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 | 62.68 | 63.09 | 0.54 | 0.86% | 62.47 | 63.67 | 4896 | 3086 | 2.39% |
| 2025-07-31 | 63.88 | 62.55 | -1.35 | -2.11% | 61.03 | 63.88 | 9426 | 5859 | 4.61% |
| 2025-07-30 | 64.95 | 63.90 | -1.05 | -1.62% | 63.63 | 65.51 | 5451 | 3509 | 2.67% |
| 2025-07-29 | 65.80 | 64.95 | 0.36 | 0.56% | 64.80 | 65.83 | 5448 | 3547 | 2.66% |
| 2025-07-28 | 64.51 | 64.59 | -0.46 | -0.71% | 64.02 | 66.38 | 6454 | 4188 | 3.16% |
| 2025-07-25 | 64.20 | 65.05 | 0.47 | 0.73% | 64.20 | 66.99 | 6656 | 4359 | 3.26% |
| 2025-07-24 | 66.00 | 64.58 | -1.61 | -2.43% | 64.00 | 66.50 | 6959 | 4521 | 3.40% |
| 2025-07-23 | 65.40 | 66.19 | 0.19 | 0.29% | 64.66 | 66.74 | 5346 | 3525 | 2.61% |
| 2025-07-22 | 65.19 | 66.00 | 1.00 | 1.54% | 64.68 | 68.19 | 10095 | 6733 | 4.94% |
| 2025-07-21 | 64.99 | 65.00 | 0.10 | 0.15% | 63.01 | 65.55 | 6689 | 4329 | 3.27% |
| 2025-07-18 | 63.79 | 64.90 | 0.73 | 1.14% | 63.63 | 65.65 | 6744 | 4375 | 3.30% |
| 2025-07-17 | 63.45 | 64.17 | 0.62 | 0.98% | 62.90 | 64.21 | 4198 | 2679 | 2.05% |
| 2025-07-16 | 64.50 | 63.55 | -1.31 | -2.02% | 63.23 | 65.20 | 7786 | 4978 | 3.81% |
| 2025-07-15 | 64.50 | 64.86 | -0.14 | -0.22% | 64.17 | 65.30 | 6097 | 3947 | 2.98% |
| 2025-07-14 | 63.20 | 65.00 | 1.83 | 2.90% | 63.20 | 65.88 | 9069 | 5860 | 4.44% |
| 2025-07-11 | 63.85 | 63.17 | -0.73 | -1.14% | 62.69 | 64.28 | 7599 | 4821 | 3.72% |
| 2025-07-10 | 64.40 | 63.90 | -0.55 | -0.85% | 62.50 | 64.40 | 12268 | 7777 | 6.00% |
| 2025-07-09 | 64.62 | 64.45 | -0.82 | -1.26% | 63.80 | 65.49 | 10752 | 6930 | 5.26% |
| 2025-07-08 | 67.77 | 65.27 | -3.33 | -4.85% | 63.79 | 67.77 | 20153 | 13120 | 9.86% |
| 2025-07-07 | 65.07 | 68.60 | 4.06 | 6.29% | 64.76 | 69.58 | 22829 | 15360 | 11.16% |
| 2025-07-04 | 64.03 | 64.54 | 0.36 | 0.56% | 63.62 | 65.10 | 10389 | 6703 | 5.08% |
| 2025-07-03 | 64.00 | 64.18 | 0.22 | 0.34% | 63.08 | 65.48 | 13866 | 8883 | 6.78% |
| 2025-07-02 | 69.59 | 63.96 | -4.68 | -6.82% | 63.50 | 69.70 | 26855 | 17673 | 13.13% |
| 2025-07-01 | 62.80 | 69.60 | 6.33 | 10.00% | 62.80 | 69.60 | 20619 | 14028 | 10.08% |
| 2025-06-30 | 60.99 | 63.27 | 2.39 | 3.93% | 59.40 | 63.40 | 15799 | 9707 | 7.73% |
| 2025-06-27 | 59.40 | 60.88 | 0.73 | 1.21% | 59.21 | 61.49 | 14381 | 8687 | 7.03% |
| 2025-06-26 | 57.07 | 60.15 | 2.98 | 5.21% | 56.65 | 60.43 | 20133 | 11868 | 9.85% |
| 2025-06-25 | 57.21 | 57.17 | -0.40 | -0.69% | 55.83 | 58.08 | 14891 | 8478 | 7.28% |
| 2025-06-24 | 57.01 | 57.57 | 0.57 | 1.00% | 56.66 | 57.75 | 9740 | 5574 | 4.76% |
| 2025-06-23 | 57.71 | 57.00 | -1.30 | -2.23% | 56.52 | 58.28 | 15956 | 9124 | 7.80% |
| 2025-06-20 | 59.95 | 58.30 | -1.11 | -1.87% | 58.00 | 60.36 | 16530 | 9736 | 8.08% |
| 2025-06-19 | 63.50 | 59.41 | -4.58 | -7.16% | 59.11 | 63.68 | 25844 | 15780 | 12.64% |
| 2025-06-18 | 59.62 | 63.99 | 4.52 | 7.60% | 59.59 | 65.00 | 26698 | 16629 | 13.06% |
| 2025-06-17 | 59.65 | 59.47 | -0.71 | -1.18% | 57.78 | 61.17 | 28993 | 17061 | 14.18% |
