 54.42 | 52.88 | -1.91 | -3.49% | 52.72 | 54.72 | 18249 | 9738 | 1.25% |
| 2025-06-19 | 54.80 | 54.79 | -0.39 | -0.71% | 54.60 | 56.17 | 18351 | 10119 | 1.26% |
| 2025-06-18 | 54.02 | 55.18 | 1.07 | 1.98% | 53.75 | 55.38 | 21969 | 12009 | 1.51% |
| 2025-06-17 | 53.77 | 54.11 | 0.18 | 0.33% | 53.51 | 54.82 | 18708 | 10153 | 1.29% |
| 2025-06-16 | 53.90 | 53.93 | 0.25 | 0.47% | 53.33 | 54.58 | 20757 | 11169 | 1.43% |
| 2025-06-13 | 54.36 | 53.68 | -0.52 | -0.96% | 53.10 | 54.74 | 25564 | 13714 | 1.76% |
| 2025-06-12 | 54.51 | 54.20 | -0.57 | -1.04% | 53.80 | 55.05 | 21307 | 11550 | 1.47% |
| 2025-06-11 | 54.67 | 54.77 | -0.29 | -0.53% | 54.10 | 55.64 | 33260 | 18311 | 2.29% |
| 2025-06-10 | 61.00 | 55.06 | -6.02 | -9.86% | 54.67 | 61.00 | 90025 | 50417 | 6.19% |
| 2025-06-09 | 56.00 | 61.08 | 5.17 | 9.25% | 56.00 | 61.45 | 77414 | 46694 | 5.32% |
| 2025-06-06 | 57.99 | 55.91 | -1.78 | -3.09% | 55.11 | 58.35 | 52806 | 29698 | 3.63% |
| 2025-06-05 | 58.87 | 57.69 | -0.27 | -0.47% | 56.60 | 58.87 | 65637 | 37803 | 4.51% |
| 2025-06-04 | 58.71 | 57.96 | -1.33 | -2.24% | 57.89 | 60.20 | 38993 | 23002 | 2.68% |
| 2025-06-03 | 57.87 | 59.29 | 0.40 | 0.68% | 57.87 | 59.90 | 25265 | 14917 | 1.74% |
| 2025-05-30 | 59.45 | 58.89 | -1.00 | -1.67% | 57.55 | 59.59 | 25464 | 14893 | 1.75% |
| 2025-05-29 | 58.77 | 59.89 | 1.04 | 1.77% | 58.10 | 60.26 | 38140 | 22556 | 2.62% |
| 2025-05-28 | 56.47 | 58.85 | 2.87 | 5.13% | 55.00 | 58.99 | 53049 | 30598 | 3.65% |
| 2025-05-27 | 55.50 | 55.98 | -0.12 | -0.21% | 54.30 | 56.50 | 25913 | 14298 | 1.78% |
| 2025-05-26 | 56.43 | 56.10 | 0.65 | 1.17% | 55.46 | 57.20 | 23847 | 13365 | 1.64% |
| 2025-05-23 | 57.32 | 55.45 | -1.89 | -3.30% | 55.27 | 57.48 | 34255 | 19323 | 2.36% |
| 2025-05-22 | 58.47 | 57.34 | -0.85 | -1.46% | 57.19 | 58.67 | 35215 | 20363 | 2.42% |
| 2025-05-21 | 61.02 | 58.19 | -3.11 | -5.07% | 57.42 | 61.20 | 55631 | 32592 | 3.83% |
| 2025-05-20 | 60.45 | 61.30 | 1.21 | 2.01% | 59.51 | 62.80 | 46421 | 28446 | 3.19% |
| 2025-05-19 | 64.73 | 60.09 | -4.72 | -7.28% | 58.80 | 64.73 | 70459 | 42916 | 4.85% |
| 2025-05-16 | 66.31 | 64.81 | -1.59 | -2.39% | 64.36 | 66.70 | 38491 | 25108 | 2.65% |
| 2025-05-15 | 67.85 | 66.40 | -1.45 | -2.14% | 65.70 | 68.00 | 37553 | 25003 | 2.58% |
| 2025-05-14 | 66.99 | 67.85 | 1.17 | 1.75% | 66.99 | 71.05 | 60593 | 41835 | 4.17% |
| 2025-05-13 | 67.00 | 66.68 | 0.43 | 0.65% | 66.06 | 69.00 | 38493 | 25924 | 2.65% |
| 2025-05-12 | 63.83 | 66.25 | 2.65 | 4.17% | 63.01 | 67.20 | 42418 | 27800 | 2.92% |
| 2025-05-09 | 64.00 | 63.60 | -0.50 | -0.78% | 62.70 | 64.97 | 24817 | 15795 | 1.71% |
| 2025-05-08 | 65.00 | 64.10 | -1.74 | -2.64% | 63.39 | 65.77 | 42062 | 27011 | 2.89% |
| 2025-05-07 | 68.64 | 65.84 | -1.68 | -2.49% | 65.20 | 68.64 | 39246 | 26027 | 2.70% |
| 2025-05-06 | 64.07 | 67.52 | 3.90 | 6.13% | 64.00 | 67.76 | 46040 | 30421 | 3.17% |
| 2025-04-30 | 63.80 | 63.62 | 0.29 | 0.46% | 62.26 | 65.66 | 35535 | 22830 | 2.44% |
| 2025-04-29 | 63.61 | 63.33 | -0.23 | -0.36% | 61.80 | 64.18 | 33018 | 20797 | 2.27% |
| 2025-04-28 | 63.83 | 63.56 | -1.59 | -2.44% | 61.06 | 65.40 | 56024 | 35655 | 3.85% |
| 2025-04-25 | 60.88 | 65.15 | 4.60 | 7.60% | 60.47 | 65.36 | 54706 | 34733 | 3.76% |
| 2025-04-24 | 61.34 | 60.55 | -1.16 | -1.88% | 60.10 | 62.80 | 28713 | 17652 | 1.97% |