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 | 64.72 | 62.20 | -2.52 | -3.89% | 62.20 | 64.72 | 357727 | 225066 | 1.30% |
| 2025-07-31 | 63.20 | 64.72 | 0.38 | 0.59% | 63.20 | 65.18 | 328221 | 210705 | 1.19% |
| 2025-07-30 | 66.19 | 64.34 | -1.80 | -2.72% | 62.57 | 66.40 | 542099 | 349365 | 1.97% |
| 2025-07-29 | 63.90 | 66.14 | 2.16 | 3.38% | 63.44 | 66.18 | 519836 | 338548 | 1.89% |
| 2025-07-28 | 63.30 | 63.98 | 0.68 | 1.07% | 63.02 | 65.15 | 418791 | 268643 | 1.52% |
| 2025-07-25 | 64.00 | 63.30 | -0.34 | -0.53% | 63.00 | 64.40 | 254928 | 161755 | 0.93% |
| 2025-07-24 | 63.13 | 63.64 | 0.52 | 0.82% | 62.90 | 64.10 | 345192 | 219182 | 1.26% |
| 2025-07-23 | 65.07 | 63.12 | -2.59 | -3.94% | 62.80 | 65.50 | 558631 | 356552 | 2.03% |
| 2025-07-22 | 65.00 | 65.71 | 0.72 | 1.11% | 64.81 | 67.88 | 469414 | 312082 | 1.71% |
| 2025-07-21 | 64.45 | 64.99 | -0.65 | -0.99% | 64.45 | 66.23 | 483270 | 315656 | 1.76% |
| 2025-07-18 | 63.87 | 65.64 | 1.86 | 2.92% | 63.50 | 66.23 | 659938 | 429611 | 2.40% |
| 2025-07-17 | 57.81 | 63.78 | 5.80 | 10.00% | 57.65 | 63.78 | 792270 | 491688 | 2.88% |
| 2025-07-16 | 58.10 | 57.98 | -0.15 | -0.26% | 57.15 | 58.11 | 179033 | 103190 | 0.65% |
| 2025-07-15 | 57.51 | 58.13 | 0.42 | 0.73% | 57.15 | 58.18 | 206261 | 119047 | 0.75% |
| 2025-07-14 | 58.32 | 57.71 | -0.49 | -0.84% | 57.67 | 58.80 | 209256 | 121730 | 0.76% |
| 2025-07-11 | 58.38 | 58.20 | -0.20 | -0.34% | 58.04 | 59.05 | 228791 | 133953 | 0.83% |
| 2025-07-10 | 58.84 | 58.40 | -1.04 | -1.75% | 57.70 | 58.98 | 285383 | 166458 | 1.04% |
| 2025-07-09 | 60.08 | 59.44 | -0.54 | -0.90% | 59.41 | 61.28 | 247483 | 149302 | 0.90% |
| 2025-07-08 | 59.68 | 59.98 | -0.12 | -0.20% | 58.55 | 60.17 | 242692 | 143964 | 0.88% |
| 2025-07-07 | 58.59 | 60.10 | 1.52 | 2.59% | 57.98 | 60.71 | 347870 | 208883 | 1.27% |
| 2025-07-04 | 57.01 | 58.58 | 1.55 | 2.72% | 56.71 | 59.82 | 344676 | 200832 | 1.25% |
| 2025-07-03 | 56.57 | 57.03 | 0.36 | 0.64% | 56.18 | 57.13 | 165406 | 93809 | 0.60% |
| 2025-07-02 | 57.46 | 56.67 | -1.27 | -2.19% | 56.49 | 57.75 | 213602 | 121543 | 0.78% |
| 2025-07-01 | 58.64 | 57.94 | -0.68 | -1.16% | 56.94 | 58.64 | 325516 | 187064 | 1.18% |
| 2025-06-30 | 55.60 | 58.62 | 3.57 | 6.49% | 55.60 | 58.91 | 454040 | 263247 | 1.65% |
| 2025-06-27 | 54.47 | 55.05 | 1.28 | 2.38% | 54.38 | 56.00 | 328739 | 181297 | 1.20% |
| 2025-06-26 | 53.81 | 53.77 | -0.01 | -0.02% | 53.74 | 55.28 | 305807 | 166831 | 1.11% |
| 2025-06-25 | 52.94 | 53.78 | 0.88 | 1.66% | 52.92 | 54.45 | 333214 | 179610 | 1.21% |
| 2025-06-24 | 52.00 | 52.90 | -0.14 | -0.26% | 51.84 | 54.00 | 325887 | 172547 | 1.19% |
| 2025-06-23 | 53.20 | 53.04 | -0.03 | -0.06% | 52.68 | 53.77 | 233812 | 124240 | 0.85% |
| 2025-06-20 | 53.40 | 53.07 | -0.40 | -0.75% | 52.77 | 53.80 | 231950 | 123188 | 0.84% |
| 2025-06-19 | 54.65 | 53.47 | -1.81 | -3.27% | 52.57 | 54.65 | 429699 | 229616 | 1.56% |
| 2025-06-18 | 55.50 | 55.28 | -0.23 | -0.41% | 54.71 | 56.87 | 396246 | 220820 | 1.44% |
| 2025-06-17 | 54.41 | 55.51 | 1.02 | 1.87% | 53.75 | 56.55 | 379413 | 208690 | 1.38% |
