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 | 64.75 | 64.59 | -0.37 | -0.57% | 64.41 | 65.40 | 122117 | 79134 | 0.63% |
| 2025-07-31 | 66.19 | 64.96 | -1.32 | -1.99% | 64.66 | 66.20 | 254869 | 166124 | 1.31% |
| 2025-07-30 | 66.18 | 66.28 | 0.05 | 0.08% | 65.75 | 67.02 | 267870 | 177964 | 1.37% |
| 2025-07-29 | 66.37 | 66.23 | -0.14 | -0.21% | 65.75 | 67.09 | 242780 | 160635 | 1.24% |
| 2025-07-28 | 67.20 | 66.37 | -1.68 | -2.47% | 66.10 | 68.45 | 430497 | 287851 | 2.20% |
| 2025-07-25 | 72.22 | 68.05 | -2.79 | -3.94% | 67.70 | 72.22 | 779902 | 539908 | 3.99% |
| 2025-07-24 | 64.89 | 70.84 | 6.44 | 10.00% | 64.89 | 70.84 | 714881 | 493257 | 3.66% |
| 2025-07-23 | 66.00 | 64.40 | -1.03 | -1.57% | 64.40 | 66.68 | 457184 | 298271 | 2.34% |
| 2025-07-22 | 65.00 | 65.43 | 1.65 | 2.59% | 63.63 | 65.49 | 426485 | 275986 | 2.18% |
| 2025-07-21 | 62.67 | 63.78 | 1.01 | 1.61% | 62.41 | 64.24 | 219264 | 138758 | 1.12% |
| 2025-07-18 | 61.72 | 62.77 | 1.12 | 1.82% | 61.71 | 63.20 | 222484 | 139173 | 1.14% |
| 2025-07-17 | 61.22 | 61.65 | 0.50 | 0.82% | 61.22 | 62.14 | 103850 | 63952 | 0.53% |
| 2025-07-16 | 61.10 | 61.15 | 0.07 | 0.11% | 61.00 | 61.55 | 71076 | 43545 | 0.36% |
| 2025-07-15 | 61.58 | 61.08 | -0.52 | -0.84% | 60.80 | 61.66 | 113314 | 69321 | 0.58% |
| 2025-07-14 | 61.99 | 61.60 | -0.65 | -1.04% | 61.60 | 62.16 | 113743 | 70282 | 0.58% |
| 2025-07-11 | 61.92 | 62.25 | 0.39 | 0.63% | 61.74 | 62.63 | 181952 | 113234 | 0.93% |
| 2025-07-10 | 61.18 | 61.86 | 0.68 | 1.11% | 61.10 | 62.50 | 176224 | 108941 | 0.90% |
| 2025-07-09 | 61.25 | 61.18 | -0.16 | -0.26% | 61.13 | 61.91 | 129182 | 79459 | 0.66% |
| 2025-07-08 | 60.80 | 61.34 | 0.54 | 0.89% | 60.66 | 61.40 | 117090 | 71515 | 0.60% |
| 2025-07-07 | 60.86 | 60.80 | -0.23 | -0.38% | 60.64 | 61.03 | 66827 | 40645 | 0.34% |
| 2025-07-04 | 60.75 | 61.03 | 0.30 | 0.49% | 60.69 | 61.55 | 143781 | 87963 | 0.74% |
| 2025-07-03 | 60.63 | 60.73 | 0.05 | 0.08% | 60.47 | 60.92 | 78334 | 47556 | 0.40% |
| 2025-07-02 | 60.65 | 60.68 | 0.07 | 0.12% | 60.40 | 60.92 | 81837 | 49631 | 0.42% |
| 2025-07-01 | 60.96 | 60.61 | -0.36 | -0.59% | 60.56 | 61.06 | 75047 | 45551 | 0.38% |
| 2025-06-30 | 60.59 | 60.97 | 0.38 | 0.63% | 60.57 | 61.07 | 96070 | 58450 | 0.49% |
| 2025-06-27 | 61.02 | 60.59 | -0.51 | -0.83% | 60.58 | 61.32 | 115395 | 70206 | 0.59% |
| 2025-06-26 | 61.00 | 61.10 | -0.20 | -0.33% | 60.82 | 61.62 | 119601 | 73134 | 0.61% |
| 2025-06-25 | 60.90 | 61.30 | 0.42 | 0.69% | 60.51 | 61.35 | 131186 | 79960 | 0.67% |
| 2025-06-24 | 59.94 | 60.88 | 1.17 | 1.96% | 59.93 | 60.89 | 134075 | 81243 | 0.69% |
| 2025-06-23 | 59.87 | 59.71 | -0.47 | -0.78% | 58.79 | 59.87 | 110366 | 65503 | 0.57% |
| 2025-06-20 | 59.78 | 60.18 | 0.42 | 0.70% | 59.50 | 61.09 | 153923 | 93063 | 0.79% |
| 2025-06-19 | 60.46 | 60.81 | 0.15 | 0.25% | 60.46 | 61.15 | 105713 | 64340 | 0.54% |
| 2025-06-18 | 60.61 | 60.66 | 0.03 | 0.05% | 60.35 | 60.84 | 59811 | 36274 | 0.31% |
| 2025-06-17 | 60.51 | 60.63 | 0.18 | 0.30% | 60.50 | 60.95 | 62497 | 37920 | 0.32% |
