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 | 68.37 | 65.84 | -4.62 | -6.56% | 64.87 | 68.66 | 105419 | 70312 | 17.98% |
| 2025-07-31 | 67.30 | 70.46 | 3.95 | 5.94% | 66.10 | 74.30 | 170058 | 119309 | 29.01% |
| 2025-07-30 | 66.42 | 66.51 | -0.58 | -0.86% | 65.20 | 67.85 | 79942 | 53062 | 13.64% |
| 2025-07-29 | 66.60 | 67.09 | 1.13 | 1.71% | 65.77 | 69.39 | 155098 | 105123 | 26.46% |
| 2025-07-28 | 65.80 | 65.96 | 0.31 | 0.47% | 64.90 | 66.92 | 73123 | 48173 | 12.47% |
| 2025-07-25 | 66.35 | 65.65 | -0.70 | -1.06% | 65.11 | 66.93 | 51848 | 34163 | 8.84% |
| 2025-07-24 | 69.00 | 66.35 | -1.65 | -2.43% | 65.02 | 69.59 | 97730 | 65492 | 16.67% |
| 2025-07-23 | 67.58 | 68.00 | -1.36 | -1.96% | 66.80 | 69.45 | 66340 | 45294 | 11.32% |
| 2025-07-22 | 73.60 | 69.36 | -5.13 | -6.89% | 68.51 | 74.80 | 119735 | 85084 | 20.42% |
| 2025-07-21 | 74.63 | 74.49 | -1.10 | -1.46% | 72.00 | 75.94 | 89017 | 65553 | 15.18% |
| 2025-07-18 | 77.01 | 75.59 | -2.00 | -2.58% | 74.00 | 77.57 | 113431 | 85660 | 19.35% |
| 2025-07-17 | 73.58 | 77.59 | 1.98 | 2.62% | 73.58 | 79.80 | 183207 | 141580 | 31.25% |
| 2025-07-16 | 67.49 | 75.61 | 6.61 | 9.58% | 66.00 | 79.99 | 245870 | 180970 | 41.94% |
| 2025-07-15 | 61.66 | 69.00 | 8.43 | 13.92% | 60.50 | 72.68 | 256127 | 174287 | 43.69% |
| 2025-07-14 | 57.58 | 60.57 | 2.51 | 4.32% | 55.65 | 61.37 | 126584 | 73807 | 21.59% |
| 2025-07-11 | 58.78 | 58.06 | 0.04 | 0.07% | 56.60 | 58.96 | 108586 | 62538 | 18.52% |
| 2025-07-10 | 53.54 | 58.02 | 4.10 | 7.60% | 52.66 | 60.00 | 163233 | 93169 | 27.84% |
| 2025-07-09 | 53.03 | 53.92 | 3.07 | 6.04% | 52.38 | 55.26 | 129433 | 69763 | 22.08% |
| 2025-07-08 | 49.47 | 50.85 | 1.53 | 3.10% | 49.15 | 51.00 | 30544 | 15393 | 5.21% |
| 2025-07-07 | 49.49 | 49.32 | -0.32 | -0.64% | 48.41 | 49.79 | 18238 | 8974 | 3.11% |
| 2025-07-04 | 50.48 | 49.64 | -0.87 | -1.72% | 49.50 | 50.80 | 26792 | 13411 | 4.57% |
| 2025-07-03 | 49.62 | 50.51 | 0.91 | 1.83% | 49.62 | 50.70 | 29795 | 14994 | 5.08% |
| 2025-07-02 | 49.81 | 49.60 | -0.69 | -1.37% | 49.00 | 50.00 | 27510 | 13578 | 4.69% |
| 2025-07-01 | 50.97 | 50.29 | -0.82 | -1.60% | 49.75 | 50.97 | 32390 | 16272 | 5.52% |
| 2025-06-30 | 52.02 | 51.23 | -0.33 | -0.64% | 50.44 | 52.02 | 50765 | 25943 | 8.66% |
| 2025-06-27 | 50.91 | 51.56 | 1.24 | 2.46% | 50.20 | 52.30 | 63922 | 32965 | 10.90% |
| 2025-06-26 | 51.00 | 50.32 | -0.33 | -0.65% | 50.23 | 51.58 | 42719 | 21711 | 7.29% |
| 2025-06-25 | 50.68 | 50.65 | -0.04 | -0.08% | 50.00 | 51.68 | 42816 | 21697 | 7.30% |
| 2025-06-24 | 50.98 | 50.69 | 0.19 | 0.38% | 50.32 | 51.64 | 45183 | 22949 | 7.71% |
| 2025-06-23 | 50.21 | 50.50 | 0.15 | 0.30% | 49.55 | 52.10 | 45176 | 22998 | 7.71% |
| 2025-06-20 | 51.37 | 50.35 | -1.02 | -1.99% | 49.70 | 51.98 | 66315 | 33531 | 11.31% |
| 2025-06-19 | 51.95 | 51.37 | 1.68 | 3.38% | 51.32 | 55.22 | 116147 | 61388 | 19.81% |
| 2025-06-18 | 47.63 | 49.69 | 2.02 | 4.24% | 47.17 | 50.85 | 62458 | 30793 | 10.65% |
