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 | 61.55 | 62.00 | 0.23 | 0.37% | 61.20 | 62.15 | 5755 | 3557 | 3.91% |
| 2025-07-31 | 62.53 | 61.77 | -0.81 | -1.29% | 61.53 | 63.39 | 8192 | 5117 | 5.56% |
| 2025-07-30 | 63.70 | 62.58 | -1.06 | -1.67% | 62.10 | 63.75 | 8031 | 5040 | 5.45% |
| 2025-07-29 | 63.11 | 63.64 | 0.37 | 0.58% | 62.91 | 63.90 | 7207 | 4565 | 4.89% |
| 2025-07-28 | 62.84 | 63.27 | 0.42 | 0.67% | 62.70 | 63.73 | 7783 | 4918 | 5.29% |
| 2025-07-25 | 62.58 | 62.85 | 0.30 | 0.48% | 62.21 | 62.88 | 6447 | 4029 | 4.38% |
| 2025-07-24 | 62.31 | 62.55 | 0.16 | 0.26% | 62.25 | 62.78 | 6923 | 4327 | 4.70% |
| 2025-07-23 | 63.37 | 62.39 | -1.01 | -1.59% | 62.28 | 63.66 | 8670 | 5457 | 5.89% |
| 2025-07-22 | 64.20 | 63.40 | -0.63 | -0.98% | 62.94 | 64.49 | 10103 | 6427 | 6.86% |
| 2025-07-21 | 62.32 | 64.03 | 1.70 | 2.73% | 62.07 | 64.12 | 13321 | 8437 | 9.05% |
| 2025-07-18 | 62.29 | 62.33 | 0.16 | 0.26% | 61.85 | 62.33 | 5231 | 3246 | 3.55% |
| 2025-07-17 | 61.95 | 62.17 | 0.27 | 0.44% | 61.67 | 62.24 | 5592 | 3469 | 3.80% |
| 2025-07-16 | 61.72 | 61.90 | 0.20 | 0.32% | 61.32 | 62.20 | 5357 | 3317 | 3.64% |
| 2025-07-15 | 62.18 | 61.70 | -0.51 | -0.82% | 61.03 | 62.59 | 6853 | 4232 | 4.65% |
| 2025-07-14 | 61.80 | 62.21 | 0.35 | 0.57% | 61.74 | 62.39 | 5042 | 3134 | 3.42% |
| 2025-07-11 | 61.80 | 61.86 | 0.06 | 0.10% | 61.13 | 62.35 | 6629 | 4090 | 4.50% |
| 2025-07-10 | 62.05 | 61.80 | -0.30 | -0.48% | 61.22 | 62.10 | 5851 | 3606 | 3.97% |
| 2025-07-09 | 62.20 | 62.10 | -0.19 | -0.31% | 61.40 | 62.55 | 6734 | 4183 | 4.57% |
| 2025-07-08 | 61.14 | 62.29 | 1.15 | 1.88% | 60.93 | 62.49 | 8307 | 5144 | 5.64% |
| 2025-07-07 | 61.20 | 61.14 | 0.07 | 0.11% | 60.50 | 61.60 | 4141 | 2526 | 2.81% |
| 2025-07-04 | 61.90 | 61.07 | -0.82 | -1.32% | 60.88 | 61.92 | 6530 | 3998 | 4.44% |
| 2025-07-03 | 61.99 | 61.89 | -0.39 | -0.63% | 61.56 | 62.28 | 7527 | 4654 | 5.11% |
| 2025-07-02 | 61.53 | 62.28 | 0.97 | 1.58% | 61.28 | 63.27 | 15673 | 9766 | 10.64% |
| 2025-07-01 | 61.65 | 61.31 | -0.34 | -0.55% | 60.82 | 61.98 | 5669 | 3480 | 3.85% |
| 2025-06-30 | 61.60 | 61.65 | 0.36 | 0.59% | 61.10 | 61.85 | 7289 | 4478 | 4.95% |
| 2025-06-27 | 60.30 | 61.29 | 1.29 | 2.15% | 60.03 | 61.49 | 9470 | 5771 | 6.43% |
| 2025-06-26 | 60.61 | 60.00 | -0.61 | -1.01% | 59.92 | 60.76 | 5938 | 3582 | 4.03% |
| 2025-06-25 | 60.40 | 60.61 | 0.21 | 0.35% | 60.05 | 60.76 | 6255 | 3779 | 4.25% |
| 2025-06-24 | 58.70 | 60.40 | 1.84 | 3.14% | 58.70 | 60.83 | 8862 | 5325 | 6.02% |
| 2025-06-23 | 57.63 | 58.56 | 0.50 | 0.86% | 57.58 | 58.58 | 3632 | 2112 | 2.47% |
| 2025-06-20 | 58.50 | 58.06 | -0.42 | -0.72% | 58.01 | 59.45 | 4708 | 2760 | 3.20% |
| 2025-06-19 | 59.76 | 58.48 | -1.67 | -2.78% | 58.32 | 60.28 | 7001 | 4142 | 4.75% |
| 2025-06-18 | 59.61 | 60.15 | 0.15 | 0.25% | 59.22 | 60.25 | 5748 | 3434 | 3.90% |
| 2025-06-17 | 60.66 | 60.00 | -0.48 | -0.79% | 59.69 | 61.04 | 5814 | 3496 | 3.95% |
