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 | 65.00 | 65.57 | 0.72 | 1.11% | 64.13 | 66.26 | 21882 | 14245 | 6.15% |
| 2025-07-31 | 65.25 | 64.85 | -0.47 | -0.72% | 64.50 | 66.79 | 21987 | 14445 | 6.18% |
| 2025-07-30 | 66.98 | 65.32 | -1.66 | -2.48% | 64.81 | 67.28 | 25204 | 16628 | 7.08% |
| 2025-07-29 | 65.88 | 66.98 | 0.80 | 1.21% | 64.80 | 67.83 | 36976 | 24399 | 10.39% |
| 2025-07-28 | 66.06 | 66.18 | -1.59 | -2.35% | 62.88 | 66.50 | 58540 | 37766 | 16.44% |
| 2025-07-25 | 66.36 | 67.77 | 1.77 | 2.68% | 66.00 | 71.89 | 75161 | 52141 | 21.11% |
| 2025-07-24 | 64.52 | 66.00 | 1.38 | 2.14% | 64.43 | 66.14 | 25086 | 16434 | 7.05% |
| 2025-07-23 | 64.26 | 64.62 | 0.03 | 0.05% | 64.26 | 65.98 | 26973 | 17597 | 7.58% |
| 2025-07-22 | 65.08 | 64.59 | -0.46 | -0.71% | 64.12 | 65.27 | 16918 | 10937 | 4.75% |
| 2025-07-21 | 65.25 | 65.05 | -0.20 | -0.31% | 64.81 | 65.80 | 17023 | 11094 | 4.78% |
| 2025-07-18 | 66.12 | 65.25 | -0.86 | -1.30% | 65.15 | 66.45 | 18417 | 12055 | 5.17% |
| 2025-07-17 | 65.01 | 66.11 | 0.99 | 1.52% | 64.62 | 66.98 | 24846 | 16369 | 6.98% |
| 2025-07-16 | 66.62 | 65.12 | -1.75 | -2.62% | 64.80 | 66.62 | 25743 | 16914 | 7.23% |
| 2025-07-15 | 66.32 | 66.87 | -0.62 | -0.92% | 65.29 | 67.36 | 40036 | 26505 | 11.25% |
| 2025-07-14 | 69.40 | 67.49 | 0.54 | 0.81% | 65.56 | 71.93 | 61720 | 41875 | 17.34% |
| 2025-07-11 | 63.50 | 66.95 | 3.45 | 5.43% | 63.00 | 68.50 | 71275 | 47547 | 20.02% |
| 2025-07-10 | 63.75 | 63.50 | -0.86 | -1.34% | 63.21 | 64.35 | 19760 | 12578 | 5.55% |
| 2025-07-09 | 63.16 | 64.36 | 0.98 | 1.55% | 62.60 | 65.55 | 34597 | 22262 | 9.72% |
| 2025-07-08 | 61.60 | 63.38 | 1.72 | 2.79% | 61.30 | 63.39 | 18148 | 11378 | 5.10% |
| 2025-07-07 | 60.61 | 61.66 | 0.71 | 1.16% | 60.61 | 62.26 | 11663 | 7171 | 3.28% |
| 2025-07-04 | 61.21 | 60.95 | -0.42 | -0.68% | 59.95 | 62.30 | 16421 | 10030 | 4.61% |
| 2025-07-03 | 61.68 | 61.37 | -0.33 | -0.53% | 61.17 | 61.99 | 11271 | 6924 | 3.17% |
| 2025-07-02 | 62.69 | 61.70 | -0.55 | -0.88% | 61.10 | 62.69 | 15131 | 9352 | 4.25% |
| 2025-07-01 | 63.80 | 62.25 | -1.34 | -2.11% | 61.64 | 63.99 | 20739 | 12953 | 5.83% |
| 2025-06-30 | 64.00 | 63.59 | -0.37 | -0.58% | 63.20 | 64.50 | 17769 | 11289 | 4.99% |
| 2025-06-27 | 63.32 | 63.96 | 0.84 | 1.33% | 62.72 | 65.67 | 32273 | 20771 | 9.07% |
| 2025-06-26 | 63.50 | 63.12 | -0.88 | -1.38% | 62.72 | 64.32 | 26442 | 16750 | 7.43% |
| 2025-06-25 | 61.00 | 64.00 | 2.69 | 4.39% | 61.00 | 64.33 | 39175 | 24615 | 11.00% |
| 2025-06-24 | 58.87 | 61.31 | 2.90 | 4.96% | 58.60 | 62.00 | 26832 | 16303 | 7.54% |
| 2025-06-23 | 57.00 | 58.41 | 1.20 | 2.10% | 57.00 | 58.53 | 10286 | 5974 | 2.89% |
| 2025-06-20 | 58.20 | 57.21 | -1.28 | -2.19% | 57.21 | 58.71 | 16008 | 9251 | 4.50% |
| 2025-06-19 | 59.83 | 58.49 | -2.69 | -4.40% | 58.16 | 62.00 | 32237 | 19183 | 9.06% |
| 2025-06-18 | 62.18 | 61.18 | -1.81 | -2.87% | 61.10 | 65.58 | 37213 | 23435 | 10.45% |
| 2025-06-17 | 62.50 | 62.99 | 0.63 | 1.01% | 61.66 | 63.78 | 24971 | 15704 | 7.01% |