| 2025-06-17 | 48.00 | 47.67 | -0.63 | -1.30% | 47.20 | 48.42 | 26154 | 12469 | 4.46% |
| 2025-06-16 | 47.21 | 48.30 | 0.60 | 1.26% | 47.08 | 49.58 | 31761 | 15403 | 5.42% |
| 2025-06-13 | 48.48 | 47.70 | -0.78 | -1.61% | 46.90 | 48.90 | 41864 | 19997 | 7.14% |
| 2025-06-12 | 46.32 | 48.48 | 2.03 | 4.37% | 46.08 | 50.26 | 73629 | 35972 | 12.56% |
| 2025-06-11 | 46.58 | 46.45 | -0.07 | -0.15% | 46.33 | 47.22 | 13737 | 6420 | 2.34% |
| 2025-06-10 | 46.90 | 46.52 | -0.61 | -1.29% | 45.96 | 47.47 | 20179 | 9422 | 3.44% |
| 2025-06-09 | 46.63 | 47.13 | 0.56 | 1.20% | 46.30 | 47.85 | 23212 | 10919 | 3.96% |
| 2025-06-06 | 46.23 | 46.57 | 0.37 | 0.80% | 46.14 | 47.05 | 21974 | 10229 | 3.75% |
| 2025-06-05 | 44.68 | 46.20 | 1.21 | 2.69% | 44.56 | 46.65 | 30699 | 14055 | 5.24% |
| 2025-06-04 | 43.96 | 44.99 | 1.19 | 2.72% | 43.83 | 45.23 | 18190 | 8158 | 3.10% |
| 2025-06-03 | 43.34 | 43.80 | -0.03 | -0.07% | 43.10 | 44.08 | 9146 | 4005 | 1.56% |
| 2025-05-30 | 45.08 | 43.83 | -1.47 | -3.25% | 43.71 | 45.08 | 15993 | 7058 | 2.73% |
| 2025-05-29 | 44.47 | 45.30 | 0.89 | 2.00% | 44.47 | 45.39 | 16495 | 7429 | 2.81% |
| 2025-05-28 | 44.53 | 44.41 | -0.02 | -0.05% | 44.10 | 45.09 | 10608 | 4724 | 1.81% |
| 2025-05-27 | 45.45 | 44.43 | -0.74 | -1.64% | 44.18 | 45.49 | 13912 | 6200 | 2.37% |
| 2025-05-26 | 43.38 | 45.17 | 1.79 | 4.13% | 43.37 | 45.36 | 19152 | 8570 | 3.27% |
| 2025-05-23 | 44.51 | 43.38 | -1.32 | -2.95% | 43.37 | 45.10 | 18501 | 8204 | 4.01% |
| 2025-05-22 | 45.53 | 44.70 | -1.12 | -2.44% | 44.58 | 46.30 | 14807 | 6711 | 3.21% |
| 2025-05-21 | 46.23 | 45.82 | -0.60 | -1.29% | 45.56 | 46.25 | 16459 | 7543 | 3.57% |
| 2025-05-20 | 46.18 | 46.42 | 0.01 | 0.02% | 45.72 | 47.06 | 18996 | 8784 | 4.12% |
| 2025-05-19 | 45.41 | 46.41 | 0.79 | 1.73% | 44.55 | 47.29 | 29344 | 13494 | 6.37% |
| 2025-05-16 | 45.28 | 45.62 | 0.17 | 0.37% | 45.01 | 46.25 | 15638 | 7177 | 3.39% |
| 2025-05-15 | 46.56 | 45.45 | -1.48 | -3.15% | 45.45 | 46.90 | 19045 | 8752 | 4.13% |
| 2025-05-14 | 46.72 | 46.93 | 0.36 | 0.77% | 46.72 | 47.83 | 27560 | 13011 | 5.98% |
| 2025-05-13 | 47.92 | 46.57 | -0.85 | -1.79% | 46.50 | 48.23 | 23339 | 11009 | 5.06% |
| 2025-05-12 | 46.85 | 47.42 | 1.25 | 2.71% | 46.60 | 47.62 | 26308 | 12391 | 5.71% |
| 2025-05-09 | 47.39 | 46.17 | -1.50 | -3.15% | 46.05 | 47.62 | 23649 | 11021 | 5.13% |
| 2025-05-08 | 45.80 | 47.67 | 1.79 | 3.90% | 45.51 | 48.48 | 43558 | 20613 | 9.45% |
| 2025-05-07 | 47.21 | 45.88 | -0.38 | -0.82% | 45.10 | 47.21 | 29205 | 13418 | 6.34% |
| 2025-05-06 | 45.25 | 46.26 | 1.35 | 3.01% | 45.01 | 46.26 | 24400 | 11203 | 5.29% |
| 2025-04-30 | 44.63 | 44.91 | 0.28 | 0.63% | 44.54 | 45.29 | 19364 | 8713 | 4.20% |
| 2025-04-29 | 44.15 | 44.63 | 0.18 | 0.40% | 44.05 | 45.59 | 16536 | 7415 | 3.59% |
| 2025-04-28 | 44.66 | 44.45 | -0.21 | -0.47% | 44.31 | 45.30 | 13561 | 6058 | 2.94% |
| 2025-04-25 | 45.00 | 44.66 | 0.05 | 0.11% | 44.57 | 45.44 | 18656 | 8385 | 4.05% |
| 2025-04-24 | 45.29 | 44.61 | -0.30 | -0.67% | 44.31 | 45.98 | 27276 | 12286 | 5.92% |