| 2025-06-16 | 59.70 | 60.48 | 0.28 | 0.47% | 59.69 | 60.86 | 4227 | 2560 | 2.87% |
| 2025-06-13 | 60.65 | 60.20 | -0.85 | -1.39% | 59.73 | 61.58 | 7705 | 4657 | 5.23% |
| 2025-06-12 | 60.90 | 61.05 | 0.50 | 0.83% | 60.25 | 61.45 | 6734 | 4101 | 4.57% |
| 2025-06-11 | 59.71 | 60.55 | 0.96 | 1.61% | 59.51 | 60.89 | 6910 | 4179 | 4.69% |
| 2025-06-10 | 61.38 | 59.59 | -1.66 | -2.71% | 59.10 | 61.38 | 10302 | 6192 | 7.00% |
| 2025-06-09 | 60.85 | 61.25 | 0.35 | 0.57% | 60.80 | 61.50 | 7363 | 4502 | 5.00% |
| 2025-06-06 | 61.75 | 60.90 | -0.82 | -1.33% | 60.60 | 61.75 | 8438 | 5146 | 5.73% |
| 2025-06-05 | 61.42 | 61.72 | 0.22 | 0.36% | 60.51 | 61.73 | 9056 | 5552 | 6.15% |
| 2025-06-04 | 61.70 | 61.50 | 0.14 | 0.23% | 61.40 | 62.45 | 11297 | 6990 | 7.67% |
| 2025-06-03 | 62.10 | 61.36 | -1.36 | -2.17% | 61.36 | 62.59 | 15376 | 9513 | 10.44% |
| 2025-05-30 | 65.43 | 62.72 | -3.90 | -5.85% | 62.70 | 66.00 | 26490 | 16893 | 17.99% |
| 2025-05-29 | 67.42 | 66.62 | 1.32 | 2.02% | 66.25 | 72.00 | 42048 | 28894 | 28.56% |
| 2025-05-28 | 62.66 | 65.30 | 3.30 | 5.32% | 62.66 | 69.66 | 36566 | 24281 | 24.83% |
| 2025-05-27 | 61.56 | 62.00 | 0.10 | 0.16% | 61.56 | 63.38 | 11889 | 7429 | 8.07% |
| 2025-05-26 | 59.56 | 61.90 | 2.35 | 3.95% | 59.54 | 62.78 | 12163 | 7499 | 8.26% |
| 2025-05-23 | 60.49 | 59.55 | -0.45 | -0.75% | 59.52 | 61.29 | 6246 | 3777 | 4.24% |
| 2025-05-22 | 60.96 | 60.00 | -1.02 | -1.67% | 59.95 | 61.79 | 5845 | 3553 | 3.97% |
| 2025-05-21 | 62.30 | 62.32 | -0.26 | -0.42% | 61.40 | 62.70 | 5856 | 3640 | 3.98% |
| 2025-05-20 | 61.58 | 62.58 | 1.00 | 1.62% | 61.11 | 63.20 | 6330 | 3961 | 4.30% |
| 2025-05-19 | 62.40 | 61.58 | -0.66 | -1.06% | 60.97 | 62.80 | 6665 | 4105 | 4.53% |
| 2025-05-16 | 60.85 | 62.24 | 1.41 | 2.32% | 60.85 | 63.48 | 9887 | 6157 | 6.71% |
| 2025-05-15 | 61.93 | 60.83 | -0.90 | -1.46% | 60.52 | 61.94 | 4764 | 2906 | 3.24% |
| 2025-05-14 | 62.16 | 61.73 | -0.56 | -0.90% | 61.55 | 62.58 | 5700 | 3526 | 3.87% |
| 2025-05-13 | 63.38 | 62.29 | -0.51 | -0.81% | 62.17 | 63.44 | 5518 | 3458 | 3.75% |
| 2025-05-12 | 62.01 | 62.80 | 1.20 | 1.95% | 62.01 | 63.15 | 6798 | 4264 | 4.62% |
| 2025-05-09 | 62.13 | 61.60 | -0.84 | -1.35% | 61.30 | 62.41 | 6301 | 3890 | 4.28% |
| 2025-05-08 | 61.70 | 62.44 | 0.74 | 1.20% | 61.55 | 62.64 | 6388 | 3977 | 4.34% |
| 2025-05-07 | 62.80 | 61.70 | -0.25 | -0.40% | 61.01 | 63.42 | 10193 | 6352 | 6.92% |
| 2025-05-06 | 60.78 | 61.95 | 1.40 | 2.31% | 60.69 | 61.99 | 8732 | 5366 | 5.93% |
| 2025-04-30 | 59.81 | 60.55 | 0.88 | 1.47% | 59.75 | 60.88 | 7415 | 4487 | 5.04% |
| 2025-04-29 | 59.30 | 59.67 | 0.09 | 0.15% | 58.31 | 60.59 | 8078 | 4829 | 5.49% |
| 2025-04-28 | 58.50 | 59.58 | 0.65 | 1.10% | 58.02 | 60.86 | 11387 | 6753 | 7.73% |
| 2025-04-25 | 59.20 | 58.93 | 1.12 | 1.94% | 58.51 | 60.78 | 9021 | 5353 | 6.13% |
| 2025-04-24 | 59.21 | 57.81 | -1.78 | -2.99% | 57.51 | 59.59 | 7531 | 4400 | 5.11% |