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 | 61.17 | 61.30 | -0.32 | -0.52% | 60.18 | 62.96 | 19167 | 11752 | 6.14% |
| 2025-07-31 | 62.03 | 61.62 | -0.88 | -1.41% | 61.25 | 63.20 | 15957 | 9950 | 5.11% |
| 2025-07-30 | 63.54 | 62.50 | -1.18 | -1.85% | 61.15 | 64.00 | 19688 | 12301 | 6.31% |
| 2025-07-29 | 62.81 | 63.68 | 0.53 | 0.84% | 62.44 | 64.15 | 24159 | 15289 | 7.74% |
| 2025-07-28 | 63.52 | 63.15 | 0.07 | 0.11% | 62.18 | 65.54 | 30820 | 19645 | 9.87% |
| 2025-07-25 | 67.00 | 63.08 | -3.72 | -5.57% | 63.08 | 67.74 | 35178 | 22648 | 11.27% |
| 2025-07-24 | 67.24 | 66.80 | -0.36 | -0.54% | 65.24 | 68.40 | 39814 | 26596 | 12.75% |
| 2025-07-23 | 66.61 | 67.16 | -1.03 | -1.51% | 65.03 | 68.50 | 47517 | 31860 | 15.22% |
| 2025-07-22 | 64.64 | 68.19 | 3.57 | 5.52% | 64.22 | 69.00 | 86429 | 58008 | 27.68% |
| 2025-07-21 | 56.30 | 64.62 | 8.02 | 14.17% | 55.48 | 66.00 | 57578 | 34989 | 18.44% |
| 2025-07-18 | 56.36 | 56.60 | -0.90 | -1.57% | 55.90 | 57.60 | 23537 | 13321 | 7.54% |
| 2025-07-17 | 57.90 | 57.50 | -0.30 | -0.52% | 56.76 | 58.60 | 31763 | 18230 | 10.17% |
| 2025-07-16 | 54.11 | 57.80 | 3.40 | 6.25% | 54.11 | 58.88 | 48084 | 27422 | 15.40% |
| 2025-07-15 | 51.90 | 54.40 | 2.77 | 5.37% | 51.90 | 55.55 | 41915 | 22764 | 13.43% |
| 2025-07-14 | 51.15 | 51.63 | 0.48 | 0.94% | 50.80 | 51.64 | 7563 | 3883 | 2.42% |
| 2025-07-11 | 50.55 | 51.15 | 0.62 | 1.23% | 50.12 | 51.48 | 9745 | 4964 | 3.12% |
| 2025-07-10 | 51.06 | 50.53 | -0.74 | -1.44% | 50.48 | 51.38 | 11173 | 5671 | 3.58% |
| 2025-07-09 | 51.70 | 51.27 | -0.43 | -0.83% | 51.02 | 51.96 | 11266 | 5792 | 3.61% |
| 2025-07-08 | 51.14 | 51.70 | 0.42 | 0.82% | 51.01 | 52.08 | 8709 | 4506 | 2.79% |
| 2025-07-07 | 51.38 | 51.28 | 0.21 | 0.41% | 51.05 | 51.88 | 5102 | 2618 | 1.63% |
| 2025-07-04 | 51.90 | 51.07 | -0.83 | -1.60% | 50.81 | 51.99 | 7300 | 3731 | 2.34% |
| 2025-07-03 | 51.53 | 51.90 | 0.18 | 0.35% | 51.53 | 52.14 | 5944 | 3088 | 1.90% |
| 2025-07-02 | 52.65 | 51.72 | -0.94 | -1.79% | 51.36 | 52.65 | 9385 | 4854 | 3.01% |
| 2025-07-01 | 53.14 | 52.66 | -0.54 | -1.02% | 52.08 | 53.20 | 9105 | 4786 | 2.92% |
| 2025-06-30 | 52.50 | 53.20 | 0.76 | 1.45% | 52.50 | 53.74 | 11363 | 6049 | 3.64% |
| 2025-06-27 | 52.00 | 52.44 | 0.42 | 0.81% | 52.00 | 52.78 | 6703 | 3510 | 2.15% |
| 2025-06-26 | 53.00 | 52.02 | -0.93 | -1.76% | 52.01 | 53.44 | 8907 | 4684 | 2.85% |
| 2025-06-25 | 52.79 | 52.95 | 0.16 | 0.30% | 52.07 | 53.12 | 8323 | 4374 | 2.67% |
| 2025-06-24 | 51.90 | 52.79 | 1.33 | 2.58% | 51.70 | 52.84 | 6467 | 3397 | 2.07% |
| 2025-06-23 | 50.98 | 51.46 | 0.38 | 0.74% | 50.61 | 51.66 | 4503 | 2312 | 1.44% |
| 2025-06-20 | 51.90 | 51.08 | -0.86 | -1.66% | 51.06 | 52.64 | 5070 | 2623 | 1.62% |
| 2025-06-19 | 52.51 | 51.94 | -1.07 | -2.02% | 51.86 | 53.19 | 6690 | 3513 | 2.14% |
| 2025-06-18 | 53.21 | 53.01 | -0.65 | -1.21% | 52.01 | 53.67 | 8215 | 4322 | 2.63% |
| 2025-06-17 | 54.75 | 53.66 | -1.07 | -1.96% | 53.33 | 55.17 | 8602 | 4634 | 2.76% |
