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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 73.54 | 77.47 | 4.22 | 5.76% | 72.75 | 78.30 | 113739 | 86722 | 9.56% |
| 2025-07-30 | 67.97 | 73.25 | 5.07 | 7.44% | 67.58 | 74.56 | 125155 | 89595 | 10.52% |
| 2025-07-29 | 66.88 | 68.18 | 1.18 | 1.76% | 65.18 | 69.18 | 79122 | 52930 | 6.65% |
| 2025-07-28 | 68.92 | 67.00 | -1.80 | -2.62% | 66.63 | 69.40 | 60664 | 40974 | 5.10% |
| 2025-07-25 | 69.92 | 68.80 | -1.13 | -1.62% | 68.30 | 69.98 | 67551 | 46685 | 5.68% |
| 2025-07-24 | 65.70 | 69.93 | 4.03 | 6.12% | 65.70 | 70.50 | 116105 | 79435 | 9.76% |
| 2025-07-23 | 65.60 | 65.90 | -0.42 | -0.63% | 65.08 | 69.11 | 95604 | 64135 | 8.04% |
| 2025-07-22 | 67.39 | 66.32 | -0.74 | -1.10% | 66.10 | 69.90 | 125002 | 84331 | 10.51% |
| 2025-07-21 | 66.00 | 67.06 | -4.95 | -6.87% | 64.02 | 68.58 | 176894 | 117589 | 14.87% |
| 2025-07-11 | 61.88 | 72.01 | 10.04 | 16.20% | 61.88 | 72.68 | 157735 | 108041 | 12.94% |
| 2025-07-10 | 62.65 | 61.97 | -0.99 | -1.57% | 61.68 | 62.81 | 21318 | 13263 | 1.75% |
| 2025-07-09 | 63.99 | 62.96 | -1.21 | -1.89% | 60.21 | 63.99 | 52957 | 32864 | 4.34% |
| 2025-07-08 | 63.14 | 64.17 | 1.06 | 1.68% | 63.08 | 64.66 | 32341 | 20680 | 2.65% |
| 2025-07-07 | 63.61 | 63.11 | -0.49 | -0.77% | 62.80 | 63.96 | 15229 | 9625 | 1.25% |
| 2025-07-04 | 63.82 | 63.60 | -0.33 | -0.52% | 63.09 | 64.24 | 19970 | 12691 | 1.64% |
| 2025-07-03 | 63.38 | 63.93 | 0.55 | 0.87% | 63.12 | 64.42 | 24710 | 15763 | 2.03% |
| 2025-07-02 | 63.95 | 63.38 | -1.86 | -2.85% | 62.10 | 65.60 | 42153 | 27055 | 3.46% |
| 2025-07-01 | 65.97 | 65.24 | -0.73 | -1.11% | 63.81 | 66.52 | 42396 | 27484 | 3.48% |
| 2025-06-30 | 65.60 | 65.97 | 0.24 | 0.37% | 65.55 | 66.82 | 28477 | 18859 | 2.34% |
| 2025-06-27 | 66.13 | 65.73 | -0.42 | -0.63% | 65.19 | 66.30 | 29377 | 19312 | 2.41% |
| 2025-06-26 | 64.42 | 66.15 | 1.60 | 2.48% | 64.22 | 66.95 | 46646 | 30828 | 3.83% |
| 2025-06-25 | 64.96 | 64.55 | 0.08 | 0.12% | 64.10 | 65.33 | 34405 | 22233 | 2.82% |
| 2025-06-24 | 62.28 | 64.47 | 1.89 | 3.02% | 62.28 | 66.75 | 63692 | 41064 | 5.23% |
| 2025-06-23 | 61.25 | 62.58 | 0.73 | 1.18% | 60.70 | 62.80 | 43824 | 27142 | 3.60% |
| 2025-06-20 | 58.19 | 61.85 | 3.96 | 6.84% | 58.19 | 62.98 | 83666 | 51167 | 6.86% |
| 2025-06-19 | 59.45 | 57.89 | -1.67 | -2.80% | 57.79 | 59.60 | 34069 | 19984 | 2.79% |
| 2025-06-18 | 58.36 | 59.56 | 1.06 | 1.81% | 57.41 | 60.33 | 31352 | 18475 | 2.57% |
| 2025-06-17 | 58.26 | 58.50 | 0.10 | 0.17% | 57.86 | 59.88 | 19663 | 11530 | 1.61% |
| 2025-06-16 | 57.82 | 58.40 | 1.13 | 1.97% | 56.84 | 58.78 | 22626 | 13089 | 1.86% |
| 2025-06-13 | 59.26 | 57.27 | -2.35 | -3.94% | 57.01 | 59.74 | 33629 | 19466 | 2.76% |
| 2025-06-12 | 59.56 | 59.62 | -0.11 | -0.18% | 59.00 | 59.84 | 21287 | 12645 | 1.75% |
