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 | 59.87 | 58.89 | -1.01 | -1.69% | 58.58 | 60.09 | 11011 | 6507 | 4.88% |
| 2025-07-31 | 60.06 | 59.90 | -0.16 | -0.27% | 59.86 | 61.12 | 10377 | 6268 | 4.60% |
| 2025-07-30 | 59.99 | 60.06 | 0.04 | 0.07% | 59.60 | 61.43 | 12367 | 7482 | 5.48% |
| 2025-07-29 | 60.06 | 60.02 | -0.37 | -0.61% | 59.67 | 60.38 | 7133 | 4278 | 3.16% |
| 2025-07-28 | 60.49 | 60.39 | -0.09 | -0.15% | 60.01 | 60.79 | 6163 | 3714 | 2.73% |
| 2025-07-25 | 60.73 | 60.48 | -0.23 | -0.38% | 60.31 | 61.22 | 6931 | 4205 | 3.07% |
| 2025-07-24 | 59.80 | 60.71 | 0.90 | 1.50% | 59.68 | 60.93 | 9024 | 5452 | 4.00% |
| 2025-07-23 | 60.93 | 59.81 | -1.13 | -1.85% | 59.81 | 60.93 | 9211 | 5562 | 4.08% |
| 2025-07-22 | 61.59 | 60.94 | -0.25 | -0.41% | 60.53 | 61.61 | 11909 | 7248 | 5.28% |
| 2025-07-21 | 60.58 | 61.19 | 1.44 | 2.41% | 60.30 | 61.66 | 17475 | 10682 | 7.75% |
| 2025-07-18 | 59.52 | 59.75 | 0.23 | 0.39% | 59.38 | 60.30 | 6657 | 3978 | 2.95% |
| 2025-07-17 | 59.84 | 59.52 | 0.12 | 0.20% | 59.20 | 59.85 | 6059 | 3597 | 2.69% |
| 2025-07-16 | 59.80 | 59.40 | -0.50 | -0.83% | 59.20 | 59.95 | 7426 | 4420 | 3.29% |
| 2025-07-15 | 59.82 | 59.90 | -0.13 | -0.22% | 58.75 | 60.50 | 10757 | 6409 | 4.77% |
| 2025-07-14 | 58.94 | 60.03 | 0.96 | 1.63% | 58.89 | 60.98 | 13100 | 7863 | 5.81% |
| 2025-07-11 | 59.41 | 59.07 | -0.05 | -0.08% | 58.90 | 59.64 | 7502 | 4438 | 3.33% |
| 2025-07-10 | 58.80 | 59.12 | 0.34 | 0.58% | 58.67 | 59.49 | 5664 | 3346 | 2.51% |
| 2025-07-09 | 59.78 | 58.78 | -0.60 | -1.01% | 58.61 | 59.81 | 6847 | 4056 | 3.04% |
| 2025-07-08 | 58.61 | 59.38 | 0.78 | 1.33% | 58.32 | 60.28 | 9957 | 5907 | 4.41% |
| 2025-07-07 | 58.03 | 58.60 | 0.71 | 1.23% | 57.68 | 58.85 | 4649 | 2720 | 2.06% |
| 2025-07-04 | 59.23 | 57.89 | -1.23 | -2.08% | 57.89 | 59.46 | 9268 | 5408 | 4.11% |
| 2025-07-03 | 59.36 | 59.12 | 0.28 | 0.48% | 58.77 | 59.44 | 6150 | 3635 | 2.73% |
| 2025-07-02 | 59.50 | 58.84 | -0.67 | -1.13% | 58.58 | 59.50 | 6799 | 4000 | 3.01% |
| 2025-07-01 | 59.90 | 59.51 | -0.24 | -0.40% | 59.12 | 60.16 | 7261 | 4317 | 3.22% |
| 2025-06-30 | 59.00 | 59.75 | 0.88 | 1.49% | 58.87 | 59.88 | 8949 | 5316 | 3.97% |
| 2025-06-27 | 58.63 | 58.87 | 0.02 | 0.03% | 58.63 | 59.99 | 9306 | 5515 | 4.13% |
| 2025-06-26 | 59.13 | 58.85 | -0.28 | -0.47% | 58.81 | 60.60 | 11632 | 6937 | 5.16% |
| 2025-06-25 | 59.20 | 59.13 | 0.19 | 0.32% | 58.44 | 59.25 | 9034 | 5317 | 4.01% |
| 2025-06-24 | 57.81 | 58.94 | 1.20 | 2.08% | 57.81 | 59.19 | 8261 | 4853 | 3.66% |
| 2025-06-23 | 56.51 | 57.74 | 0.53 | 0.93% | 56.09 | 58.00 | 7772 | 4471 | 3.45% |
| 2025-06-20 | 59.20 | 57.21 | -1.92 | -3.25% | 57.16 | 59.98 | 11166 | 6509 | 4.95% |
| 2025-06-19 | 59.50 | 59.13 | -0.77 | -1.29% | 58.50 | 60.40 | 10137 | 6017 | 4.49% |
| 2025-06-18 | 61.56 | 59.90 | -1.65 | -2.68% | 59.12 | 61.60 | 13893 | 8334 | 6.16% |
| 2025-06-17 | 61.64 | 61.55 | -0.55 | -0.89% | 61.30 | 62.68 | 8166 | 5049 | 3.62% |
