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 | 62.90 | 61.36 | -1.10 | -1.76% | 60.91 | 62.96 | 46000 | 28359 | 10.33% |
| 2025-07-31 | 62.50 | 62.46 | -0.59 | -0.94% | 62.01 | 63.49 | 52186 | 32710 | 11.72% |
| 2025-07-30 | 65.90 | 63.05 | -2.80 | -4.25% | 62.51 | 66.38 | 84651 | 54306 | 19.02% |
| 2025-07-29 | 66.20 | 65.85 | -2.04 | -3.00% | 65.01 | 67.12 | 90156 | 59383 | 20.25% |
| 2025-07-28 | 67.13 | 67.89 | -0.08 | -0.12% | 67.11 | 68.95 | 76293 | 51862 | 17.14% |
| 2025-07-25 | 69.79 | 67.97 | -2.58 | -3.66% | 67.32 | 69.97 | 108543 | 74410 | 24.38% |
| 2025-07-24 | 66.50 | 70.55 | 2.70 | 3.98% | 66.50 | 73.20 | 154024 | 108810 | 34.60% |
| 2025-07-23 | 66.49 | 67.85 | 0.55 | 0.82% | 65.66 | 69.56 | 94862 | 64516 | 21.31% |
| 2025-07-22 | 68.50 | 67.30 | -2.81 | -4.01% | 66.83 | 69.49 | 120029 | 81425 | 26.97% |
| 2025-07-21 | 69.52 | 70.11 | -2.27 | -3.14% | 69.00 | 73.40 | 134137 | 94858 | 30.13% |
| 2025-07-18 | 70.11 | 72.38 | 1.37 | 1.93% | 69.50 | 77.70 | 185487 | 136777 | 41.67% |
| 2025-07-17 | 68.50 | 71.01 | 0.46 | 0.65% | 67.50 | 72.97 | 119769 | 84230 | 26.91% |
| 2025-07-16 | 70.51 | 70.55 | -1.44 | -2.00% | 68.00 | 71.98 | 128655 | 89672 | 28.90% |
| 2025-07-15 | 72.00 | 71.99 | 1.14 | 1.61% | 69.40 | 75.75 | 188978 | 138047 | 42.45% |
| 2025-07-14 | 73.18 | 70.85 | -3.81 | -5.10% | 70.00 | 77.27 | 203740 | 147728 | 45.77% |
| 2025-07-11 | 66.78 | 74.66 | 9.61 | 14.77% | 66.78 | 77.80 | 260542 | 188708 | 58.53% |
| 2025-07-10 | 63.80 | 65.05 | 2.54 | 4.06% | 61.36 | 68.75 | 197256 | 127743 | 44.31% |
| 2025-07-09 | 63.88 | 62.51 | -3.12 | -4.75% | 62.10 | 65.50 | 139005 | 88359 | 31.23% |
| 2025-07-08 | 64.78 | 65.63 | 0.90 | 1.39% | 63.60 | 67.89 | 195491 | 128523 | 43.92% |
| 2025-07-07 | 58.59 | 64.73 | 6.13 | 10.46% | 58.11 | 65.39 | 176702 | 109508 | 39.70% |
| 2025-07-04 | 61.95 | 58.60 | -3.40 | -5.48% | 57.03 | 62.00 | 122619 | 72522 | 27.55% |
| 2025-07-03 | 60.50 | 62.00 | 0.30 | 0.49% | 59.39 | 63.90 | 124420 | 76376 | 27.95% |
| 2025-07-02 | 61.01 | 61.70 | -0.88 | -1.41% | 61.01 | 67.00 | 166444 | 106702 | 37.39% |
| 2025-07-01 | 61.50 | 62.58 | -1.22 | -1.91% | 60.29 | 63.42 | 154790 | 95795 | 34.77% |
| 2025-06-30 | 59.50 | 63.80 | 4.95 | 8.41% | 56.51 | 68.66 | 230532 | 140058 | 51.79% |
| 2025-06-27 | 56.50 | 58.85 | 3.26 | 5.86% | 55.69 | 59.29 | 194879 | 112979 | 43.78% |
| 2025-06-26 | 56.53 | 55.69 | -2.15 | -3.72% | 54.55 | 56.80 | 123324 | 68829 | 27.71% |
| 2025-06-25 | 56.35 | 57.84 | 0.24 | 0.42% | 56.33 | 59.38 | 138780 | 79919 | 31.18% |
| 2025-06-24 | 56.98 | 57.60 | -0.28 | -0.48% | 56.00 | 58.88 | 129627 | 74685 | 29.12% |
| 2025-06-23 | 55.02 | 57.88 | 1.38 | 2.44% | 54.88 | 58.10 | 136022 | 77205 | 30.56% |
| 2025-06-20 | 55.89 | 56.50 | 0.84 | 1.51% | 54.28 | 57.07 | 140140 | 78269 | 31.48% |
| 2025-06-19 | 57.00 | 55.66 | -1.84 | -3.20% | 54.96 | 57.83 | 136426 | 76259 | 30.65% |
| 2025-06-18 | 62.50 | 57.50 | -8.00 | -12.21% | 57.28 | 62.88 | 202254 | 119945 | 45.44% |
