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 | 59.89 | 58.80 | -1.10 | -1.84% | 58.40 | 60.35 | 65722 | 38955 | 3.25% |
| 2025-07-31 | 59.78 | 59.90 | 0.02 | 0.03% | 59.63 | 61.86 | 90522 | 54892 | 4.48% |
| 2025-07-30 | 60.79 | 59.88 | -0.98 | -1.61% | 59.45 | 60.88 | 65542 | 39436 | 3.24% |
| 2025-07-29 | 60.30 | 60.86 | 0.43 | 0.71% | 60.02 | 61.55 | 64163 | 38969 | 3.17% |
| 2025-07-28 | 61.08 | 60.43 | -0.65 | -1.06% | 60.36 | 61.38 | 49430 | 30017 | 2.44% |
| 2025-07-25 | 60.45 | 61.08 | 0.61 | 1.01% | 59.59 | 61.08 | 69326 | 41820 | 3.43% |
| 2025-07-24 | 59.88 | 60.47 | 0.59 | 0.99% | 59.75 | 60.90 | 58066 | 35074 | 2.87% |
| 2025-07-23 | 59.02 | 59.88 | 0.88 | 1.49% | 58.80 | 60.74 | 67772 | 40645 | 3.35% |
| 2025-07-22 | 59.59 | 59.00 | -0.59 | -0.99% | 58.86 | 60.00 | 42336 | 25102 | 2.09% |
| 2025-07-21 | 59.72 | 59.59 | -0.07 | -0.12% | 59.22 | 59.85 | 28722 | 17094 | 1.42% |
| 2025-07-18 | 59.90 | 59.66 | -0.07 | -0.12% | 59.14 | 60.12 | 34560 | 20594 | 1.71% |
| 2025-07-17 | 59.15 | 59.73 | 0.57 | 0.96% | 58.73 | 60.33 | 48994 | 29120 | 2.42% |
| 2025-07-16 | 59.20 | 59.16 | 0.00 | 0.00% | 58.71 | 59.87 | 41293 | 24494 | 2.04% |
| 2025-07-15 | 58.44 | 59.16 | 0.64 | 1.09% | 58.11 | 60.26 | 68126 | 40361 | 3.37% |
| 2025-07-14 | 58.30 | 58.52 | 0.27 | 0.46% | 57.95 | 58.75 | 28876 | 16883 | 1.43% |
| 2025-07-11 | 58.29 | 58.25 | -0.08 | -0.14% | 57.71 | 58.85 | 43492 | 25395 | 2.15% |
| 2025-07-10 | 59.51 | 58.33 | -0.72 | -1.22% | 58.29 | 59.51 | 43653 | 25646 | 2.16% |
| 2025-07-09 | 60.16 | 59.05 | -1.11 | -1.85% | 58.87 | 60.33 | 42763 | 25397 | 2.12% |
| 2025-07-08 | 60.18 | 60.16 | 0.05 | 0.08% | 60.05 | 61.29 | 42840 | 25880 | 2.12% |
| 2025-07-07 | 59.44 | 60.11 | 0.55 | 0.92% | 59.41 | 60.85 | 36344 | 21852 | 1.80% |
| 2025-07-04 | 59.62 | 59.56 | -0.34 | -0.57% | 58.50 | 61.13 | 57092 | 34022 | 2.82% |
| 2025-07-03 | 59.54 | 59.90 | 0.19 | 0.32% | 59.17 | 60.08 | 34522 | 20577 | 1.71% |
| 2025-07-02 | 61.02 | 59.71 | -1.30 | -2.13% | 59.47 | 61.02 | 37119 | 22246 | 1.84% |
| 2025-07-01 | 60.43 | 61.01 | 0.40 | 0.66% | 60.33 | 61.87 | 53716 | 32843 | 2.66% |
| 2025-06-30 | 60.53 | 60.61 | 0.26 | 0.43% | 60.18 | 61.14 | 49718 | 30150 | 2.46% |
| 2025-06-27 | 60.00 | 60.35 | 1.41 | 2.39% | 59.29 | 61.05 | 84802 | 51203 | 4.19% |
| 2025-06-26 | 59.80 | 58.94 | -0.76 | -1.27% | 58.56 | 60.12 | 49588 | 29401 | 2.45% |
| 2025-06-25 | 59.12 | 59.70 | 0.70 | 1.19% | 58.71 | 59.90 | 55153 | 32755 | 2.73% |
| 2025-06-24 | 59.00 | 59.00 | -0.02 | -0.03% | 58.64 | 59.19 | 47910 | 28235 | 2.37% |
| 2025-06-23 | 55.51 | 59.02 | 3.09 | 5.52% | 55.00 | 59.58 | 114193 | 66779 | 5.65% |
| 2025-06-20 | 56.51 | 55.93 | -0.67 | -1.18% | 55.82 | 57.19 | 29970 | 16927 | 1.48% |
| 2025-06-19 | 57.10 | 56.60 | -0.60 | -1.05% | 56.51 | 57.93 | 42866 | 24489 | 2.12% |
| 2025-06-18 | 57.00 | 57.20 | 0.09 | 0.16% | 56.89 | 57.40 | 24881 | 14221 | 1.23% |
| 2025-06-17 | 57.69 | 57.11 | -0.58 | -1.01% | 56.80 | 58.00 | 31968 | 18311 | 1.58% |
