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 | 54.28 | 53.53 | -0.13 | -0.24% | 52.30 | 54.35 | 51674 | 27548 | 6.79% |
| 2025-07-31 | 53.79 | 53.66 | -0.16 | -0.30% | 53.53 | 54.88 | 55173 | 29905 | 7.25% |
| 2025-07-30 | 55.50 | 53.82 | -1.56 | -2.82% | 53.65 | 55.50 | 63437 | 34400 | 8.34% |
| 2025-07-29 | 55.30 | 55.38 | -0.04 | -0.07% | 55.00 | 55.75 | 50671 | 28054 | 6.66% |
| 2025-07-28 | 56.50 | 55.42 | -0.72 | -1.28% | 55.10 | 56.53 | 69712 | 38717 | 9.16% |
| 2025-07-25 | 56.48 | 56.14 | 0.21 | 0.38% | 55.40 | 56.88 | 52420 | 29364 | 6.89% |
| 2025-07-24 | 56.43 | 55.93 | -0.23 | -0.41% | 55.61 | 57.18 | 68318 | 38441 | 8.98% |
| 2025-07-23 | 55.60 | 56.16 | -2.16 | -3.70% | 54.50 | 57.48 | 97093 | 54299 | 12.76% |
| 2025-07-22 | 58.80 | 58.32 | -1.20 | -2.02% | 58.00 | 59.50 | 62406 | 36464 | 8.20% |
| 2025-07-21 | 59.16 | 59.52 | -0.15 | -0.25% | 58.51 | 59.85 | 69093 | 40823 | 9.08% |
| 2025-07-18 | 60.50 | 59.67 | -0.83 | -1.37% | 59.53 | 61.00 | 78069 | 46832 | 10.26% |
| 2025-07-17 | 59.22 | 60.50 | 0.00 | 0.00% | 58.60 | 60.92 | 96916 | 58097 | 12.74% |
| 2025-07-16 | 61.38 | 60.50 | -1.33 | -2.15% | 60.39 | 64.02 | 154636 | 95782 | 20.33% |
| 2025-07-15 | 58.38 | 61.83 | 3.73 | 6.42% | 57.78 | 62.33 | 176645 | 107229 | 23.22% |
| 2025-07-14 | 56.83 | 58.10 | 1.15 | 2.02% | 56.51 | 58.87 | 70105 | 40385 | 9.21% |
| 2025-07-11 | 56.30 | 56.95 | 0.37 | 0.65% | 55.89 | 57.50 | 56745 | 32260 | 7.46% |
| 2025-07-10 | 57.80 | 56.58 | -0.97 | -1.69% | 55.88 | 57.80 | 52964 | 29950 | 6.96% |
| 2025-07-09 | 58.90 | 57.55 | -1.53 | -2.59% | 57.36 | 59.13 | 64516 | 37485 | 8.48% |
| 2025-07-08 | 55.80 | 59.08 | 2.88 | 5.12% | 55.67 | 60.00 | 92263 | 53328 | 12.13% |
| 2025-07-07 | 57.90 | 56.20 | -2.83 | -4.79% | 55.70 | 57.96 | 85836 | 48341 | 11.28% |
| 2025-07-04 | 58.15 | 59.03 | 0.84 | 1.44% | 58.15 | 60.53 | 84471 | 50447 | 11.10% |
| 2025-07-03 | 58.04 | 58.19 | 0.51 | 0.88% | 57.90 | 59.20 | 44234 | 25816 | 5.81% |
| 2025-07-02 | 60.00 | 57.68 | -2.39 | -3.98% | 57.60 | 60.00 | 69286 | 40387 | 9.11% |
| 2025-07-01 | 62.15 | 60.07 | -2.04 | -3.28% | 59.97 | 62.20 | 84351 | 51154 | 11.09% |
| 2025-06-30 | 63.00 | 62.11 | -1.16 | -1.83% | 61.16 | 63.10 | 137210 | 84858 | 18.03% |
| 2025-06-27 | 59.80 | 63.27 | 2.97 | 4.93% | 58.88 | 63.60 | 162160 | 100548 | 21.31% |
| 2025-06-26 | 61.25 | 60.30 | -0.88 | -1.44% | 59.21 | 63.00 | 127875 | 78087 | 16.81% |
| 2025-06-25 | 58.80 | 61.18 | 2.45 | 4.17% | 58.73 | 62.10 | 126819 | 76995 | 16.67% |
| 2025-06-24 | 56.45 | 58.73 | 2.46 | 4.37% | 56.28 | 58.86 | 92052 | 53384 | 12.10% |
| 2025-06-23 | 55.78 | 56.27 | -1.22 | -2.12% | 55.60 | 57.10 | 75133 | 42238 | 9.88% |
| 2025-06-20 | 59.09 | 57.49 | -2.06 | -3.46% | 57.40 | 60.06 | 80805 | 47167 | 10.62% |
| 2025-06-19 | 60.49 | 59.55 | -1.34 | -2.20% | 59.55 | 63.51 | 109818 | 67878 | 14.43% |
| 2025-06-18 | 60.45 | 60.89 | -0.17 | -0.28% | 57.50 | 60.98 | 99943 | 59157 | 13.14% |
| 2025-06-17 | 60.50 | 61.06 | 1.01 | 1.68% | 59.66 | 61.50 | 85345 | 51674 | 11.22% |