| 2025-06-17 | 64.18 | 65.50 | 0.45 | 0.69% | 63.20 | 67.15 | 193386 | 126622 | 43.45% |
| 2025-06-16 | 61.60 | 65.05 | -1.05 | -1.59% | 60.90 | 66.63 | 183031 | 117668 | 41.12% |
| 2025-06-13 | 68.13 | 66.10 | -2.03 | -2.98% | 64.00 | 70.10 | 234450 | 157456 | 52.67% |
| 2025-06-12 | 67.00 | 68.13 | 2.11 | 3.20% | 63.03 | 70.88 | 302499 | 203025 | 67.96% |
| 2025-06-11 | 54.51 | 66.02 | 11.00 | 19.99% | 54.50 | 66.02 | 259217 | 158845 | 58.23% |
| 2025-06-10 | 47.11 | 55.02 | 9.17 | 20.00% | 45.08 | 55.02 | 262818 | 130586 | 59.04% |
| 2025-06-09 | 41.30 | 45.85 | 5.45 | 13.49% | 41.12 | 48.48 | 210233 | 96354 | 47.23% |
| 2025-06-06 | 41.45 | 40.40 | -1.24 | -2.98% | 40.30 | 41.99 | 58095 | 23652 | 13.05% |
| 2025-06-05 | 41.00 | 41.64 | 0.17 | 0.41% | 41.00 | 42.42 | 106597 | 44451 | 23.95% |
| 2025-06-04 | 38.19 | 41.47 | 3.43 | 9.02% | 37.80 | 42.42 | 106266 | 42934 | 23.87% |
| 2025-06-03 | 37.48 | 38.04 | 0.90 | 2.42% | 37.17 | 38.30 | 24271 | 9193 | 5.45% |
| 2025-05-30 | 37.62 | 37.14 | -0.53 | -1.41% | 37.05 | 37.62 | 11804 | 4386 | 2.65% |
| 2025-05-29 | 37.36 | 37.67 | 0.65 | 1.76% | 37.09 | 37.84 | 15060 | 5655 | 3.38% |
| 2025-05-28 | 37.65 | 37.02 | -0.41 | -1.10% | 36.89 | 37.65 | 10799 | 4009 | 2.43% |
| 2025-05-27 | 37.83 | 37.43 | -0.41 | -1.08% | 37.18 | 37.84 | 12025 | 4492 | 2.70% |
| 2025-05-26 | 37.31 | 37.84 | 0.39 | 1.04% | 37.31 | 38.09 | 10878 | 4105 | 2.44% |
| 2025-05-23 | 37.50 | 37.45 | -0.08 | -0.21% | 37.29 | 38.29 | 16786 | 6343 | 3.77% |
| 2025-05-22 | 38.35 | 37.53 | -0.82 | -2.14% | 37.40 | 38.49 | 19315 | 7320 | 4.34% |
| 2025-05-21 | 39.20 | 38.35 | -1.10 | -2.79% | 38.24 | 39.35 | 27101 | 10450 | 6.09% |
| 2025-05-20 | 38.77 | 39.45 | 0.45 | 1.15% | 38.51 | 39.98 | 32592 | 12801 | 7.32% |
| 2025-05-19 | 39.80 | 39.00 | -0.54 | -1.37% | 38.51 | 40.11 | 28742 | 11155 | 6.46% |
| 2025-05-16 | 39.43 | 39.54 | -0.51 | -1.27% | 39.28 | 40.84 | 47437 | 19020 | 10.66% |
| 2025-05-15 | 39.98 | 40.05 | -0.34 | -0.84% | 39.59 | 41.08 | 62741 | 25307 | 14.10% |
| 2025-05-14 | 38.42 | 40.39 | 1.89 | 4.91% | 38.42 | 40.53 | 77316 | 30859 | 17.37% |
| 2025-05-13 | 39.65 | 38.50 | -1.14 | -2.88% | 38.36 | 39.88 | 33028 | 12831 | 7.42% |
| 2025-05-12 | 39.30 | 39.64 | 0.31 | 0.79% | 38.50 | 40.05 | 47349 | 18714 | 10.64% |
| 2025-05-09 | 39.00 | 39.33 | 0.45 | 1.16% | 38.56 | 40.33 | 58640 | 23150 | 13.17% |
| 2025-05-08 | 38.30 | 38.88 | 0.51 | 1.33% | 38.08 | 38.93 | 26084 | 10047 | 5.86% |
| 2025-05-07 | 38.77 | 38.37 | -0.56 | -1.44% | 38.01 | 39.15 | 37628 | 14478 | 8.45% |
| 2025-05-06 | 36.99 | 38.93 | 2.56 | 7.04% | 36.99 | 38.93 | 54403 | 20759 | 12.22% |
| 2025-04-30 | 36.65 | 36.37 | 0.23 | 0.64% | 36.29 | 36.76 | 12608 | 4594 | 2.83% |
| 2025-04-29 | 35.78 | 36.14 | 0.07 | 0.19% | 35.57 | 36.28 | 10934 | 3943 | 2.46% |
| 2025-04-28 | 36.66 | 36.07 | -0.59 | -1.61% | 35.99 | 37.13 | 19686 | 7200 | 4.42% |
| 2025-04-25 | 36.86 | 36.66 | -0.12 | -0.33% | 36.20 | 37.18 | 16387 | 5994 | 3.68% |
| 2025-04-24 | 37.61 | 36.78 | -0.53 | -1.42% | 36.60 | 38.24 | 27045 | 10121 | 6.08% |