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 | 66.90 | 66.42 | -0.33 | -0.49% | 65.90 | 67.69 | 96848 | 64530 | 2.30% |
| 2025-07-31 | 67.56 | 66.75 | -1.22 | -1.79% | 66.62 | 68.91 | 146619 | 99320 | 3.49% |
| 2025-07-30 | 68.43 | 67.97 | -0.49 | -0.72% | 67.44 | 70.29 | 205395 | 141744 | 4.88% |
| 2025-07-29 | 67.92 | 68.46 | 0.21 | 0.31% | 67.88 | 68.68 | 104143 | 71078 | 2.48% |
| 2025-07-28 | 68.60 | 68.25 | -0.31 | -0.45% | 67.90 | 68.71 | 92893 | 63361 | 2.21% |
| 2025-07-25 | 67.98 | 68.56 | 0.80 | 1.18% | 67.45 | 68.58 | 136664 | 92971 | 3.25% |
| 2025-07-24 | 65.50 | 67.76 | 2.25 | 3.43% | 65.33 | 68.60 | 186788 | 125843 | 4.44% |
| 2025-07-23 | 65.25 | 65.51 | 0.23 | 0.35% | 65.05 | 66.35 | 93074 | 61154 | 2.21% |
| 2025-07-22 | 66.50 | 65.28 | -1.89 | -2.81% | 65.26 | 66.50 | 162734 | 106703 | 3.87% |
| 2025-07-21 | 67.12 | 67.17 | 0.05 | 0.07% | 66.86 | 67.34 | 59775 | 40120 | 1.42% |
| 2025-07-18 | 67.88 | 67.12 | -0.76 | -1.12% | 66.73 | 68.18 | 100147 | 67416 | 2.38% |
| 2025-07-17 | 66.50 | 67.88 | 1.20 | 1.80% | 66.06 | 67.90 | 111177 | 74853 | 2.64% |
| 2025-07-16 | 66.31 | 66.68 | 0.26 | 0.39% | 66.20 | 67.78 | 92850 | 62313 | 2.21% |
| 2025-07-15 | 66.77 | 66.42 | -0.51 | -0.76% | 65.88 | 67.20 | 83172 | 55254 | 1.98% |
| 2025-07-14 | 67.00 | 66.93 | -0.09 | -0.13% | 66.61 | 67.20 | 58267 | 39009 | 1.39% |
| 2025-07-11 | 66.21 | 67.02 | 0.66 | 0.99% | 66.11 | 67.40 | 91605 | 61351 | 2.18% |
| 2025-07-10 | 66.56 | 66.36 | -0.21 | -0.32% | 66.01 | 66.78 | 57639 | 38240 | 1.37% |
| 2025-07-09 | 67.30 | 66.57 | -0.74 | -1.10% | 66.38 | 67.38 | 73587 | 49173 | 1.75% |
| 2025-07-08 | 66.55 | 67.31 | 1.27 | 1.92% | 66.30 | 67.48 | 89118 | 59803 | 2.12% |
| 2025-07-07 | 66.35 | 66.04 | -0.27 | -0.41% | 65.84 | 66.63 | 55916 | 36980 | 1.33% |
| 2025-07-04 | 67.10 | 66.31 | -0.74 | -1.10% | 65.67 | 67.47 | 101875 | 67628 | 2.42% |
| 2025-07-03 | 66.71 | 67.05 | 0.21 | 0.31% | 66.51 | 67.45 | 68483 | 45862 | 1.63% |
| 2025-07-02 | 67.83 | 66.84 | -1.52 | -2.22% | 66.37 | 67.94 | 103525 | 69315 | 2.46% |
| 2025-07-01 | 69.36 | 68.36 | -0.84 | -1.21% | 68.22 | 69.88 | 104726 | 72087 | 2.49% |
| 2025-06-30 | 68.95 | 69.20 | 0.71 | 1.04% | 68.71 | 69.48 | 108396 | 74877 | 2.58% |
| 2025-06-27 | 68.75 | 68.49 | 0.39 | 0.57% | 67.87 | 69.58 | 123284 | 84780 | 2.93% |
| 2025-06-26 | 68.58 | 68.10 | -0.60 | -0.87% | 67.80 | 70.32 | 132018 | 90437 | 3.14% |
| 2025-06-25 | 68.10 | 68.70 | 1.24 | 1.84% | 67.17 | 68.74 | 154325 | 105212 | 3.67% |
| 2025-06-24 | 66.01 | 67.46 | 1.93 | 2.95% | 66.01 | 67.66 | 135370 | 90849 | 3.22% |
| 2025-06-23 | 64.32 | 65.63 | 1.13 | 1.75% | 64.06 | 66.30 | 72783 | 47625 | 1.73% |
| 2025-06-20 | 65.50 | 64.50 | -1.10 | -1.68% | 64.47 | 66.08 | 73530 | 47845 | 1.75% |
| 2025-06-19 | 65.55 | 65.60 | -0.40 | -0.61% | 65.10 | 66.60 | 85420 | 56319 | 2.03% |
| 2025-06-18 | 65.28 | 66.00 | 0.40 | 0.61% | 64.99 | 66.66 | 105618 | 69653 | 2.51% |
| 2025-06-17 | 64.88 | 65.60 | 0.69 | 1.06% | 64.64 | 66.46 | 103656 | 67932 | 2.46% |
