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 | 60.82 | 60.06 | -0.76 | -1.25% | 60.00 | 63.60 | 49309 | 30345 | 3.12% |
| 2025-07-31 | 62.60 | 60.82 | -2.18 | -3.46% | 60.77 | 64.20 | 48884 | 30370 | 3.09% |
| 2025-07-30 | 63.30 | 63.00 | -0.29 | -0.46% | 62.50 | 64.66 | 24191 | 15268 | 1.53% |
| 2025-07-29 | 61.97 | 63.29 | 1.33 | 2.15% | 61.50 | 63.47 | 30811 | 19310 | 1.95% |
| 2025-07-28 | 60.27 | 61.96 | 1.69 | 2.80% | 60.27 | 62.49 | 26435 | 16291 | 3.31% |
| 2025-07-25 | 61.68 | 60.27 | -1.30 | -2.11% | 60.06 | 61.68 | 19613 | 11903 | 2.46% |
| 2025-07-24 | 59.83 | 61.57 | 1.74 | 2.91% | 59.51 | 62.25 | 35346 | 21727 | 4.42% |
| 2025-07-23 | 60.98 | 59.83 | -0.99 | -1.63% | 59.41 | 61.03 | 22938 | 13752 | 2.87% |
| 2025-07-22 | 62.20 | 60.82 | -1.38 | -2.22% | 60.59 | 62.64 | 30064 | 18562 | 3.76% |
| 2025-07-21 | 60.60 | 62.20 | 1.60 | 2.64% | 60.40 | 62.80 | 27004 | 16691 | 3.38% |
| 2025-07-18 | 59.84 | 60.60 | 0.77 | 1.29% | 59.66 | 60.99 | 24068 | 14552 | 3.01% |
| 2025-07-17 | 58.46 | 59.83 | 1.37 | 2.34% | 58.31 | 60.30 | 25850 | 15426 | 3.24% |
| 2025-07-16 | 59.53 | 58.46 | -1.07 | -1.80% | 58.26 | 59.90 | 25029 | 14750 | 3.13% |
| 2025-07-15 | 60.93 | 59.53 | -1.63 | -2.67% | 59.10 | 61.36 | 29626 | 17761 | 3.71% |
| 2025-07-14 | 59.91 | 61.16 | 1.25 | 2.09% | 59.88 | 62.00 | 29253 | 17916 | 3.66% |
| 2025-07-11 | 60.00 | 59.91 | -0.47 | -0.78% | 58.99 | 60.46 | 33524 | 19997 | 4.20% |
| 2025-07-10 | 62.28 | 60.38 | -3.14 | -4.94% | 59.50 | 62.59 | 59182 | 35828 | 7.41% |
| 2025-07-09 | 70.27 | 63.52 | -7.06 | -10.00% | 63.52 | 70.59 | 74297 | 48693 | 9.30% |
| 2025-07-08 | 69.53 | 70.58 | 1.07 | 1.54% | 68.81 | 71.26 | 27592 | 19495 | 3.45% |
| 2025-07-07 | 68.71 | 69.51 | 0.14 | 0.20% | 68.71 | 71.45 | 30531 | 21316 | 3.82% |
| 2025-07-04 | 69.31 | 69.37 | -0.46 | -0.66% | 69.29 | 72.47 | 40349 | 28537 | 5.05% |
| 2025-07-03 | 68.55 | 69.83 | 0.62 | 0.90% | 68.18 | 70.68 | 54234 | 37859 | 6.79% |
| 2025-07-02 | 65.80 | 69.21 | 3.74 | 5.71% | 65.47 | 72.02 | 109799 | 75900 | 13.74% |
| 2025-07-01 | 63.69 | 65.47 | 1.81 | 2.84% | 63.45 | 66.18 | 44199 | 28616 | 5.53% |
| 2025-06-30 | 59.88 | 63.66 | 3.46 | 5.75% | 59.66 | 63.97 | 56848 | 35743 | 7.12% |
| 2025-06-27 | 59.22 | 60.20 | 1.20 | 2.03% | 58.71 | 60.54 | 31137 | 18561 | 3.90% |
| 2025-06-26 | 59.11 | 59.00 | -0.69 | -1.16% | 58.93 | 61.00 | 28439 | 17048 | 3.56% |
| 2025-06-25 | 59.90 | 59.69 | -0.29 | -0.48% | 58.62 | 60.15 | 32071 | 19057 | 4.01% |
| 2025-06-24 | 57.71 | 59.98 | 1.88 | 3.24% | 57.61 | 60.45 | 34764 | 20706 | 2.21% |
| 2025-06-23 | 56.11 | 58.10 | 1.20 | 2.11% | 55.52 | 58.20 | 24069 | 13744 | 1.53% |
| 2025-06-20 | 57.59 | 56.90 | -0.62 | -1.08% | 56.75 | 60.00 | 33218 | 19412 | 2.11% |
| 2025-06-19 | 57.11 | 57.52 | -0.17 | -0.29% | 57.11 | 58.58 | 18638 | 10791 | 1.19% |
| 2025-06-18 | 57.30 | 57.69 | 0.37 | 0.65% | 56.00 | 58.05 | 21724 | 12407 | 1.38% |
| 2025-06-17 | 58.00 | 57.32 | -0.38 | -0.66% | 57.09 | 58.19 | 13192 | 7579 | 0.84% |
