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 | 60.62 | 60.08 | -0.54 | -0.89% | 59.81 | 61.00 | 26257 | 15814 | 4.54% |
| 2025-07-31 | 61.00 | 60.62 | -0.56 | -0.92% | 60.38 | 62.84 | 40804 | 25172 | 7.05% |
| 2025-07-30 | 63.02 | 61.18 | -2.01 | -3.18% | 60.30 | 63.10 | 47445 | 29114 | 8.20% |
| 2025-07-29 | 62.71 | 63.19 | 0.06 | 0.10% | 62.23 | 64.29 | 50095 | 31717 | 8.65% |
| 2025-07-28 | 61.69 | 63.13 | 1.40 | 2.27% | 61.69 | 63.66 | 48051 | 30243 | 8.30% |
| 2025-07-25 | 62.22 | 61.73 | 0.00 | 0.00% | 61.25 | 62.59 | 31907 | 19743 | 5.51% |
| 2025-07-24 | 61.40 | 61.73 | 0.28 | 0.46% | 61.33 | 62.35 | 33026 | 20414 | 5.70% |
| 2025-07-23 | 63.62 | 61.45 | -2.18 | -3.43% | 61.31 | 63.62 | 49612 | 30701 | 8.57% |
| 2025-07-22 | 63.23 | 63.63 | -0.43 | -0.67% | 62.68 | 65.29 | 73678 | 47107 | 12.73% |
| 2025-07-21 | 61.99 | 64.06 | 3.36 | 5.54% | 61.50 | 64.52 | 90247 | 57149 | 15.59% |
| 2025-07-18 | 60.65 | 60.70 | 0.08 | 0.13% | 60.40 | 61.99 | 41138 | 25129 | 7.11% |
| 2025-07-17 | 59.60 | 60.62 | 1.05 | 1.76% | 59.02 | 61.22 | 37813 | 22797 | 6.53% |
| 2025-07-16 | 59.61 | 59.57 | 0.17 | 0.29% | 59.21 | 60.38 | 24307 | 14517 | 4.20% |
| 2025-07-15 | 60.55 | 59.40 | -0.71 | -1.18% | 59.12 | 61.08 | 31115 | 18641 | 5.37% |
| 2025-07-14 | 60.38 | 60.11 | -0.09 | -0.15% | 59.82 | 61.44 | 35907 | 21753 | 6.20% |
| 2025-07-11 | 58.79 | 60.20 | 1.42 | 2.42% | 58.01 | 61.00 | 38503 | 22921 | 6.65% |
| 2025-07-10 | 59.19 | 58.78 | -0.64 | -1.08% | 58.71 | 59.50 | 27981 | 16516 | 4.83% |
| 2025-07-09 | 60.30 | 59.42 | -0.79 | -1.31% | 59.20 | 61.50 | 35698 | 21526 | 6.17% |
| 2025-07-08 | 59.00 | 60.21 | 1.07 | 1.81% | 58.82 | 60.70 | 35161 | 21078 | 6.07% |
| 2025-07-07 | 59.79 | 59.14 | -1.52 | -2.51% | 59.01 | 60.66 | 38312 | 22779 | 6.62% |
| 2025-07-04 | 61.31 | 60.66 | 0.35 | 0.58% | 59.48 | 62.92 | 69244 | 42552 | 11.96% |
| 2025-07-03 | 59.50 | 60.31 | 0.62 | 1.04% | 58.73 | 61.14 | 49155 | 29521 | 8.49% |
| 2025-07-02 | 60.97 | 59.69 | -1.70 | -2.77% | 59.10 | 60.97 | 40140 | 24004 | 6.93% |
| 2025-07-01 | 62.00 | 61.39 | -0.91 | -1.46% | 59.77 | 62.10 | 57843 | 35225 | 9.99% |
| 2025-06-30 | 61.81 | 62.30 | 0.36 | 0.58% | 60.80 | 62.99 | 57941 | 35916 | 10.01% |
| 2025-06-27 | 63.22 | 61.94 | -1.27 | -2.01% | 61.83 | 64.99 | 77085 | 48629 | 13.31% |
| 2025-06-26 | 63.03 | 63.21 | -1.31 | -2.03% | 63.01 | 65.72 | 91889 | 59396 | 15.87% |
| 2025-06-25 | 65.00 | 64.52 | 0.40 | 0.62% | 64.12 | 67.26 | 138020 | 90205 | 23.84% |
| 2025-06-24 | 61.20 | 64.12 | 3.60 | 5.95% | 60.05 | 64.45 | 113732 | 71091 | 19.64% |
| 2025-06-23 | 58.10 | 60.52 | 1.44 | 2.44% | 57.69 | 60.88 | 60310 | 35981 | 10.42% |
| 2025-06-20 | 61.90 | 59.08 | -2.05 | -3.35% | 59.01 | 63.43 | 76347 | 46562 | 13.19% |
| 2025-06-19 | 63.15 | 61.13 | -2.69 | -4.21% | 60.69 | 67.44 | 91670 | 58538 | 15.83% |
| 2025-06-18 | 63.49 | 63.82 | 1.03 | 1.64% | 61.00 | 65.80 | 96098 | 60671 | 16.60% |
| 2025-06-17 | 59.50 | 62.79 | 3.32 | 5.58% | 59.01 | 64.90 | 104755 | 64890 | 18.09% |