| 2025-06-16 | 62.50 | 64.91 | 1.92 | 3.05% | 62.50 | 66.00 | 103675 | 67099 | 2.47% |
| 2025-06-13 | 63.53 | 62.99 | -0.96 | -1.50% | 62.70 | 64.25 | 69026 | 43612 | 1.64% |
| 2025-06-12 | 64.50 | 63.95 | -1.07 | -1.65% | 63.95 | 65.30 | 61810 | 39831 | 1.47% |
| 2025-06-11 | 64.60 | 65.02 | 0.32 | 0.49% | 64.50 | 65.99 | 56485 | 36890 | 1.35% |
| 2025-06-10 | 66.49 | 64.70 | -1.78 | -2.68% | 64.16 | 66.68 | 81384 | 52970 | 1.94% |
| 2025-06-09 | 66.29 | 66.48 | 0.19 | 0.29% | 65.63 | 66.73 | 68632 | 45469 | 1.64% |
| 2025-06-06 | 65.14 | 66.29 | 1.06 | 1.63% | 64.78 | 67.23 | 113242 | 74978 | 2.70% |
| 2025-06-05 | 64.28 | 65.23 | 1.19 | 1.86% | 63.90 | 65.79 | 79470 | 51537 | 1.89% |
| 2025-06-04 | 63.55 | 64.04 | 0.55 | 0.87% | 63.55 | 64.49 | 40185 | 25739 | 0.96% |
| 2025-06-03 | 62.82 | 63.49 | 0.04 | 0.06% | 62.80 | 64.22 | 47619 | 30373 | 1.13% |
| 2025-05-30 | 65.00 | 63.45 | -1.95 | -2.98% | 63.34 | 65.02 | 62716 | 40050 | 1.49% |
| 2025-05-29 | 63.75 | 65.40 | 1.87 | 2.94% | 63.48 | 65.79 | 84601 | 54719 | 2.02% |
| 2025-05-28 | 63.71 | 63.53 | 0.16 | 0.25% | 62.89 | 64.20 | 52770 | 33498 | 1.26% |
| 2025-05-27 | 64.97 | 63.37 | -1.76 | -2.70% | 63.25 | 65.03 | 66999 | 42829 | 1.60% |
| 2025-05-26 | 64.62 | 65.13 | 0.51 | 0.79% | 64.32 | 65.19 | 47334 | 30650 | 1.13% |
| 2025-05-23 | 66.15 | 64.62 | -1.64 | -2.48% | 64.51 | 66.15 | 72577 | 47356 | 1.73% |
| 2025-05-22 | 66.11 | 66.26 | -0.29 | -0.44% | 66.10 | 67.33 | 46345 | 30866 | 1.10% |
| 2025-05-21 | 67.53 | 66.55 | -1.18 | -1.74% | 66.00 | 67.53 | 53489 | 35701 | 1.27% |
| 2025-05-20 | 66.73 | 67.73 | 1.03 | 1.54% | 66.30 | 67.87 | 63824 | 42853 | 1.52% |
| 2025-05-19 | 66.00 | 66.70 | 0.16 | 0.24% | 66.00 | 67.15 | 39047 | 25989 | 0.93% |
| 2025-05-16 | 66.61 | 66.54 | -0.31 | -0.46% | 66.53 | 67.35 | 45084 | 30153 | 1.07% |
| 2025-05-15 | 69.15 | 66.85 | -2.03 | -2.95% | 66.85 | 69.15 | 66693 | 45074 | 1.59% |
| 2025-05-14 | 68.88 | 68.88 | 0.38 | 0.55% | 67.97 | 69.44 | 73472 | 50470 | 1.75% |
| 2025-05-13 | 69.62 | 68.50 | -0.55 | -0.80% | 68.40 | 70.30 | 77381 | 53570 | 1.84% |
| 2025-05-12 | 68.08 | 69.05 | 1.17 | 1.72% | 68.08 | 69.49 | 67175 | 46237 | 1.60% |
| 2025-05-09 | 69.64 | 67.88 | -1.81 | -2.60% | 67.74 | 69.64 | 78681 | 53634 | 1.88% |
| 2025-05-08 | 69.49 | 69.69 | 0.19 | 0.27% | 69.30 | 70.08 | 70806 | 49387 | 1.69% |
| 2025-05-07 | 71.20 | 69.50 | -1.10 | -1.56% | 68.80 | 71.88 | 115423 | 80904 | 2.75% |
| 2025-05-06 | 68.32 | 70.60 | 2.75 | 4.05% | 68.32 | 70.68 | 126366 | 88456 | 3.01% |
| 2025-04-30 | 66.60 | 67.85 | 1.09 | 1.63% | 66.15 | 68.37 | 100729 | 68112 | 2.40% |
| 2025-04-29 | 65.05 | 66.76 | 1.41 | 2.16% | 64.89 | 67.26 | 86735 | 57368 | 2.07% |
| 2025-04-28 | 65.49 | 65.35 | -0.45 | -0.68% | 65.12 | 66.35 | 51482 | 33821 | 1.23% |
| 2025-04-25 | 65.94 | 65.80 | -0.14 | -0.21% | 65.32 | 66.70 | 71885 | 47423 | 1.71% |
| 2025-04-24 | 67.65 | 65.94 | -1.65 | -2.44% | 65.80 | 67.66 | 73781 | 49055 | 1.76% |