| 2025-06-16 | 56.82 | 57.70 | 0.65 | 1.14% | 56.60 | 58.02 | 16805 | 9627 | 1.07% |
| 2025-06-13 | 58.51 | 57.05 | -1.65 | -2.81% | 56.83 | 58.69 | 20387 | 11730 | 1.30% |
| 2025-06-12 | 58.63 | 58.70 | 0.08 | 0.14% | 58.30 | 59.39 | 16691 | 9805 | 1.06% |
| 2025-06-11 | 58.92 | 58.62 | -0.31 | -0.53% | 58.47 | 59.59 | 19008 | 11198 | 1.21% |
| 2025-06-10 | 60.99 | 58.93 | -2.13 | -3.49% | 58.30 | 61.06 | 34221 | 20338 | 2.18% |
| 2025-06-09 | 61.72 | 61.06 | -0.66 | -1.07% | 60.29 | 62.50 | 42021 | 25751 | 2.67% |
| 2025-06-06 | 56.00 | 61.72 | 5.61 | 10.00% | 55.02 | 61.72 | 77658 | 46085 | 4.94% |
| 2025-06-05 | 54.87 | 56.11 | 1.67 | 3.07% | 54.32 | 56.55 | 27539 | 15225 | 1.75% |
| 2025-06-04 | 52.41 | 54.44 | 1.86 | 3.54% | 52.41 | 54.90 | 29117 | 15696 | 1.85% |
| 2025-06-03 | 53.13 | 52.58 | -0.51 | -0.96% | 52.50 | 53.30 | 23897 | 12629 | 1.52% |
| 2025-05-30 | 52.95 | 53.09 | 0.01 | 0.02% | 52.10 | 53.50 | 18852 | 9970 | 1.20% |
| 2025-05-29 | 52.72 | 53.08 | 0.54 | 1.03% | 52.49 | 53.40 | 20696 | 10967 | 1.32% |
| 2025-05-28 | 53.50 | 52.54 | -1.58 | -2.92% | 52.31 | 54.43 | 33286 | 17688 | 2.12% |
| 2025-05-27 | 56.00 | 54.12 | -1.91 | -3.41% | 53.71 | 56.65 | 45596 | 25024 | 2.90% |
| 2025-05-26 | 57.01 | 56.03 | -1.94 | -3.35% | 55.30 | 57.01 | 46130 | 25841 | 2.94% |
| 2025-05-23 | 53.80 | 57.97 | 4.31 | 8.03% | 51.72 | 58.50 | 82691 | 45904 | 5.26% |
| 2025-05-22 | 53.08 | 53.66 | -0.14 | -0.26% | 52.10 | 54.69 | 50317 | 26946 | 3.21% |
| 2025-05-21 | 56.00 | 53.80 | -2.21 | -3.95% | 51.20 | 56.00 | 98446 | 51941 | 6.27% |
| 2025-05-20 | 57.86 | 56.01 | -1.48 | -2.57% | 55.36 | 57.97 | 43793 | 24779 | 2.79% |
| 2025-05-19 | 60.90 | 57.49 | -3.43 | -5.63% | 57.00 | 60.90 | 40779 | 23578 | 2.60% |
| 2025-05-16 | 60.61 | 60.92 | 0.73 | 1.21% | 59.99 | 62.25 | 16014 | 9778 | 1.02% |
| 2025-05-15 | 63.17 | 60.19 | -2.98 | -4.72% | 59.89 | 63.50 | 20177 | 12287 | 1.29% |
| 2025-05-14 | 62.72 | 63.17 | 0.67 | 1.07% | 61.50 | 64.18 | 16311 | 10294 | 1.04% |
| 2025-05-13 | 64.80 | 62.50 | -1.87 | -2.91% | 62.50 | 64.98 | 20172 | 12786 | 1.29% |
| 2025-05-12 | 63.91 | 64.37 | 0.43 | 0.67% | 63.91 | 65.20 | 13012 | 8377 | 0.83% |
| 2025-05-09 | 66.77 | 63.94 | -2.73 | -4.09% | 63.91 | 66.77 | 12404 | 8026 | 0.79% |
| 2025-05-08 | 66.38 | 66.67 | 0.26 | 0.39% | 65.90 | 67.50 | 9902 | 6595 | 0.63% |
| 2025-05-07 | 67.10 | 66.41 | -0.19 | -0.29% | 65.50 | 68.37 | 13020 | 8731 | 0.83% |
| 2025-05-06 | 64.88 | 66.60 | 1.63 | 2.51% | 64.30 | 66.78 | 15428 | 10128 | 0.98% |
| 2025-04-30 | 65.00 | 64.97 | -0.28 | -0.43% | 64.57 | 66.00 | 9268 | 6032 | 0.59% |
| 2025-04-29 | 63.02 | 65.25 | 1.87 | 2.95% | 62.12 | 65.39 | 12288 | 7828 | 0.78% |
| 2025-04-28 | 65.16 | 63.38 | -1.78 | -2.73% | 63.31 | 65.64 | 10847 | 6993 | 0.69% |
| 2025-04-25 | 65.17 | 65.16 | 0.00 | 0.00% | 64.75 | 66.00 | 5693 | 3718 | 0.36% |
| 2025-04-24 | 67.61 | 65.16 | -2.46 | -3.64% | 64.80 | 67.61 | 14381 | 9469 | 0.91% |