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 | 65.25 | 64.03 | -2.97 | -4.43% | 63.40 | 66.79 | 138028 | 89569 | 9.19% |
| 2025-07-31 | 68.28 | 67.00 | -0.69 | -1.02% | 66.40 | 70.35 | 173643 | 118785 | 11.56% |
| 2025-07-30 | 68.49 | 67.69 | -1.16 | -1.68% | 65.76 | 69.95 | 156389 | 105528 | 10.41% |
| 2025-07-29 | 66.02 | 68.85 | 1.83 | 2.73% | 66.00 | 69.00 | 156574 | 105833 | 10.42% |
| 2025-07-28 | 64.83 | 67.02 | 2.79 | 4.34% | 64.36 | 67.65 | 208603 | 137821 | 13.88% |
| 2025-07-25 | 64.90 | 64.23 | -0.75 | -1.15% | 64.01 | 65.39 | 77936 | 50304 | 5.19% |
| 2025-07-24 | 66.31 | 64.98 | -0.34 | -0.52% | 64.22 | 66.64 | 107956 | 70269 | 7.19% |
| 2025-07-23 | 66.86 | 65.32 | -1.59 | -2.38% | 64.40 | 66.86 | 97471 | 63688 | 6.49% |
| 2025-07-22 | 67.45 | 66.91 | -1.19 | -1.75% | 66.60 | 71.22 | 178760 | 122948 | 11.90% |
| 2025-07-21 | 69.79 | 68.10 | -0.47 | -0.69% | 65.90 | 69.99 | 185925 | 125695 | 12.38% |
| 2025-07-18 | 67.10 | 68.57 | 2.22 | 3.35% | 67.10 | 72.99 | 358351 | 251298 | 23.85% |
| 2025-07-17 | 60.38 | 66.35 | 6.03 | 10.00% | 60.00 | 66.35 | 196418 | 126824 | 13.07% |
| 2025-07-16 | 63.00 | 60.32 | -3.22 | -5.07% | 60.01 | 63.01 | 155030 | 94095 | 10.32% |
| 2025-07-15 | 62.89 | 63.54 | 0.85 | 1.36% | 61.69 | 65.11 | 206903 | 131360 | 13.77% |
| 2025-07-14 | 61.38 | 62.69 | 0.32 | 0.51% | 61.12 | 63.29 | 89242 | 55779 | 5.94% |
| 2025-07-11 | 63.17 | 62.37 | -1.54 | -2.41% | 62.04 | 63.84 | 107814 | 67576 | 7.18% |
| 2025-07-10 | 66.60 | 63.91 | -2.27 | -3.43% | 62.13 | 67.30 | 184270 | 117917 | 12.26% |
| 2025-07-09 | 66.66 | 66.18 | 0.99 | 1.52% | 65.51 | 68.99 | 242640 | 162426 | 16.15% |
| 2025-07-08 | 59.19 | 65.19 | 5.93 | 10.01% | 58.75 | 65.19 | 195051 | 123567 | 12.98% |
| 2025-07-07 | 59.60 | 59.26 | -0.94 | -1.56% | 58.50 | 60.97 | 86379 | 51256 | 5.75% |
| 2025-07-04 | 60.70 | 60.20 | -0.41 | -0.68% | 59.64 | 63.00 | 195689 | 119059 | 13.02% |
| 2025-07-03 | 56.91 | 60.61 | 3.83 | 6.75% | 56.90 | 60.80 | 196305 | 117466 | 13.07% |
| 2025-07-02 | 59.00 | 56.78 | -3.24 | -5.40% | 56.30 | 59.20 | 106523 | 60847 | 7.09% |
| 2025-07-01 | 58.30 | 60.02 | 1.25 | 2.13% | 58.01 | 60.50 | 147935 | 88268 | 9.85% |
| 2025-06-30 | 58.36 | 58.77 | 0.54 | 0.93% | 57.65 | 59.38 | 134329 | 78625 | 8.94% |
| 2025-06-27 | 56.70 | 58.23 | 1.53 | 2.70% | 55.85 | 59.03 | 156175 | 90513 | 10.39% |
| 2025-06-26 | 56.99 | 56.70 | 0.84 | 1.50% | 56.50 | 58.68 | 133294 | 76432 | 8.87% |
| 2025-06-25 | 55.27 | 55.86 | 0.69 | 1.25% | 54.88 | 56.50 | 90098 | 50071 | 6.00% |
| 2025-06-24 | 55.16 | 55.17 | 0.20 | 0.36% | 54.82 | 55.80 | 74877 | 41352 | 4.98% |
| 2025-06-23 | 55.08 | 54.97 | -1.13 | -2.01% | 54.18 | 56.19 | 90476 | 49686 | 6.02% |
| 2025-06-20 | 58.97 | 56.10 | -2.85 | -4.83% | 56.01 | 59.83 | 138684 | 79568 | 9.23% |
| 2025-06-19 | 59.45 | 58.95 | 0.32 | 0.55% | 58.64 | 60.48 | 126008 | 74837 | 8.39% |
| 2025-06-18 | 56.51 | 58.63 | 1.55 | 2.72% | 56.51 | 59.50 | 143107 | 83761 | 9.53% |