| 2025-06-16 | 60.23 | 60.45 | 0.05 | 0.08% | 60.11 | 60.60 | 60128 | 36320 | 0.31% |
| 2025-06-13 | 61.20 | 60.40 | -0.78 | -1.27% | 60.35 | 61.44 | 118226 | 71743 | 0.61% |
| 2025-06-12 | 61.40 | 61.18 | -0.20 | -0.33% | 61.06 | 61.45 | 60988 | 37309 | 0.31% |
| 2025-06-11 | 61.02 | 61.38 | 0.22 | 0.36% | 61.02 | 61.77 | 78557 | 48293 | 0.40% |
| 2025-06-10 | 61.66 | 61.16 | -0.50 | -0.81% | 60.65 | 61.69 | 98408 | 60182 | 0.50% |
| 2025-06-09 | 61.61 | 61.66 | 0.05 | 0.08% | 61.33 | 61.88 | 76527 | 47177 | 0.39% |
| 2025-06-06 | 61.30 | 61.61 | 0.26 | 0.42% | 61.03 | 61.95 | 88133 | 54158 | 0.45% |
| 2025-06-05 | 61.47 | 61.35 | -0.29 | -0.47% | 61.25 | 61.62 | 71295 | 43736 | 0.37% |
| 2025-06-04 | 60.93 | 61.64 | 0.72 | 1.18% | 60.72 | 61.78 | 95541 | 58597 | 0.49% |
| 2025-06-03 | 60.20 | 60.92 | 0.33 | 0.54% | 60.20 | 61.09 | 59581 | 36199 | 0.31% |
| 2025-05-30 | 61.56 | 60.59 | -1.04 | -1.69% | 60.59 | 61.56 | 79052 | 48298 | 0.40% |
| 2025-05-29 | 61.10 | 61.63 | 0.40 | 0.65% | 60.95 | 61.70 | 85094 | 52291 | 0.44% |
| 2025-05-28 | 61.18 | 61.23 | 0.05 | 0.08% | 60.88 | 61.45 | 54218 | 33209 | 0.28% |
| 2025-05-27 | 61.00 | 61.18 | 0.03 | 0.05% | 60.95 | 61.33 | 47674 | 29162 | 0.24% |
| 2025-05-26 | 60.81 | 61.15 | 0.27 | 0.44% | 60.74 | 61.16 | 58450 | 35652 | 0.30% |
| 2025-05-23 | 61.24 | 60.88 | -0.36 | -0.59% | 60.81 | 61.63 | 89850 | 54977 | 0.46% |
| 2025-05-22 | 61.80 | 61.24 | -0.66 | -1.07% | 61.24 | 62.00 | 95684 | 58899 | 0.49% |
| 2025-05-21 | 61.78 | 61.90 | -0.01 | -0.02% | 61.70 | 62.20 | 84180 | 52157 | 0.43% |
| 2025-05-20 | 61.90 | 61.91 | 0.03 | 0.05% | 61.76 | 62.12 | 79796 | 49439 | 0.41% |
| 2025-05-19 | 62.38 | 61.88 | -0.99 | -1.57% | 61.84 | 62.47 | 110545 | 68508 | 0.57% |
| 2025-05-16 | 61.73 | 62.87 | 1.14 | 1.85% | 61.50 | 63.10 | 190789 | 119103 | 0.98% |
| 2025-05-15 | 62.34 | 61.73 | -0.85 | -1.36% | 61.73 | 62.57 | 109478 | 67887 | 0.56% |
| 2025-05-14 | 62.55 | 62.58 | 0.07 | 0.11% | 61.44 | 62.96 | 196122 | 121745 | 1.00% |
| 2025-05-13 | 62.90 | 62.51 | -0.06 | -0.10% | 62.48 | 63.10 | 122421 | 76808 | 0.63% |
| 2025-05-12 | 62.75 | 62.57 | -0.15 | -0.24% | 62.36 | 62.90 | 140441 | 87913 | 0.72% |
| 2025-05-09 | 63.00 | 62.72 | -0.55 | -0.87% | 62.63 | 63.15 | 99735 | 62627 | 0.51% |
| 2025-05-08 | 63.00 | 63.27 | -0.13 | -0.21% | 62.78 | 63.42 | 104946 | 66340 | 0.54% |
| 2025-05-07 | 64.28 | 63.40 | -0.16 | -0.25% | 62.90 | 64.36 | 177719 | 112671 | 0.91% |
| 2025-05-06 | 63.48 | 63.56 | 0.16 | 0.25% | 62.68 | 63.60 | 173323 | 109406 | 0.89% |
| 2025-04-30 | 62.20 | 63.40 | 1.08 | 1.73% | 62.20 | 63.50 | 157871 | 99434 | 0.81% |
| 2025-04-29 | 62.87 | 62.32 | -0.73 | -1.16% | 62.06 | 62.88 | 143799 | 89677 | 0.74% |
| 2025-04-28 | 64.90 | 63.05 | 0.05 | 0.08% | 63.05 | 64.90 | 224795 | 143684 | 1.15% |
| 2025-04-25 | 62.68 | 63.00 | 0.34 | 0.54% | 62.68 | 63.38 | 141013 | 88934 | 0.72% |
| 2025-04-24 | 62.97 | 62.66 | -0.30 | -0.48% | 62.41 | 63.20 | 156171 | 98049 | 0.80% |