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 | 63.48 | 63.41 | 0.02 | 0.03% | 62.88 | 64.44 | 212551 | 135155 | 0.89% |
| 2025-07-31 | 64.10 | 63.39 | -0.77 | -1.20% | 63.28 | 65.15 | 295185 | 189729 | 1.24% |
| 2025-07-30 | 64.99 | 64.16 | -0.91 | -1.40% | 63.91 | 65.48 | 226254 | 146181 | 0.95% |
| 2025-07-29 | 65.20 | 65.07 | -0.33 | -0.50% | 64.37 | 65.35 | 232985 | 150879 | 0.98% |
| 2025-07-28 | 65.90 | 65.40 | -0.01 | -0.02% | 65.20 | 66.49 | 206553 | 135726 | 0.87% |
| 2025-07-25 | 65.81 | 65.41 | -0.69 | -1.04% | 64.90 | 65.95 | 235777 | 154022 | 0.99% |
| 2025-07-24 | 65.02 | 66.10 | 1.34 | 2.07% | 64.87 | 66.35 | 337321 | 222236 | 1.41% |
| 2025-07-23 | 64.71 | 64.76 | 0.04 | 0.06% | 64.56 | 65.50 | 240424 | 156269 | 1.01% |
| 2025-07-22 | 65.17 | 64.72 | -0.50 | -0.77% | 64.37 | 65.17 | 230473 | 149021 | 0.97% |
| 2025-07-21 | 65.59 | 65.22 | 0.03 | 0.05% | 64.58 | 66.35 | 331269 | 216159 | 1.39% |
| 2025-07-18 | 65.48 | 65.19 | 0.06 | 0.09% | 64.98 | 66.20 | 222150 | 145266 | 0.93% |
| 2025-07-17 | 64.55 | 65.13 | 0.61 | 0.95% | 64.06 | 65.22 | 227225 | 147110 | 0.95% |
| 2025-07-16 | 64.27 | 64.52 | 0.37 | 0.58% | 64.00 | 65.30 | 215161 | 139160 | 0.90% |
| 2025-07-15 | 64.45 | 64.15 | -0.23 | -0.36% | 63.70 | 64.80 | 184521 | 118476 | 0.77% |
| 2025-07-14 | 64.30 | 64.38 | 0.38 | 0.59% | 63.73 | 64.99 | 205875 | 132795 | 0.86% |
| 2025-07-11 | 62.80 | 64.00 | 1.44 | 2.30% | 62.56 | 64.71 | 286273 | 182568 | 1.20% |
| 2025-07-10 | 62.49 | 62.56 | -0.08 | -0.13% | 62.19 | 62.95 | 122579 | 76636 | 0.51% |
| 2025-07-09 | 63.35 | 62.64 | -0.39 | -0.62% | 62.55 | 64.16 | 191920 | 121485 | 0.80% |
| 2025-07-08 | 62.37 | 63.03 | 0.71 | 1.14% | 62.28 | 63.37 | 204680 | 128923 | 0.86% |
| 2025-07-07 | 63.83 | 62.32 | -1.79 | -2.79% | 62.22 | 64.09 | 228827 | 143515 | 0.96% |
| 2025-07-04 | 64.60 | 64.11 | -0.64 | -0.99% | 63.80 | 64.85 | 162022 | 104034 | 0.68% |
| 2025-07-03 | 64.40 | 64.75 | 0.33 | 0.51% | 64.12 | 65.15 | 177899 | 114934 | 0.75% |
| 2025-07-02 | 64.30 | 64.42 | 0.20 | 0.31% | 64.21 | 65.19 | 220945 | 142781 | 0.93% |
| 2025-07-01 | 64.50 | 64.22 | -0.35 | -0.54% | 63.81 | 64.57 | 137582 | 88215 | 0.58% |
| 2025-06-30 | 64.00 | 64.57 | 0.75 | 1.18% | 63.80 | 64.91 | 200022 | 128952 | 0.84% |
| 2025-06-27 | 65.56 | 63.82 | -0.45 | -0.70% | 63.80 | 65.56 | 246326 | 158239 | 1.03% |
| 2025-06-26 | 65.00 | 64.27 | -0.68 | -1.05% | 64.27 | 65.31 | 209157 | 135469 | 0.88% |
| 2025-06-25 | 64.00 | 64.95 | 0.89 | 1.39% | 63.66 | 65.00 | 223155 | 143733 | 0.93% |
| 2025-06-24 | 62.23 | 64.06 | 2.11 | 3.41% | 62.23 | 64.10 | 260262 | 165440 | 1.09% |
| 2025-06-23 | 61.50 | 61.95 | 0.10 | 0.16% | 61.44 | 62.16 | 108210 | 66938 | 0.45% |
| 2025-06-20 | 61.86 | 61.85 | -0.10 | -0.16% | 61.56 | 62.45 | 108409 | 67123 | 0.45% |
| 2025-06-19 | 62.28 | 61.95 | -0.50 | -0.80% | 61.93 | 63.09 | 144169 | 90143 | 0.60% |
| 2025-06-18 | 62.05 | 62.45 | 0.26 | 0.42% | 61.98 | 62.64 | 97240 | 60626 | 0.41% |
| 2025-06-17 | 62.78 | 62.19 | -0.55 | -0.88% | 62.05 | 63.11 | 137350 | 85658 | 0.58% |