| 2025-06-16 | 57.40 | 60.18 | 2.80 | 4.88% | 57.10 | 61.13 | 29942 | 17863 | 14.64% |
| 2025-06-13 | 56.19 | 57.38 | 1.21 | 2.15% | 54.92 | 58.29 | 24141 | 13664 | 11.81% |
| 2025-06-12 | 54.83 | 56.17 | 1.83 | 3.37% | 54.24 | 56.32 | 18374 | 10206 | 8.99% |
| 2025-06-11 | 53.25 | 54.34 | 0.87 | 1.63% | 52.82 | 54.88 | 15927 | 8599 | 7.79% |
| 2025-06-10 | 52.80 | 53.47 | 0.57 | 1.08% | 52.59 | 54.75 | 16405 | 8814 | 8.02% |
| 2025-06-09 | 50.95 | 52.90 | 2.27 | 4.48% | 50.63 | 53.20 | 16630 | 8705 | 8.13% |
| 2025-06-06 | 50.30 | 50.63 | 0.08 | 0.16% | 50.10 | 51.99 | 21166 | 10803 | 10.35% |
| 2025-06-05 | 51.10 | 50.55 | -0.84 | -1.63% | 50.39 | 52.18 | 13570 | 6923 | 6.64% |
| 2025-06-04 | 51.04 | 51.39 | -0.05 | -0.10% | 50.80 | 51.78 | 12164 | 6229 | 5.95% |
| 2025-06-03 | 50.16 | 51.44 | 1.43 | 2.86% | 49.52 | 52.93 | 23054 | 11931 | 11.27% |
| 2025-05-30 | 49.89 | 50.01 | 0.01 | 0.02% | 48.50 | 50.78 | 20153 | 10015 | 9.86% |
| 2025-05-29 | 50.99 | 50.00 | -0.66 | -1.30% | 49.45 | 51.60 | 29032 | 14637 | 14.20% |
| 2025-05-28 | 52.81 | 50.66 | -2.48 | -4.67% | 50.58 | 54.49 | 32490 | 16978 | 15.89% |
| 2025-05-27 | 52.60 | 53.14 | 0.70 | 1.33% | 51.21 | 53.80 | 35174 | 18415 | 17.20% |
| 2025-05-26 | 55.00 | 52.44 | -1.55 | -2.87% | 51.75 | 55.20 | 48970 | 26115 | 23.95% |
| 2025-05-23 | 48.98 | 53.99 | 4.91 | 10.00% | 48.91 | 53.99 | 38917 | 20414 | 19.03% |
| 2025-05-22 | 49.45 | 49.08 | -0.19 | -0.39% | 48.81 | 50.77 | 20659 | 10279 | 10.10% |
| 2025-05-21 | 49.98 | 49.27 | -0.41 | -0.83% | 48.45 | 51.50 | 24682 | 12230 | 12.07% |
| 2025-05-20 | 47.29 | 49.68 | 2.14 | 4.50% | 47.22 | 49.98 | 30994 | 15168 | 15.16% |
| 2025-05-19 | 45.88 | 47.54 | 1.51 | 3.28% | 45.64 | 48.53 | 28682 | 13622 | 14.03% |
| 2025-05-16 | 46.31 | 46.03 | -0.84 | -1.79% | 45.72 | 46.69 | 12245 | 5647 | 5.99% |
| 2025-05-15 | 46.99 | 46.87 | 0.17 | 0.36% | 45.77 | 47.49 | 21226 | 9892 | 10.38% |
| 2025-05-14 | 44.65 | 46.70 | 2.11 | 4.73% | 44.20 | 48.12 | 29694 | 13734 | 14.52% |
| 2025-05-13 | 45.03 | 44.59 | -0.42 | -0.93% | 44.50 | 46.70 | 16331 | 7438 | 7.99% |
| 2025-05-12 | 45.27 | 45.01 | 0.44 | 0.99% | 44.70 | 45.61 | 9392 | 4238 | 4.59% |
| 2025-05-09 | 44.70 | 44.57 | -0.08 | -0.18% | 44.33 | 44.85 | 5489 | 2448 | 2.68% |
| 2025-05-08 | 44.31 | 44.65 | -0.05 | -0.11% | 44.00 | 44.75 | 8161 | 3626 | 3.99% |
| 2025-05-07 | 43.75 | 44.70 | 1.30 | 3.00% | 43.75 | 45.49 | 18184 | 8136 | 8.89% |
| 2025-05-06 | 43.50 | 43.40 | -0.09 | -0.21% | 43.01 | 43.99 | 12718 | 5519 | 6.22% |
| 2025-04-30 | 44.81 | 43.49 | -1.04 | -2.34% | 42.97 | 45.30 | 15829 | 6874 | 7.74% |
| 2025-04-29 | 43.86 | 44.53 | 1.13 | 2.60% | 43.86 | 46.94 | 32015 | 14475 | 15.66% |
| 2025-04-28 | 44.45 | 43.40 | -1.27 | -2.84% | 43.40 | 44.65 | 9390 | 4122 | 4.59% |
| 2025-04-25 | 44.42 | 44.67 | 0.32 | 0.72% | 44.30 | 45.42 | 12135 | 5446 | 5.93% |
| 2025-04-24 | 44.40 | 44.35 | 0.15 | 0.34% | 44.06 | 45.48 | 12173 | 5442 | 5.95% |