| 2025-06-16 | 56.72 | 57.69 | 0.64 | 1.12% | 56.51 | 58.15 | 45167 | 26012 | 2.23% |
| 2025-06-13 | 57.77 | 57.05 | -0.89 | -1.54% | 56.80 | 58.15 | 40313 | 23036 | 1.99% |
| 2025-06-12 | 58.02 | 57.94 | -0.07 | -0.12% | 57.72 | 58.95 | 24476 | 14252 | 1.21% |
| 2025-06-11 | 58.04 | 58.01 | -0.03 | -0.05% | 57.88 | 58.88 | 20244 | 11815 | 1.00% |
| 2025-06-10 | 59.50 | 58.04 | -1.46 | -2.45% | 57.55 | 59.60 | 38801 | 22693 | 1.92% |
| 2025-06-09 | 59.36 | 59.50 | -0.50 | -0.83% | 59.10 | 60.20 | 49075 | 29258 | 2.43% |
| 2025-06-06 | 57.56 | 60.00 | 1.97 | 3.39% | 57.52 | 60.99 | 81505 | 48663 | 4.03% |
| 2025-06-05 | 57.90 | 58.03 | 0.30 | 0.52% | 57.11 | 58.30 | 36309 | 20909 | 1.80% |
| 2025-06-04 | 57.39 | 57.73 | 0.23 | 0.40% | 57.38 | 57.96 | 22810 | 13164 | 1.13% |
| 2025-06-03 | 56.85 | 57.50 | 0.38 | 0.67% | 56.62 | 57.89 | 19585 | 11262 | 0.97% |
| 2025-05-30 | 57.77 | 57.12 | -1.00 | -1.72% | 57.00 | 57.96 | 23587 | 13504 | 1.17% |
| 2025-05-29 | 57.02 | 58.12 | 1.18 | 2.07% | 56.84 | 58.32 | 38091 | 22012 | 1.88% |
| 2025-05-28 | 57.18 | 56.94 | 0.14 | 0.25% | 56.70 | 57.42 | 21132 | 12039 | 1.05% |
| 2025-05-27 | 57.50 | 56.80 | -0.73 | -1.27% | 56.76 | 57.51 | 23991 | 13657 | 1.19% |
| 2025-05-26 | 56.90 | 57.53 | 0.67 | 1.18% | 56.65 | 57.78 | 24782 | 14193 | 1.23% |
| 2025-05-23 | 57.16 | 56.86 | -0.32 | -0.56% | 56.76 | 57.55 | 33685 | 19239 | 1.67% |
| 2025-05-22 | 57.86 | 57.18 | -0.89 | -1.53% | 57.16 | 58.49 | 31361 | 18084 | 1.55% |
| 2025-05-21 | 58.28 | 58.07 | -0.59 | -1.01% | 57.65 | 58.56 | 36067 | 20895 | 1.78% |
| 2025-05-20 | 58.41 | 58.66 | 0.01 | 0.02% | 57.92 | 58.81 | 29622 | 17305 | 1.47% |
| 2025-05-19 | 57.91 | 58.65 | 0.73 | 1.26% | 56.90 | 58.65 | 41335 | 23882 | 2.04% |
| 2025-05-16 | 58.80 | 57.92 | -1.10 | -1.86% | 57.84 | 59.22 | 44887 | 26153 | 2.22% |
| 2025-05-15 | 60.75 | 59.02 | -1.73 | -2.85% | 58.83 | 60.75 | 42195 | 25007 | 2.09% |
| 2025-05-14 | 60.09 | 60.75 | 0.70 | 1.17% | 60.05 | 61.10 | 42682 | 25876 | 2.11% |
| 2025-05-13 | 61.80 | 60.05 | -0.91 | -1.49% | 59.91 | 61.88 | 59128 | 35884 | 2.92% |
| 2025-05-12 | 61.70 | 60.96 | -0.19 | -0.31% | 60.51 | 62.04 | 58684 | 35943 | 2.90% |
| 2025-05-09 | 63.50 | 61.15 | -2.61 | -4.09% | 60.85 | 63.76 | 73105 | 45007 | 3.62% |
| 2025-05-08 | 63.02 | 63.76 | 0.57 | 0.90% | 62.70 | 63.95 | 52479 | 33356 | 2.60% |
| 2025-05-07 | 64.00 | 63.19 | -0.13 | -0.21% | 62.35 | 64.55 | 60303 | 38234 | 2.98% |
| 2025-05-06 | 61.30 | 63.32 | 2.49 | 4.09% | 60.98 | 64.25 | 90134 | 56492 | 4.46% |
| 2025-04-30 | 60.30 | 60.83 | 0.34 | 0.56% | 60.07 | 61.33 | 34423 | 20965 | 1.70% |
| 2025-04-29 | 60.98 | 60.49 | -0.72 | -1.18% | 60.40 | 61.60 | 40134 | 24440 | 1.99% |
| 2025-04-28 | 62.30 | 61.21 | -1.31 | -2.10% | 61.21 | 62.77 | 40727 | 25138 | 2.01% |
| 2025-04-25 | 63.90 | 62.52 | -2.45 | -3.77% | 62.34 | 64.25 | 91606 | 57683 | 4.53% |
| 2025-04-24 | 61.88 | 64.97 | 2.47 | 3.95% | 61.10 | 65.15 | 102662 | 65286 | 5.08% |