| 2025-06-16 | 63.78 | 62.74 | -1.05 | -1.65% | 62.51 | 63.78 | 202018 | 127009 | 0.85% |
| 2025-06-13 | 63.85 | 63.79 | 0.09 | 0.14% | 63.60 | 65.28 | 379586 | 243531 | 1.59% |
| 2025-06-12 | 63.50 | 63.70 | 0.01 | 0.02% | 63.03 | 64.20 | 148073 | 94329 | 0.62% |
| 2025-06-11 | 63.00 | 63.69 | 0.53 | 0.84% | 62.99 | 63.97 | 142780 | 90909 | 0.60% |
| 2025-06-10 | 64.17 | 63.16 | -0.89 | -1.39% | 62.65 | 64.18 | 180299 | 114195 | 0.76% |
| 2025-06-09 | 64.12 | 64.05 | -0.06 | -0.09% | 63.71 | 64.62 | 179705 | 115238 | 0.75% |
| 2025-06-06 | 64.95 | 64.11 | -0.66 | -1.02% | 63.75 | 64.98 | 138191 | 88689 | 0.58% |
| 2025-06-05 | 65.03 | 65.18 | 0.31 | 0.48% | 64.39 | 65.37 | 208846 | 135689 | 0.87% |
| 2025-06-04 | 64.84 | 64.87 | 0.03 | 0.05% | 64.58 | 65.27 | 107375 | 69743 | 0.45% |
| 2025-06-03 | 65.69 | 64.84 | -0.94 | -1.43% | 64.80 | 66.18 | 149173 | 97292 | 0.62% |
| 2025-05-30 | 66.70 | 65.78 | -1.30 | -1.94% | 65.77 | 67.26 | 118950 | 78677 | 0.50% |
| 2025-05-29 | 66.05 | 67.08 | 1.27 | 1.93% | 65.71 | 67.71 | 177173 | 118718 | 0.74% |
| 2025-05-28 | 65.77 | 65.81 | 0.04 | 0.06% | 65.34 | 66.38 | 96998 | 63891 | 0.41% |
| 2025-05-27 | 66.50 | 65.77 | -0.88 | -1.32% | 65.51 | 66.91 | 109856 | 72376 | 0.46% |
| 2025-05-26 | 66.50 | 66.65 | 0.15 | 0.23% | 66.21 | 67.22 | 94332 | 62958 | 0.40% |
| 2025-05-23 | 66.94 | 66.50 | -0.73 | -1.09% | 66.50 | 67.87 | 128456 | 86367 | 0.54% |
| 2025-05-22 | 68.11 | 67.23 | -1.54 | -2.24% | 67.02 | 68.60 | 123294 | 83336 | 0.52% |
| 2025-05-21 | 68.49 | 68.77 | 0.24 | 0.35% | 67.90 | 69.10 | 116470 | 79778 | 0.49% |
| 2025-05-20 | 68.30 | 68.53 | 0.23 | 0.34% | 67.92 | 69.26 | 111200 | 76410 | 0.47% |
| 2025-05-19 | 68.50 | 68.30 | -0.35 | -0.51% | 67.79 | 68.82 | 130026 | 88874 | 0.54% |
| 2025-05-16 | 68.04 | 68.65 | 0.16 | 0.23% | 68.04 | 69.72 | 126368 | 87110 | 0.53% |
| 2025-05-15 | 69.79 | 68.49 | -1.31 | -1.88% | 68.41 | 70.08 | 141704 | 97815 | 0.59% |
| 2025-05-14 | 69.01 | 69.80 | 0.52 | 0.75% | 68.88 | 70.66 | 189028 | 132046 | 0.79% |
| 2025-05-13 | 71.04 | 69.28 | -1.11 | -1.58% | 68.90 | 71.06 | 212985 | 148235 | 0.89% |
| 2025-05-12 | 69.78 | 70.39 | 0.92 | 1.32% | 69.52 | 70.65 | 216980 | 152330 | 0.91% |
| 2025-05-09 | 70.37 | 69.47 | -1.14 | -1.61% | 69.25 | 70.53 | 211499 | 147215 | 0.89% |
| 2025-05-08 | 70.30 | 70.61 | 0.13 | 0.18% | 70.00 | 71.19 | 189322 | 133874 | 0.79% |
| 2025-05-07 | 72.32 | 70.48 | -1.31 | -1.82% | 69.79 | 72.68 | 277036 | 195971 | 1.16% |
| 2025-05-06 | 72.30 | 71.79 | 0.20 | 0.28% | 70.50 | 72.32 | 287135 | 205170 | 1.20% |
| 2025-04-30 | 68.20 | 71.59 | 4.47 | 6.66% | 67.40 | 71.89 | 434182 | 304278 | 1.82% |
| 2025-04-29 | 65.99 | 67.12 | 2.71 | 4.21% | 65.98 | 68.21 | 305022 | 204747 | 1.28% |
| 2025-04-28 | 64.91 | 64.41 | -0.50 | -0.77% | 64.12 | 65.63 | 123833 | 80043 | 0.52% |
| 2025-04-25 | 64.30 | 64.91 | 0.69 | 1.07% | 63.72 | 65.27 | 155391 | 100391 | 0.65% |
| 2025-04-24 | 64.40 | 64.22 | 0.01 | 0.02% | 63.86 | 65.47 | 171385 | 110745 | 0.72% |