| 2025-06-16 | 62.00 | 62.10 | 0.87 | 1.42% | 61.45 | 62.46 | 8704 | 5391 | 3.86% |
| 2025-06-13 | 62.50 | 61.23 | -2.35 | -3.70% | 61.10 | 63.20 | 16804 | 10408 | 7.45% |
| 2025-06-12 | 62.60 | 63.58 | 0.28 | 0.44% | 62.00 | 63.70 | 16716 | 10498 | 7.41% |
| 2025-06-11 | 61.79 | 63.30 | 1.34 | 2.16% | 61.79 | 66.30 | 19886 | 12689 | 8.82% |
| 2025-06-10 | 64.23 | 61.96 | -2.49 | -3.86% | 61.38 | 64.23 | 26884 | 16855 | 11.92% |
| 2025-06-09 | 64.16 | 64.45 | -0.28 | -0.43% | 63.51 | 64.73 | 22209 | 14226 | 9.85% |
| 2025-06-06 | 66.17 | 64.73 | -1.39 | -2.10% | 64.69 | 68.32 | 28098 | 18447 | 12.46% |
| 2025-06-05 | 63.00 | 66.12 | 3.15 | 5.00% | 62.14 | 68.36 | 40856 | 26883 | 18.11% |
| 2025-06-04 | 64.98 | 62.97 | -1.62 | -2.51% | 62.83 | 64.98 | 23412 | 14814 | 10.38% |
| 2025-06-03 | 61.58 | 64.59 | 2.39 | 3.84% | 61.16 | 65.00 | 33993 | 21703 | 15.07% |
| 2025-05-30 | 61.00 | 62.20 | 1.75 | 2.89% | 61.00 | 65.98 | 40874 | 25920 | 18.12% |
| 2025-05-29 | 84.98 | 84.96 | 0.06 | 0.07% | 82.60 | 85.20 | 12504 | 10484 | 7.76% |
| 2025-05-28 | 89.50 | 84.90 | -4.88 | -5.44% | 84.63 | 89.50 | 23020 | 19985 | 14.29% |
| 2025-05-27 | 86.50 | 89.78 | 3.34 | 3.86% | 85.30 | 89.94 | 29832 | 26293 | 18.52% |
| 2025-05-26 | 86.50 | 86.44 | 0.72 | 0.84% | 84.60 | 87.00 | 15960 | 13693 | 9.91% |
| 2025-05-23 | 86.26 | 85.72 | -0.26 | -0.30% | 84.00 | 87.00 | 23170 | 19878 | 14.38% |
| 2025-05-22 | 79.49 | 85.98 | 6.23 | 7.81% | 79.01 | 88.33 | 33468 | 28364 | 20.77% |
| 2025-05-21 | 81.50 | 79.75 | -1.75 | -2.15% | 79.41 | 81.54 | 9099 | 7299 | 5.65% |
| 2025-05-20 | 82.16 | 81.50 | 0.14 | 0.17% | 80.87 | 82.40 | 6149 | 5008 | 3.82% |
| 2025-05-19 | 82.60 | 81.36 | -1.29 | -1.56% | 80.59 | 82.97 | 8006 | 6512 | 4.97% |
| 2025-05-16 | 82.60 | 82.65 | -0.46 | -0.55% | 82.21 | 83.87 | 7661 | 6367 | 4.76% |
| 2025-05-15 | 82.56 | 83.11 | 0.73 | 0.89% | 81.50 | 83.11 | 9356 | 7713 | 5.81% |
| 2025-05-14 | 83.52 | 82.38 | -1.10 | -1.32% | 82.10 | 83.82 | 9877 | 8179 | 6.13% |
| 2025-05-13 | 85.25 | 83.48 | -0.68 | -0.81% | 83.09 | 85.47 | 10266 | 8641 | 6.37% |
| 2025-05-12 | 84.49 | 84.16 | 0.11 | 0.13% | 83.60 | 85.90 | 11789 | 9978 | 7.32% |
| 2025-05-09 | 84.80 | 84.05 | -1.53 | -1.79% | 83.51 | 86.81 | 14935 | 12650 | 9.27% |
| 2025-05-08 | 84.70 | 85.58 | 0.05 | 0.06% | 83.81 | 85.73 | 14104 | 11989 | 8.75% |
| 2025-05-07 | 82.96 | 85.53 | 3.05 | 3.70% | 82.85 | 86.00 | 23189 | 19626 | 14.39% |
| 2025-05-06 | 81.30 | 82.48 | 1.99 | 2.47% | 80.50 | 82.58 | 12547 | 10229 | 7.79% |
| 2025-04-30 | 82.98 | 80.49 | -1.27 | -1.55% | 80.27 | 82.98 | 13464 | 10877 | 8.36% |
| 2025-04-29 | 82.92 | 81.76 | -2.79 | -3.30% | 81.21 | 85.05 | 17722 | 14667 | 11.00% |
| 2025-04-28 | 82.38 | 84.55 | 1.02 | 1.22% | 81.55 | 87.90 | 24100 | 20602 | 14.96% |
| 2025-04-25 | 80.00 | 83.53 | 4.38 | 5.53% | 79.13 | 85.88 | 23953 | 19949 | 14.87% |
| 2025-04-24 | 82.55 | 79.15 | -4.23 | -5.07% | 79.01 | 82.55 | 15791 | 12666 | 9.80% |