| 2025-06-16 | 54.90 | 54.49 | -0.41 | -0.75% | 53.25 | 55.15 | 406357 | 221874 | 1.48% |
| 2025-06-13 | 54.43 | 54.90 | 1.62 | 3.04% | 53.18 | 55.35 | 631931 | 344190 | 2.30% |
| 2025-06-12 | 53.00 | 53.28 | -0.11 | -0.21% | 52.96 | 54.45 | 275307 | 147817 | 1.00% |
| 2025-06-11 | 52.87 | 53.39 | 0.50 | 0.95% | 52.45 | 53.77 | 292088 | 155232 | 1.06% |
| 2025-06-10 | 53.55 | 52.89 | -1.76 | -3.22% | 52.37 | 53.81 | 535715 | 283944 | 1.95% |
| 2025-06-09 | 53.00 | 54.65 | 4.65 | 9.30% | 52.57 | 55.00 | 914536 | 498745 | 3.33% |
| 2025-06-06 | 50.50 | 50.00 | 0.40 | 0.81% | 49.97 | 51.50 | 327088 | 165321 | 1.19% |
| 2025-06-05 | 49.38 | 49.60 | 0.24 | 0.49% | 48.70 | 49.93 | 202335 | 100159 | 0.74% |
| 2025-06-04 | 49.40 | 49.36 | -0.02 | -0.04% | 48.80 | 49.43 | 169510 | 83344 | 0.62% |
| 2025-06-03 | 48.50 | 49.38 | 1.35 | 2.81% | 48.25 | 50.00 | 373053 | 184053 | 1.36% |
| 2025-05-30 | 47.35 | 48.03 | 0.45 | 0.95% | 46.95 | 48.66 | 249312 | 119403 | 0.91% |
| 2025-05-29 | 47.13 | 47.58 | 0.33 | 0.70% | 46.93 | 47.83 | 176384 | 83753 | 0.64% |
| 2025-05-28 | 47.51 | 47.25 | -0.40 | -0.84% | 47.17 | 48.18 | 163510 | 77987 | 0.59% |
| 2025-05-27 | 48.03 | 47.65 | -0.68 | -1.41% | 47.11 | 48.59 | 208082 | 99188 | 0.76% |
| 2025-05-26 | 48.21 | 48.33 | 0.32 | 0.67% | 47.55 | 48.94 | 205712 | 99371 | 0.75% |
| 2025-05-23 | 47.80 | 48.01 | -0.12 | -0.25% | 47.80 | 48.85 | 290027 | 139920 | 1.06% |
| 2025-05-22 | 48.00 | 48.13 | 0.14 | 0.29% | 47.74 | 49.86 | 463833 | 226319 | 1.69% |
| 2025-05-21 | 47.16 | 47.99 | 0.57 | 1.20% | 46.89 | 48.29 | 287412 | 137321 | 1.05% |
| 2025-05-20 | 47.29 | 47.68 | -0.01 | -0.02% | 46.40 | 48.20 | 303367 | 142700 | 1.10% |
| 2025-05-19 | 47.76 | 47.69 | 0.49 | 1.04% | 47.47 | 48.96 | 432915 | 208535 | 1.58% |
| 2025-05-16 | 46.93 | 47.20 | 0.28 | 0.60% | 46.83 | 48.05 | 250931 | 119175 | 0.91% |
| 2025-05-15 | 47.09 | 46.92 | -0.46 | -0.97% | 46.69 | 47.75 | 263395 | 124168 | 0.96% |
| 2025-05-14 | 47.82 | 47.38 | -0.43 | -0.90% | 46.89 | 48.19 | 358606 | 170456 | 1.30% |
| 2025-05-13 | 49.50 | 47.81 | -2.26 | -4.51% | 47.54 | 49.50 | 643677 | 309786 | 2.34% |
| 2025-05-12 | 46.58 | 50.07 | 3.89 | 8.42% | 46.25 | 50.70 | 1046664 | 516612 | 3.81% |
| 2025-05-09 | 48.49 | 46.18 | -2.48 | -5.10% | 46.03 | 48.50 | 563906 | 263297 | 2.05% |
| 2025-05-08 | 46.15 | 48.66 | 2.65 | 5.76% | 45.13 | 49.66 | 892761 | 421791 | 3.25% |
| 2025-05-07 | 44.40 | 46.01 | 2.79 | 6.46% | 44.35 | 47.47 | 767306 | 350981 | 2.79% |
| 2025-05-06 | 42.98 | 43.22 | 0.56 | 1.31% | 42.90 | 43.50 | 141744 | 61232 | 0.52% |
| 2025-04-30 | 42.43 | 42.66 | -0.01 | -0.02% | 42.40 | 42.78 | 112384 | 47878 | 0.41% |
| 2025-04-29 | 41.50 | 42.67 | 0.19 | 0.45% | 41.28 | 43.00 | 191636 | 80839 | 0.70% |
| 2025-04-28 | 42.80 | 42.48 | -0.36 | -0.84% | 42.40 | 42.83 | 76615 | 32614 | 0.28% |
| 2025-04-25 | 42.71 | 42.84 | 0.16 | 0.37% | 42.31 | 42.93 | 112461 | 47921 | 0.41% |
| 2025-04-24 | 42.99 | 42.68 | -0.37 | -0.86% | 42.67 | 43.07 | 90521 | 38768 | 0.33% |