| 2025-06-11 | 60.58 | 59.73 | -0.93 | -1.53% | 59.68 | 61.78 | 34966 | 21284 | 2.87% |
| 2025-06-10 | 59.79 | 60.66 | 0.58 | 0.97% | 58.99 | 60.70 | 35336 | 21115 | 2.90% |
| 2025-06-09 | 57.40 | 60.08 | 2.42 | 4.20% | 57.40 | 61.18 | 46662 | 28030 | 3.83% |
| 2025-06-06 | 58.50 | 57.66 | -0.91 | -1.55% | 57.61 | 59.48 | 22161 | 12859 | 1.82% |
| 2025-06-05 | 59.02 | 58.57 | -0.39 | -0.66% | 57.88 | 59.02 | 27516 | 16098 | 2.26% |
| 2025-06-04 | 57.00 | 58.96 | 1.63 | 2.84% | 56.85 | 59.38 | 38879 | 22708 | 3.19% |
| 2025-06-03 | 56.80 | 57.33 | -0.40 | -0.69% | 56.38 | 57.96 | 39820 | 22812 | 3.27% |
| 2025-05-30 | 54.20 | 57.73 | 3.30 | 6.06% | 54.11 | 60.95 | 67584 | 38413 | 5.54% |
| 2025-05-29 | 53.63 | 54.43 | 0.52 | 0.96% | 53.31 | 54.80 | 18357 | 9936 | 1.51% |
| 2025-05-28 | 54.48 | 53.91 | -0.82 | -1.50% | 53.78 | 55.80 | 15253 | 8307 | 1.25% |
| 2025-05-27 | 54.67 | 54.73 | -0.24 | -0.44% | 54.39 | 55.50 | 19303 | 10584 | 1.58% |
| 2025-05-26 | 52.70 | 54.97 | 2.18 | 4.13% | 52.15 | 55.10 | 39194 | 21140 | 3.22% |
| 2025-05-23 | 53.79 | 52.79 | -0.77 | -1.44% | 52.79 | 54.45 | 19038 | 10207 | 1.56% |
| 2025-05-22 | 53.86 | 53.56 | -0.46 | -0.85% | 52.99 | 54.11 | 23089 | 12351 | 1.89% |
| 2025-05-21 | 54.40 | 54.02 | -0.90 | -1.64% | 53.93 | 55.13 | 24962 | 13616 | 2.05% |
| 2025-05-20 | 51.73 | 54.92 | 3.45 | 6.70% | 51.53 | 55.65 | 54624 | 29738 | 4.48% |
| 2025-05-19 | 52.86 | 52.45 | -0.40 | -0.76% | 52.01 | 53.15 | 17076 | 8947 | 1.40% |
| 2025-05-16 | 53.18 | 52.85 | -0.53 | -0.99% | 52.69 | 53.59 | 15231 | 8061 | 1.25% |
| 2025-05-15 | 53.93 | 53.38 | -0.08 | -0.15% | 53.38 | 54.66 | 21655 | 11719 | 1.78% |
| 2025-05-14 | 53.64 | 53.46 | -0.03 | -0.06% | 52.80 | 54.20 | 17998 | 9599 | 1.48% |
| 2025-05-13 | 54.50 | 53.49 | -0.32 | -0.59% | 53.29 | 54.91 | 20716 | 11192 | 1.70% |
| 2025-05-12 | 53.24 | 53.81 | 1.01 | 1.91% | 52.50 | 53.94 | 25756 | 13719 | 2.11% |
| 2025-05-09 | 52.83 | 52.80 | -0.05 | -0.09% | 52.16 | 53.10 | 13116 | 6902 | 1.08% |
| 2025-05-08 | 52.44 | 52.85 | 0.41 | 0.78% | 52.32 | 53.05 | 14573 | 7688 | 1.20% |
| 2025-05-07 | 52.92 | 52.44 | 0.13 | 0.25% | 52.10 | 53.28 | 19489 | 10240 | 1.60% |
| 2025-05-06 | 50.45 | 52.31 | 1.97 | 3.91% | 50.45 | 52.40 | 21707 | 11205 | 1.78% |
| 2025-04-30 | 50.80 | 50.34 | -0.29 | -0.57% | 50.25 | 51.24 | 17332 | 8754 | 1.42% |
| 2025-04-29 | 50.30 | 50.63 | 0.24 | 0.48% | 50.02 | 50.92 | 14622 | 7402 | 1.20% |
| 2025-04-28 | 52.30 | 50.39 | -2.27 | -4.31% | 50.18 | 52.60 | 35204 | 17910 | 2.89% |
| 2025-04-25 | 53.60 | 52.66 | -0.94 | -1.75% | 52.34 | 54.10 | 27031 | 14387 | 2.22% |
| 2025-04-24 | 55.00 | 53.60 | -1.39 | -2.53% | 53.52 | 55.00 | 30035 | 16228 | 2.46% |
| 2025-04-23 | 54.10 | 54.99 | 0.60 | 1.10% | 54.10 | 56.12 | 34699 | 19170 | 2.85% |