| 2025-06-16 | 59.69 | 62.36 | 2.36 | 3.93% | 59.69 | 62.48 | 28010 | 17255 | 7.87% |
| 2025-06-13 | 62.25 | 60.00 | -2.90 | -4.61% | 59.88 | 62.48 | 28378 | 17221 | 7.97% |
| 2025-06-12 | 59.78 | 62.90 | 2.96 | 4.94% | 59.57 | 64.52 | 45045 | 28126 | 12.65% |
| 2025-06-11 | 60.55 | 60.94 | 0.69 | 1.15% | 60.22 | 62.43 | 17891 | 10978 | 5.03% |
| 2025-06-10 | 62.51 | 60.25 | -1.50 | -2.43% | 59.55 | 62.53 | 20388 | 12402 | 5.73% |
| 2025-06-09 | 60.84 | 61.75 | 0.68 | 1.11% | 60.07 | 62.93 | 24730 | 15237 | 6.95% |
| 2025-06-06 | 60.02 | 61.07 | 0.94 | 1.56% | 59.30 | 61.66 | 29532 | 17905 | 8.30% |
| 2025-06-05 | 58.88 | 60.13 | 0.94 | 1.59% | 58.88 | 61.10 | 25112 | 15032 | 7.05% |
| 2025-06-04 | 56.86 | 59.19 | 2.22 | 3.90% | 56.63 | 61.00 | 27319 | 16164 | 7.67% |
| 2025-06-03 | 56.61 | 56.97 | 0.18 | 0.32% | 56.53 | 57.55 | 6478 | 3702 | 1.82% |
| 2025-05-30 | 57.60 | 56.79 | -1.13 | -1.95% | 56.60 | 57.98 | 9425 | 5382 | 2.65% |
| 2025-05-29 | 56.09 | 57.92 | 1.83 | 3.26% | 56.09 | 57.94 | 10396 | 5956 | 2.92% |
| 2025-05-28 | 56.79 | 56.09 | -0.70 | -1.23% | 55.87 | 57.41 | 7322 | 4120 | 2.06% |
| 2025-05-27 | 57.87 | 56.79 | -1.09 | -1.88% | 56.79 | 57.87 | 7544 | 4312 | 2.12% |
| 2025-05-26 | 57.02 | 57.88 | 0.89 | 1.56% | 56.90 | 57.91 | 8464 | 4869 | 2.40% |
| 2025-05-23 | 58.10 | 56.99 | -1.34 | -2.30% | 56.80 | 58.87 | 12001 | 6931 | 3.41% |
| 2025-05-22 | 59.42 | 58.33 | -0.68 | -1.15% | 58.30 | 60.10 | 11134 | 6581 | 3.16% |
| 2025-05-21 | 60.22 | 59.01 | -1.21 | -2.01% | 58.92 | 60.40 | 9995 | 5938 | 2.84% |
| 2025-05-20 | 59.25 | 60.22 | 0.79 | 1.33% | 59.01 | 60.39 | 10670 | 6392 | 3.03% |
| 2025-05-19 | 58.79 | 59.43 | 0.65 | 1.11% | 58.33 | 59.75 | 10308 | 6094 | 2.93% |
| 2025-05-16 | 59.39 | 58.78 | -0.61 | -1.03% | 58.70 | 59.68 | 10883 | 6444 | 3.09% |
| 2025-05-15 | 60.77 | 59.39 | -2.05 | -3.34% | 59.37 | 61.10 | 16835 | 10111 | 4.78% |
| 2025-05-14 | 60.01 | 61.44 | 1.34 | 2.23% | 58.90 | 62.44 | 27662 | 16831 | 7.85% |
| 2025-05-13 | 61.75 | 60.10 | -0.69 | -1.14% | 59.92 | 61.75 | 17218 | 10468 | 4.89% |
| 2025-05-12 | 59.63 | 60.79 | 1.99 | 3.38% | 59.37 | 61.95 | 19763 | 12006 | 5.61% |
| 2025-05-09 | 60.13 | 58.80 | -1.35 | -2.24% | 58.80 | 60.13 | 13152 | 7784 | 3.73% |
| 2025-05-08 | 59.37 | 60.15 | 0.84 | 1.42% | 59.37 | 60.48 | 16868 | 10138 | 4.79% |
| 2025-05-07 | 61.31 | 59.31 | -0.35 | -0.59% | 58.81 | 62.54 | 22275 | 13418 | 6.32% |
| 2025-05-06 | 58.50 | 59.66 | 1.75 | 3.02% | 58.21 | 59.70 | 16719 | 9900 | 4.75% |
| 2025-04-30 | 57.54 | 57.91 | 1.38 | 2.44% | 56.56 | 58.58 | 18830 | 10931 | 5.35% |
| 2025-04-29 | 55.29 | 56.53 | -0.01 | -0.02% | 55.29 | 57.10 | 10894 | 6154 | 3.09% |
| 2025-04-28 | 57.67 | 56.54 | -1.09 | -1.89% | 56.53 | 58.76 | 13068 | 7484 | 3.71% |
| 2025-04-25 | 57.12 | 57.63 | 1.24 | 2.20% | 56.47 | 58.48 | 16591 | 9577 | 4.71% |
| 2025-04-24 | 58.41 | 56.39 | -1.66 | -2.86% | 56.07 | 58.41 | 14434 | 8212 | 4.10% |