| 2025-06-16 | 57.81 | 59.47 | 1.94 | 3.37% | 56.95 | 59.99 | 64023 | 37504 | 11.06% |
| 2025-06-13 | 58.96 | 57.53 | -1.52 | -2.57% | 57.22 | 60.27 | 80511 | 47336 | 13.91% |
| 2025-06-12 | 54.68 | 59.05 | 3.97 | 7.21% | 54.10 | 59.88 | 94335 | 54179 | 16.29% |
| 2025-06-11 | 55.69 | 55.08 | -0.61 | -1.10% | 54.93 | 56.80 | 31811 | 17718 | 5.49% |
| 2025-06-10 | 56.66 | 55.69 | -0.80 | -1.42% | 54.96 | 57.68 | 51395 | 29006 | 8.88% |
| 2025-06-09 | 53.81 | 56.49 | 2.73 | 5.08% | 53.50 | 57.28 | 59277 | 33321 | 10.24% |
| 2025-06-06 | 53.30 | 53.76 | 0.08 | 0.15% | 53.15 | 54.98 | 29135 | 15765 | 5.03% |
| 2025-06-05 | 53.28 | 53.68 | 0.38 | 0.71% | 52.42 | 54.00 | 24368 | 12988 | 4.21% |
| 2025-06-04 | 52.48 | 53.30 | 1.03 | 1.97% | 52.40 | 53.99 | 26473 | 14108 | 4.57% |
| 2025-06-03 | 51.66 | 52.27 | 0.00 | 0.00% | 51.34 | 52.67 | 16716 | 8746 | 2.89% |
| 2025-05-30 | 54.15 | 52.27 | -1.80 | -3.33% | 51.80 | 54.15 | 29534 | 15498 | 5.10% |
| 2025-05-29 | 53.34 | 54.07 | 0.73 | 1.37% | 53.01 | 54.53 | 25911 | 14001 | 4.48% |
| 2025-05-28 | 54.35 | 53.34 | -1.34 | -2.45% | 52.90 | 54.69 | 32621 | 17469 | 5.63% |
| 2025-05-27 | 54.76 | 54.68 | -0.12 | -0.22% | 53.67 | 55.74 | 35465 | 19352 | 6.13% |
| 2025-05-26 | 54.10 | 54.80 | 0.55 | 1.01% | 53.81 | 55.06 | 24252 | 13242 | 4.19% |
| 2025-05-23 | 55.76 | 54.25 | -1.20 | -2.16% | 54.13 | 56.28 | 34897 | 19272 | 6.03% |
| 2025-05-22 | 57.80 | 55.45 | -3.32 | -5.65% | 55.41 | 58.72 | 58622 | 33142 | 10.13% |
| 2025-05-21 | 56.06 | 58.77 | 1.63 | 2.85% | 55.95 | 60.48 | 88343 | 51954 | 15.26% |
| 2025-05-20 | 57.51 | 57.14 | -0.39 | -0.68% | 56.65 | 58.98 | 44697 | 25766 | 7.72% |
| 2025-05-19 | 58.49 | 57.53 | 0.03 | 0.05% | 56.51 | 58.50 | 42399 | 24366 | 7.32% |
| 2025-05-16 | 55.89 | 57.50 | 1.56 | 2.79% | 55.82 | 59.49 | 59109 | 34066 | 10.21% |
| 2025-05-15 | 57.89 | 55.94 | -2.55 | -4.36% | 55.81 | 58.27 | 51130 | 28989 | 8.83% |
| 2025-05-14 | 59.99 | 58.49 | -1.75 | -2.91% | 57.80 | 59.99 | 70012 | 40949 | 12.09% |
| 2025-05-13 | 58.58 | 60.24 | 0.66 | 1.11% | 58.08 | 61.60 | 107004 | 64211 | 18.48% |
| 2025-05-12 | 55.00 | 59.58 | 6.96 | 13.23% | 54.88 | 60.97 | 119249 | 68954 | 20.60% |
| 2025-05-09 | 54.38 | 52.62 | -1.45 | -2.68% | 52.02 | 54.40 | 28594 | 15081 | 4.94% |
| 2025-05-08 | 53.69 | 54.07 | 0.38 | 0.71% | 53.52 | 54.76 | 25432 | 13775 | 4.39% |
| 2025-05-07 | 55.00 | 53.69 | -0.39 | -0.72% | 53.08 | 55.52 | 39971 | 21656 | 6.90% |
| 2025-05-06 | 52.01 | 54.08 | 2.08 | 4.00% | 52.01 | 54.10 | 39785 | 21150 | 6.87% |
| 2025-04-30 | 49.72 | 52.00 | 2.08 | 4.17% | 49.72 | 52.51 | 41905 | 21586 | 7.24% |
| 2025-04-29 | 47.89 | 49.92 | 1.16 | 2.38% | 47.79 | 50.48 | 32183 | 15960 | 5.56% |
| 2025-04-28 | 49.80 | 48.76 | -1.20 | -2.40% | 48.50 | 50.22 | 24973 | 12228 | 4.31% |
| 2025-04-25 | 50.10 | 49.96 | -0.44 | -0.87% | 49.63 | 50.80 | 27462 | 13782 | 4.74% |
| 2025-04-24 | 52.24 | 50.40 | -1.94 | -3.71% | 50.10 | 52.24 | 37302 | 19021 | 6.44% |