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 | 55.57 | 57.94 | 2.24 | 4.02% | 55.47 | 58.37 | 48865 | 28110 | 5.03% |
| 2025-07-31 | 57.00 | 55.70 | -1.31 | -2.30% | 55.20 | 57.43 | 34268 | 19292 | 3.53% |
| 2025-07-30 | 58.56 | 57.01 | -1.86 | -3.16% | 56.70 | 58.99 | 40568 | 23392 | 4.18% |
| 2025-07-29 | 58.44 | 58.87 | 0.68 | 1.17% | 58.22 | 59.40 | 31152 | 18345 | 3.21% |
| 2025-07-28 | 59.04 | 58.19 | -0.66 | -1.12% | 58.05 | 59.30 | 30256 | 17714 | 3.11% |
| 2025-07-25 | 59.15 | 58.85 | -0.48 | -0.81% | 58.65 | 59.58 | 27666 | 16330 | 2.85% |
| 2025-07-24 | 58.00 | 59.33 | 0.59 | 1.00% | 58.00 | 59.69 | 53038 | 31349 | 5.46% |
| 2025-07-23 | 60.55 | 58.74 | -2.03 | -3.34% | 58.40 | 61.17 | 48537 | 28837 | 5.00% |
| 2025-07-22 | 60.19 | 60.77 | 0.27 | 0.45% | 59.90 | 61.88 | 32251 | 19624 | 3.32% |
| 2025-07-21 | 60.99 | 60.50 | -0.97 | -1.58% | 60.02 | 61.29 | 43424 | 26291 | 4.47% |
| 2025-07-18 | 62.00 | 61.47 | -0.93 | -1.49% | 59.73 | 62.37 | 46035 | 28034 | 4.74% |
| 2025-07-17 | 65.16 | 62.40 | -2.23 | -3.45% | 60.89 | 66.23 | 51820 | 32279 | 5.33% |
| 2025-07-16 | 61.99 | 64.63 | 2.19 | 3.51% | 61.50 | 64.99 | 39682 | 25269 | 4.09% |
| 2025-07-15 | 64.99 | 62.44 | -2.84 | -4.35% | 61.65 | 66.49 | 53906 | 34080 | 5.55% |
| 2025-07-14 | 64.16 | 65.28 | 1.28 | 2.00% | 63.11 | 66.57 | 34679 | 22611 | 3.57% |
| 2025-07-11 | 66.61 | 64.00 | -2.61 | -3.92% | 63.81 | 66.66 | 46401 | 30037 | 4.78% |
| 2025-07-10 | 64.50 | 66.61 | 1.73 | 2.67% | 64.00 | 69.75 | 64706 | 43642 | 6.66% |
| 2025-07-09 | 65.00 | 64.88 | -1.12 | -1.70% | 63.89 | 66.56 | 50456 | 32862 | 5.19% |
| 2025-07-08 | 59.03 | 66.00 | 6.59 | 11.09% | 58.10 | 68.08 | 91785 | 57961 | 9.45% |
| 2025-07-07 | 57.45 | 59.41 | 2.35 | 4.12% | 56.20 | 60.00 | 73257 | 43507 | 7.54% |
| 2025-07-04 | 59.30 | 57.06 | -1.94 | -3.29% | 56.40 | 59.77 | 32660 | 18736 | 3.36% |
| 2025-07-03 | 59.40 | 59.00 | -0.93 | -1.55% | 57.77 | 59.60 | 51584 | 30256 | 5.31% |
| 2025-07-02 | 54.37 | 59.93 | 5.56 | 10.23% | 53.11 | 59.97 | 81298 | 45977 | 8.43% |
| 2025-07-01 | 53.60 | 54.37 | 0.54 | 1.00% | 53.32 | 55.34 | 39988 | 21724 | 4.15% |
| 2025-06-30 | 52.00 | 53.83 | 2.10 | 4.06% | 52.00 | 55.37 | 44104 | 23658 | 4.57% |
| 2025-06-27 | 51.26 | 51.73 | 0.56 | 1.09% | 51.26 | 53.33 | 24546 | 12821 | 2.55% |
| 2025-06-26 | 52.75 | 51.17 | -1.73 | -3.27% | 51.05 | 52.99 | 27842 | 14445 | 2.89% |
| 2025-06-25 | 53.50 | 52.90 | -0.43 | -0.81% | 51.82 | 53.54 | 21791 | 11423 | 2.26% |
| 2025-06-24 | 52.02 | 53.33 | 1.44 | 2.78% | 51.81 | 54.18 | 22718 | 12072 | 2.36% |
| 2025-06-23 | 51.13 | 51.89 | 0.76 | 1.49% | 50.30 | 52.19 | 20341 | 10460 | 2.11% |
| 2025-06-20 | 53.30 | 51.13 | -2.14 | -4.02% | 50.71 | 54.25 | 32308 | 16872 | 3.35% |
| 2025-06-19 | 56.30 | 53.27 | -3.27 | -5.78% | 52.30 | 56.48 | 42264 | 22748 | 4.38% |
| 2025-06-18 | 56.37 | 56.54 | 0.12 | 0.21% | 56.14 | 58.49 | 27779 | 15924 | 2.88% |
| 2025-06-17 | 56.91 | 56.42 | -0.58 | -1.02% | 56.00 | 57.49 | 17969 | 10174 | 1.86% |