| 2025-06-16 | 52.35 | 54.73 | 1.78 | 3.36% | 52.35 | 55.95 | 16261 | 8937 | 5.21% |
| 2025-06-13 | 53.59 | 52.95 | -0.75 | -1.40% | 52.44 | 53.66 | 9047 | 4800 | 2.90% |
| 2025-06-12 | 53.37 | 53.70 | -0.05 | -0.09% | 53.00 | 54.29 | 12718 | 6811 | 4.07% |
| 2025-06-11 | 53.50 | 53.75 | 0.37 | 0.69% | 53.50 | 54.69 | 7525 | 4062 | 2.41% |
| 2025-06-10 | 55.18 | 53.38 | -2.03 | -3.66% | 53.00 | 55.18 | 15221 | 8225 | 4.88% |
| 2025-06-09 | 55.62 | 55.41 | -0.59 | -1.05% | 55.21 | 57.21 | 17825 | 10016 | 5.71% |
| 2025-06-06 | 56.02 | 56.00 | -0.85 | -1.50% | 55.51 | 56.97 | 17824 | 9980 | 5.71% |
| 2025-06-05 | 54.03 | 56.85 | 2.52 | 4.64% | 53.80 | 57.48 | 25267 | 14239 | 8.09% |
| 2025-06-04 | 53.40 | 54.33 | 0.98 | 1.84% | 53.01 | 55.43 | 15250 | 8285 | 4.88% |
| 2025-06-03 | 54.01 | 53.35 | -0.66 | -1.22% | 52.61 | 54.45 | 15219 | 8087 | 4.87% |
| 2025-05-30 | 52.40 | 54.01 | 1.25 | 2.37% | 51.72 | 56.56 | 32730 | 17764 | 10.48% |
| 2025-05-29 | 52.88 | 52.76 | -0.26 | -0.49% | 52.70 | 54.37 | 16664 | 8868 | 5.34% |
| 2025-05-28 | 51.59 | 53.02 | 1.17 | 2.26% | 50.40 | 53.93 | 27849 | 14536 | 8.92% |
| 2025-05-27 | 55.30 | 51.85 | -2.89 | -5.28% | 51.25 | 55.95 | 26682 | 13989 | 8.55% |
| 2025-05-26 | 74.98 | 77.24 | 4.53 | 6.23% | 73.01 | 79.30 | 25899 | 19827 | 11.62% |
| 2025-05-23 | 71.18 | 72.71 | 1.69 | 2.38% | 70.85 | 74.65 | 11216 | 8190 | 5.03% |
| 2025-05-22 | 72.00 | 71.02 | -1.51 | -2.08% | 70.80 | 72.72 | 6112 | 4379 | 2.74% |
| 2025-05-21 | 71.89 | 72.53 | 1.28 | 1.80% | 71.00 | 73.50 | 8636 | 6226 | 3.87% |
| 2025-05-20 | 69.66 | 71.25 | 1.59 | 2.28% | 69.34 | 72.30 | 7071 | 5007 | 3.17% |
| 2025-05-19 | 70.02 | 69.66 | -0.63 | -0.90% | 69.09 | 70.28 | 3876 | 2694 | 1.74% |
| 2025-05-16 | 69.13 | 70.29 | 0.86 | 1.24% | 69.13 | 70.86 | 4840 | 3405 | 2.17% |
| 2025-05-15 | 70.40 | 69.43 | -1.17 | -1.66% | 69.03 | 70.72 | 5502 | 3834 | 2.47% |
| 2025-05-14 | 71.57 | 70.60 | -1.01 | -1.41% | 70.16 | 71.70 | 6838 | 4835 | 3.07% |
| 2025-05-13 | 72.08 | 71.61 | -0.15 | -0.21% | 71.07 | 73.00 | 6651 | 4781 | 2.98% |
| 2025-05-12 | 71.28 | 71.76 | 0.88 | 1.24% | 70.99 | 72.37 | 5434 | 3906 | 2.44% |
| 2025-05-09 | 71.58 | 70.88 | -1.12 | -1.56% | 70.61 | 72.00 | 5790 | 4120 | 2.60% |
| 2025-05-08 | 71.28 | 72.00 | 0.50 | 0.70% | 71.28 | 72.30 | 5661 | 4073 | 2.54% |
| 2025-05-07 | 71.38 | 71.50 | 1.17 | 1.66% | 70.01 | 72.41 | 9156 | 6547 | 4.11% |
| 2025-05-06 | 68.00 | 70.33 | 2.33 | 3.43% | 68.00 | 70.69 | 8376 | 5845 | 3.76% |
| 2025-04-30 | 68.50 | 68.00 | 0.12 | 0.18% | 67.90 | 69.10 | 5305 | 3617 | 2.38% |
| 2025-04-29 | 67.37 | 67.88 | 0.50 | 0.74% | 66.99 | 69.00 | 4873 | 3329 | 2.19% |
| 2025-04-28 | 68.40 | 67.38 | -1.02 | -1.49% | 67.15 | 68.40 | 4594 | 3109 | 2.06% |
| 2025-04-25 | 67.79 | 68.40 | 0.36 | 0.53% | 67.28 | 69.98 | 7516 | 5168 | 3.37% |
| 2025-04-24 | 68.19 | 68.04 | -0.64 | -0.93% | 66.98 | 69.49 | 8676 | 5908 | 3.89% |