| 2025-06-16 | 57.70 | 60.05 | 1.81 | 3.11% | 57.70 | 60.84 | 76664 | 45634 | 10.08% |
| 2025-06-13 | 60.55 | 58.24 | -3.45 | -5.59% | 57.45 | 61.30 | 107805 | 63503 | 14.17% |
| 2025-06-12 | 62.10 | 61.69 | -0.81 | -1.30% | 61.45 | 62.78 | 63591 | 39386 | 8.36% |
| 2025-06-11 | 62.50 | 62.50 | -0.70 | -1.11% | 62.10 | 63.20 | 53314 | 33365 | 7.01% |
| 2025-06-10 | 65.98 | 63.20 | -1.68 | -2.59% | 62.00 | 66.10 | 92539 | 58539 | 12.16% |
| 2025-06-09 | 65.62 | 64.88 | -0.71 | -1.08% | 64.45 | 66.76 | 90230 | 58891 | 11.86% |
| 2025-06-06 | 67.40 | 65.59 | -2.04 | -3.02% | 65.56 | 68.89 | 112332 | 75291 | 14.76% |
| 2025-06-05 | 64.13 | 67.63 | 2.66 | 4.09% | 62.51 | 70.21 | 163209 | 108475 | 21.45% |
| 2025-06-04 | 62.31 | 64.97 | 3.62 | 5.90% | 62.11 | 66.50 | 129475 | 83879 | 17.02% |
| 2025-06-03 | 59.97 | 61.35 | -0.60 | -0.97% | 59.97 | 62.36 | 62419 | 38239 | 8.20% |
| 2025-05-30 | 65.49 | 61.95 | -4.87 | -7.29% | 60.41 | 65.60 | 118860 | 74222 | 15.62% |
| 2025-05-29 | 67.00 | 66.82 | -1.56 | -2.28% | 65.69 | 68.06 | 108662 | 72605 | 14.28% |
| 2025-05-28 | 65.78 | 68.38 | 2.60 | 3.95% | 65.01 | 68.88 | 129877 | 87544 | 17.07% |
| 2025-05-27 | 65.01 | 65.78 | 0.88 | 1.36% | 64.09 | 67.08 | 123355 | 80907 | 16.21% |
| 2025-05-26 | 61.75 | 64.90 | 3.56 | 5.80% | 61.36 | 66.08 | 135535 | 86011 | 17.81% |
| 2025-05-23 | 63.50 | 61.34 | -2.41 | -3.78% | 61.34 | 64.50 | 101074 | 63365 | 13.29% |
| 2025-05-22 | 88.00 | 89.30 | 0.50 | 0.56% | 88.00 | 91.20 | 77927 | 69553 | 15.64% |
| 2025-05-21 | 96.97 | 88.80 | -8.19 | -8.44% | 88.14 | 96.97 | 118896 | 107086 | 23.87% |
| 2025-05-20 | 95.30 | 96.99 | 0.99 | 1.03% | 94.50 | 99.00 | 92147 | 89038 | 18.50% |
| 2025-05-19 | 97.52 | 96.00 | -0.20 | -0.21% | 94.49 | 99.45 | 74742 | 72154 | 15.01% |
| 2025-05-16 | 96.91 | 96.20 | -2.30 | -2.34% | 96.00 | 100.58 | 106801 | 104460 | 21.44% |
| 2025-05-15 | 103.00 | 98.50 | -9.95 | -9.17% | 97.24 | 104.00 | 136543 | 136105 | 27.41% |
| 2025-05-14 | 96.01 | 108.45 | 12.45 | 12.97% | 96.01 | 111.08 | 166307 | 174177 | 33.39% |
| 2025-05-13 | 89.04 | 96.00 | 10.81 | 12.69% | 89.04 | 102.20 | 192593 | 183889 | 38.67% |
| 2025-05-12 | 83.00 | 85.19 | 2.80 | 3.40% | 82.60 | 85.28 | 82624 | 69387 | 16.59% |
| 2025-05-09 | 83.01 | 82.39 | -0.68 | -0.82% | 81.80 | 84.11 | 70302 | 58339 | 14.11% |
| 2025-05-08 | 83.56 | 83.07 | -3.03 | -3.52% | 82.97 | 86.84 | 95057 | 80216 | 19.08% |
| 2025-05-07 | 86.40 | 86.10 | 0.56 | 0.65% | 83.00 | 88.54 | 129331 | 110810 | 25.96% |
| 2025-05-06 | 86.27 | 85.54 | 0.67 | 0.79% | 84.10 | 90.68 | 154151 | 134261 | 30.95% |
| 2025-04-30 | 81.95 | 84.87 | 3.09 | 3.78% | 79.50 | 86.88 | 176265 | 147790 | 35.39% |
| 2025-04-29 | 78.41 | 81.78 | 6.06 | 8.00% | 77.23 | 86.49 | 184158 | 150264 | 36.97% |
| 2025-04-28 | 75.00 | 75.72 | 2.72 | 3.73% | 74.72 | 81.51 | 126231 | 98120 | 25.34% |
| 2025-04-25 | 69.20 | 73.00 | 4.63 | 6.77% | 68.50 | 76.36 | 134075 | 97761 | 26.92% |
| 2025-04-24 | 70.90 | 68.37 | -2.84 | -3.99% | 68.00 | 72.39 | 87319 | 60753 | 17.14% |