| 2025-06-16 | 53.13 | 57.00 | 3.02 | 5.59% | 53.13 | 57.80 | 47745 | 26880 | 4.95% |
| 2025-06-13 | 53.95 | 53.98 | -0.17 | -0.31% | 53.28 | 55.75 | 37863 | 20621 | 3.93% |
| 2025-06-12 | 54.18 | 54.15 | -0.01 | -0.02% | 53.20 | 54.97 | 18320 | 9950 | 1.90% |
| 2025-06-11 | 55.38 | 54.16 | -1.21 | -2.19% | 54.11 | 56.48 | 22386 | 12273 | 2.32% |
| 2025-06-10 | 53.00 | 55.37 | 2.72 | 5.17% | 52.70 | 56.80 | 55643 | 30694 | 5.77% |
| 2025-06-09 | 53.16 | 52.65 | -0.83 | -1.55% | 52.02 | 54.60 | 25055 | 13211 | 2.60% |
| 2025-06-06 | 52.95 | 53.48 | 0.36 | 0.68% | 52.69 | 54.50 | 20493 | 11000 | 2.13% |
| 2025-06-05 | 53.01 | 53.12 | 0.28 | 0.53% | 52.90 | 54.50 | 17562 | 9440 | 1.82% |
| 2025-06-04 | 51.53 | 52.84 | 1.31 | 2.54% | 51.00 | 52.89 | 16983 | 8864 | 1.76% |
| 2025-06-03 | 52.54 | 51.53 | -1.28 | -2.42% | 51.42 | 54.22 | 22348 | 11717 | 2.32% |
| 2025-05-30 | 54.12 | 52.81 | -1.31 | -2.42% | 52.14 | 54.12 | 16423 | 8672 | 1.70% |
| 2025-05-29 | 52.98 | 54.12 | 1.55 | 2.95% | 52.87 | 55.50 | 25493 | 13914 | 2.64% |
| 2025-05-28 | 52.49 | 52.57 | 0.11 | 0.21% | 52.22 | 54.42 | 21919 | 11710 | 2.27% |
| 2025-05-27 | 53.66 | 52.46 | -1.73 | -3.19% | 51.87 | 54.23 | 17811 | 9332 | 1.85% |
| 2025-05-26 | 53.52 | 54.19 | 0.26 | 0.48% | 53.52 | 55.35 | 12130 | 6573 | 1.26% |
| 2025-05-23 | 54.46 | 53.93 | -0.53 | -0.97% | 53.32 | 55.00 | 23531 | 12716 | 2.44% |
| 2025-05-22 | 54.58 | 54.46 | -0.22 | -0.40% | 54.01 | 55.40 | 17597 | 9634 | 1.82% |
| 2025-05-21 | 56.54 | 54.68 | -2.02 | -3.56% | 54.68 | 56.77 | 22973 | 12819 | 2.38% |
| 2025-05-20 | 57.99 | 56.70 | -1.16 | -2.00% | 56.30 | 58.00 | 21397 | 12237 | 2.22% |
| 2025-05-19 | 55.09 | 57.86 | 2.92 | 5.31% | 54.82 | 58.50 | 43037 | 24702 | 4.46% |
| 2025-05-16 | 53.76 | 54.94 | 0.64 | 1.18% | 52.75 | 55.88 | 29608 | 16143 | 3.07% |
| 2025-05-15 | 53.69 | 54.30 | -0.40 | -0.73% | 53.69 | 55.39 | 20256 | 11003 | 2.10% |
| 2025-05-14 | 53.42 | 54.70 | 0.74 | 1.37% | 53.00 | 55.77 | 27030 | 14779 | 2.80% |
| 2025-05-13 | 55.00 | 53.96 | -0.64 | -1.17% | 53.00 | 56.60 | 49521 | 27236 | 5.14% |
| 2025-05-12 | 52.00 | 54.60 | 2.27 | 4.34% | 52.00 | 54.83 | 42192 | 22669 | 4.38% |
| 2025-05-09 | 50.76 | 52.33 | 1.57 | 3.09% | 49.80 | 52.80 | 50489 | 25954 | 5.24% |
| 2025-05-08 | 47.60 | 50.76 | 3.12 | 6.55% | 47.13 | 50.88 | 41694 | 20674 | 4.32% |
| 2025-05-07 | 47.70 | 47.64 | 0.72 | 1.53% | 47.07 | 49.00 | 23632 | 11323 | 2.45% |
| 2025-05-06 | 45.61 | 46.92 | 1.32 | 2.89% | 45.60 | 47.50 | 29440 | 13832 | 3.05% |
| 2025-04-30 | 45.90 | 45.60 | -0.40 | -0.87% | 45.20 | 47.13 | 27492 | 12660 | 4.07% |
| 2025-04-29 | 48.00 | 46.00 | 0.35 | 0.77% | 46.00 | 50.00 | 39253 | 18737 | 5.81% |
| 2025-04-28 | 46.02 | 45.65 | -0.10 | -0.22% | 44.66 | 47.49 | 24650 | 11257 | 3.65% |
| 2025-04-25 | 46.80 | 45.75 | -0.65 | -1.40% | 45.68 | 47.47 | 15010 | 6986 | 2.22% |
| 2025-04-24 | 48.30 | 46.40 | -2.05 | -4.23% | 45.93 | 48.35 | 24038 | 11270 | 3.56% |