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 | 51.380 | 50.360 | -0.760 | -1.49% | 50.000 | 51.650 | 15590 | 7921 | 3.14% |
| 2025-07-31 | 51.400 | 51.120 | -0.310 | -0.60% | 51.060 | 52.410 | 17999 | 9288 | 3.63% |
| 2025-07-30 | 53.800 | 51.430 | -1.860 | -3.49% | 51.000 | 53.800 | 28371 | 14756 | 5.72% |
| 2025-07-29 | 52.120 | 53.290 | 0.620 | 1.18% | 51.800 | 53.600 | 28948 | 15318 | 5.83% |
| 2025-07-28 | 52.050 | 52.670 | 0.650 | 1.25% | 51.520 | 52.700 | 18969 | 9917 | 3.82% |
| 2025-07-25 | 52.550 | 52.020 | -0.590 | -1.12% | 52.010 | 53.500 | 24102 | 12644 | 4.86% |
| 2025-07-24 | 51.500 | 52.610 | 0.540 | 1.04% | 51.270 | 52.890 | 23410 | 12256 | 4.72% |
| 2025-07-23 | 51.800 | 52.070 | -0.230 | -0.44% | 51.170 | 53.560 | 33301 | 17503 | 6.71% |
| 2025-07-22 | 53.000 | 52.300 | -0.460 | -0.87% | 50.920 | 53.000 | 30779 | 15977 | 6.20% |
| 2025-07-21 | 52.700 | 52.760 | -0.440 | -0.83% | 52.480 | 53.400 | 21121 | 11127 | 4.26% |
| 2025-07-18 | 54.240 | 53.200 | -0.830 | -1.54% | 53.000 | 54.490 | 21565 | 11534 | 4.34% |
| 2025-07-17 | 53.680 | 54.030 | 0.800 | 1.50% | 53.260 | 54.450 | 20344 | 10954 | 4.10% |
| 2025-07-16 | 54.250 | 53.230 | -1.020 | -1.88% | 53.130 | 54.550 | 23142 | 12421 | 4.66% |
| 2025-07-15 | 54.900 | 54.250 | -0.350 | -0.64% | 53.400 | 54.980 | 23951 | 12937 | 4.83% |
| 2025-07-14 | 55.970 | 54.600 | -1.960 | -3.47% | 54.400 | 56.900 | 34151 | 18812 | 6.88% |
| 2025-07-11 | 55.190 | 56.560 | 2.270 | 4.18% | 54.700 | 57.900 | 56022 | 31805 | 11.29% |
| 2025-07-10 | 54.020 | 54.290 | -0.550 | -1.00% | 53.880 | 55.520 | 27374 | 14943 | 5.52% |
| 2025-07-09 | 57.760 | 54.840 | -2.430 | -4.24% | 54.370 | 57.800 | 46008 | 25729 | 9.27% |
| 2025-07-08 | 56.400 | 57.270 | -0.080 | -0.14% | 56.400 | 58.400 | 43746 | 25120 | 8.81% |
| 2025-07-07 | 55.560 | 57.350 | 1.790 | 3.22% | 55.100 | 58.760 | 49901 | 28670 | 10.05% |
| 2025-07-04 | 55.310 | 55.560 | 0.830 | 1.52% | 54.650 | 57.760 | 57142 | 32170 | 11.51% |
| 2025-07-03 | 55.410 | 54.730 | -0.620 | -1.12% | 54.430 | 55.980 | 25201 | 13882 | 5.08% |
| 2025-07-02 | 55.000 | 55.350 | 0.150 | 0.27% | 54.250 | 55.610 | 26274 | 14452 | 5.29% |
| 2025-07-01 | 58.000 | 55.200 | -2.540 | -4.40% | 54.610 | 58.180 | 44289 | 24705 | 8.92% |
| 2025-06-30 | 57.000 | 57.740 | -0.120 | -0.21% | 56.500 | 58.870 | 45281 | 26155 | 9.12% |
| 2025-06-27 | 58.010 | 57.860 | -0.150 | -0.26% | 57.500 | 60.990 | 61434 | 36315 | 12.38% |
| 2025-06-26 | 60.450 | 58.010 | -3.440 | -5.60% | 57.750 | 62.000 | 79469 | 47122 | 16.01% |
| 2025-06-25 | 69.000 | 80.090 | 9.790 | 13.93% | 68.380 | 84.570 | 91557 | 69819 | 23.98% |
| 2025-06-24 | 68.180 | 70.300 | 0.560 | 0.80% | 68.100 | 74.500 | 54784 | 39061 | 14.35% |
| 2025-06-23 | 65.150 | 69.740 | 3.810 | 5.78% | 65.120 | 71.860 | 50776 | 34956 | 13.30% |
| 2025-06-20 | 68.660 | 65.930 | -3.550 | -5.11% | 65.260 | 70.200 | 45837 | 30803 | 12.01% |
| 2025-06-19 | 76.000 | 69.480 | -2.770 | -3.83% | 69.290 | 77.220 | 55398 | 40319 | 14.51% |
| 2025-06-18 | 75.360 | 72.250 | -5.440 | -7.00% | 72.000 | 79.890 | 69379 | 52267 | 18.17% |
| 2025-06-17 | 79.000 | 77.690 | -4.860 | -5.89% | 77.500 | 87.660 | 99703 | 81493 | 26.11% |