| 2025-06-17 | 57.78 | 57.08 | -0.62 | -1.07% | 56.79 | 59.03 | 79991 | 46270 | 5.32% |
| 2025-06-16 | 56.53 | 57.70 | 0.47 | 0.82% | 56.53 | 59.30 | 83875 | 48571 | 5.58% |
| 2025-06-13 | 56.76 | 57.23 | -0.45 | -0.78% | 56.22 | 58.82 | 67592 | 38571 | 4.50% |
| 2025-06-12 | 57.02 | 57.68 | -0.02 | -0.03% | 57.02 | 59.56 | 89555 | 52237 | 5.96% |
| 2025-06-11 | 57.56 | 57.70 | -0.69 | -1.18% | 57.54 | 59.50 | 81573 | 47677 | 5.43% |
| 2025-06-10 | 54.27 | 58.39 | 3.65 | 6.67% | 53.80 | 59.71 | 135935 | 77916 | 9.05% |
| 2025-06-09 | 53.45 | 54.74 | 1.44 | 2.70% | 53.33 | 55.02 | 102372 | 55649 | 6.81% |
| 2025-06-06 | 54.22 | 53.30 | -0.03 | -0.06% | 52.92 | 54.88 | 124442 | 67006 | 8.28% |
| 2025-06-05 | 48.58 | 53.33 | 4.85 | 10.00% | 48.39 | 53.33 | 94365 | 49005 | 6.28% |
| 2025-06-04 | 47.18 | 48.48 | 1.46 | 3.11% | 47.16 | 49.65 | 34414 | 16760 | 2.29% |
| 2025-06-03 | 47.26 | 47.02 | -0.80 | -1.67% | 47.00 | 47.79 | 17025 | 8043 | 1.13% |
| 2025-05-30 | 48.66 | 47.82 | -0.82 | -1.69% | 47.52 | 48.68 | 15666 | 7488 | 1.04% |
| 2025-05-29 | 48.50 | 49.12 | 0.83 | 1.72% | 48.50 | 49.55 | 18328 | 8997 | 1.22% |
| 2025-05-28 | 48.08 | 48.29 | 0.33 | 0.69% | 48.01 | 48.65 | 10842 | 5234 | 0.72% |
| 2025-05-27 | 49.24 | 47.96 | -1.27 | -2.58% | 47.88 | 49.35 | 16268 | 7861 | 1.08% |
| 2025-05-26 | 47.50 | 49.23 | 1.48 | 3.10% | 47.28 | 50.22 | 36719 | 18195 | 2.44% |
| 2025-05-23 | 47.92 | 47.75 | -0.34 | -0.71% | 47.66 | 48.75 | 14835 | 7157 | 0.99% |
| 2025-05-22 | 48.60 | 48.09 | -0.92 | -1.88% | 48.00 | 49.34 | 14633 | 7105 | 0.97% |
| 2025-05-21 | 49.39 | 49.01 | -0.67 | -1.35% | 48.81 | 49.74 | 13024 | 6393 | 0.87% |
| 2025-05-20 | 49.00 | 49.68 | 0.63 | 1.28% | 48.62 | 50.05 | 15499 | 7674 | 1.03% |
| 2025-05-19 | 48.78 | 49.05 | 0.23 | 0.47% | 47.91 | 49.06 | 14335 | 6961 | 0.95% |
| 2025-05-16 | 48.33 | 48.82 | 0.28 | 0.58% | 48.25 | 49.15 | 15634 | 7626 | 1.04% |
| 2025-05-15 | 50.00 | 48.54 | -1.69 | -3.36% | 48.44 | 50.00 | 25668 | 12557 | 1.71% |
| 2025-05-14 | 50.53 | 50.23 | -0.30 | -0.59% | 50.01 | 51.84 | 32457 | 16474 | 2.16% |
| 2025-05-13 | 51.00 | 50.53 | 0.43 | 0.86% | 50.10 | 51.17 | 29686 | 15015 | 1.98% |
| 2025-05-12 | 49.91 | 50.10 | 0.55 | 1.11% | 49.80 | 50.53 | 28459 | 14251 | 1.89% |
| 2025-05-09 | 49.99 | 49.55 | -0.35 | -0.70% | 49.20 | 50.31 | 27685 | 13775 | 1.84% |
| 2025-05-08 | 48.90 | 49.90 | 1.00 | 2.04% | 48.70 | 50.30 | 32340 | 16108 | 2.15% |
| 2025-05-07 | 50.20 | 48.90 | -0.50 | -1.01% | 48.54 | 50.25 | 29855 | 14667 | 1.99% |
| 2025-05-06 | 48.19 | 49.40 | 1.42 | 2.96% | 48.11 | 49.40 | 38856 | 19049 | 2.59% |
| 2025-04-30 | 48.45 | 47.98 | 0.00 | 0.00% | 47.25 | 48.68 | 29665 | 14290 | 1.97% |
| 2025-04-29 | 47.10 | 47.98 | 0.53 | 1.12% | 47.08 | 48.27 | 21558 | 10321 | 1.43% |
| 2025-04-28 | 47.26 | 47.45 | 0.05 | 0.11% | 47.01 | 48.17 | 16927 | 8058 | 1.13% |
| 2025-04-25 | 46.66 | 47.40 | 0.78 | 1.67% | 46.55 | 48.59 | 27521 | 13129 | 1.83% |
| 2025-04-24 | 47.78 | 46.62 | -0.94 | -1.98% | 46.48 | 47.78 | 19239 | 9049 | 1.28% |