| 2025-06-16 | 70.410 | 82.550 | 13.600 | 19.72% | 68.500 | 85.660 | 108865 | 82280 | 28.51% |
| 2025-06-13 | 70.000 | 68.950 | 3.900 | 6.00% | 68.900 | 77.880 | 106042 | 76789 | 27.77% |
| 2025-06-12 | 59.500 | 65.050 | 4.550 | 7.52% | 59.080 | 65.050 | 55009 | 34417 | 14.41% |
| 2025-06-11 | 58.830 | 60.500 | 1.690 | 2.87% | 58.830 | 63.000 | 32028 | 19590 | 8.39% |
| 2025-06-10 | 60.000 | 58.810 | -1.790 | -2.95% | 57.800 | 61.200 | 21559 | 12835 | 5.65% |
| 2025-06-09 | 59.120 | 60.600 | 1.910 | 3.25% | 59.120 | 61.350 | 25457 | 15407 | 6.67% |
| 2025-06-06 | 59.800 | 58.690 | -1.360 | -2.26% | 58.250 | 60.060 | 17703 | 10432 | 4.64% |
| 2025-06-05 | 58.680 | 60.050 | 0.950 | 1.61% | 58.180 | 60.660 | 24662 | 14645 | 6.46% |
| 2025-06-04 | 57.500 | 59.100 | 1.210 | 2.09% | 57.270 | 60.500 | 23240 | 13747 | 6.09% |
| 2025-06-03 | 58.500 | 57.890 | 0.540 | 0.94% | 57.250 | 59.580 | 20305 | 11862 | 5.32% |
| 2025-05-30 | 58.200 | 57.350 | -0.940 | -1.61% | 56.650 | 59.630 | 20191 | 11662 | 5.29% |
| 2025-05-29 | 55.030 | 58.290 | 3.160 | 5.73% | 55.010 | 59.130 | 25118 | 14504 | 6.58% |
| 2025-05-28 | 56.500 | 55.130 | -0.690 | -1.24% | 55.130 | 56.770 | 7240 | 4048 | 1.90% |
| 2025-05-27 | 56.370 | 55.820 | -0.430 | -0.76% | 55.600 | 56.880 | 7793 | 4383 | 2.04% |
| 2025-05-26 | 54.710 | 56.250 | 1.590 | 2.91% | 54.700 | 56.280 | 10261 | 5689 | 2.69% |
| 2025-05-23 | 56.590 | 54.660 | -1.710 | -3.03% | 54.660 | 57.360 | 12383 | 6950 | 3.24% |
| 2025-05-22 | 58.800 | 56.370 | -2.530 | -4.30% | 56.060 | 58.880 | 15925 | 9115 | 4.17% |
| 2025-05-21 | 58.780 | 58.900 | -0.120 | -0.20% | 58.500 | 59.970 | 14649 | 8675 | 3.84% |
| 2025-05-20 | 58.860 | 59.020 | 0.640 | 1.10% | 58.200 | 60.000 | 14837 | 8759 | 3.89% |
| 2025-05-19 | 58.700 | 58.380 | 0.070 | 0.12% | 57.600 | 58.900 | 11842 | 6907 | 3.10% |
| 2025-05-16 | 59.000 | 58.310 | -1.000 | -1.69% | 58.180 | 59.680 | 17760 | 10453 | 4.65% |
| 2025-05-15 | 60.520 | 59.310 | -3.740 | -5.93% | 59.000 | 61.900 | 30325 | 18302 | 7.94% |
| 2025-05-14 | 58.300 | 63.050 | 4.940 | 8.50% | 57.200 | 67.800 | 53922 | 33522 | 14.12% |
| 2025-05-13 | 60.790 | 58.110 | -2.090 | -3.47% | 58.000 | 60.890 | 16743 | 9921 | 4.39% |
| 2025-05-12 | 58.500 | 60.200 | 2.530 | 4.39% | 57.200 | 60.850 | 22928 | 13567 | 6.00% |
| 2025-05-09 | 58.650 | 57.670 | -0.980 | -1.67% | 57.580 | 59.500 | 18242 | 10642 | 4.78% |
| 2025-05-08 | 58.010 | 58.650 | -1.150 | -1.92% | 58.000 | 59.990 | 22538 | 13263 | 5.90% |
| 2025-05-07 | 66.000 | 59.800 | 2.170 | 3.77% | 59.250 | 68.900 | 43489 | 27495 | 11.39% |
| 2025-05-06 | 55.930 | 57.630 | 2.800 | 5.11% | 55.680 | 58.200 | 17675 | 10094 | 4.63% |
| 2025-04-30 | 52.600 | 54.830 | 2.800 | 5.38% | 52.440 | 56.030 | 16255 | 8893 | 4.26% |
| 2025-04-29 | 51.610 | 52.030 | 0.430 | 0.83% | 51.600 | 52.890 | 8040 | 4205 | 2.11% |
| 2025-04-28 | 56.400 | 51.600 | -4.470 | -7.97% | 51.600 | 56.490 | 15973 | 8557 | 4.18% |
| 2025-04-25 | 55.510 | 56.070 | 1.020 | 1.85% | 55.120 | 57.390 | 14467 | 8161 | 3.79% |
| 2025-04-24 | 57.880 | 55.050 | -3.240 | -5.56% | 55.000 | 58.200 | 16111 | 9139 | 4.22% |