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 | 64.09 | 63.40 | -0.58 | -0.91% | 62.88 | 64.77 | 48815 | 31075 | 1.74% |
| 2025-07-31 | 63.76 | 63.98 | -0.08 | -0.12% | 63.73 | 65.46 | 63963 | 41358 | 2.28% |
| 2025-07-30 | 65.01 | 64.06 | -1.19 | -1.82% | 63.63 | 65.03 | 55714 | 35837 | 1.98% |
| 2025-07-29 | 65.32 | 65.25 | -0.27 | -0.41% | 64.65 | 65.60 | 53856 | 35058 | 1.92% |
| 2025-07-28 | 65.80 | 65.52 | -0.26 | -0.40% | 65.36 | 66.88 | 60959 | 40251 | 2.17% |
| 2025-07-25 | 65.53 | 65.78 | 0.28 | 0.43% | 64.93 | 66.10 | 62892 | 41212 | 2.24% |
| 2025-07-24 | 65.41 | 65.50 | -0.01 | -0.02% | 65.30 | 66.38 | 55970 | 36725 | 1.99% |
| 2025-07-23 | 66.08 | 65.51 | -1.49 | -2.22% | 64.88 | 66.38 | 75662 | 49655 | 2.69% |
| 2025-07-22 | 66.93 | 67.00 | -0.39 | -0.58% | 66.00 | 68.65 | 109597 | 73506 | 3.90% |
| 2025-07-21 | 66.29 | 67.39 | 1.79 | 2.73% | 65.90 | 68.55 | 140571 | 94589 | 5.01% |
| 2025-07-18 | 65.80 | 65.60 | 0.08 | 0.12% | 64.80 | 65.96 | 66733 | 43523 | 2.38% |
| 2025-07-17 | 64.86 | 65.80 | 0.97 | 1.50% | 64.38 | 66.08 | 106178 | 69635 | 3.78% |
| 2025-07-16 | 64.05 | 64.83 | 0.80 | 1.25% | 63.79 | 65.76 | 93475 | 60696 | 3.33% |
| 2025-07-15 | 64.10 | 64.03 | -0.07 | -0.11% | 63.30 | 64.30 | 62688 | 39979 | 2.23% |
| 2025-07-14 | 62.90 | 64.10 | 1.58 | 2.53% | 62.30 | 64.60 | 102045 | 65080 | 3.63% |
| 2025-07-11 | 61.08 | 62.52 | 1.42 | 2.32% | 60.88 | 63.20 | 73108 | 45490 | 2.60% |
| 2025-07-10 | 61.20 | 61.10 | -0.65 | -1.05% | 60.72 | 61.34 | 46595 | 28402 | 1.66% |
| 2025-07-09 | 62.47 | 61.75 | -0.03 | -0.05% | 61.68 | 63.97 | 81763 | 51439 | 2.91% |
| 2025-07-08 | 61.09 | 61.78 | 0.69 | 1.13% | 60.90 | 62.08 | 43664 | 26882 | 1.55% |
| 2025-07-07 | 61.50 | 61.09 | -0.41 | -0.67% | 60.61 | 61.51 | 28512 | 17393 | 1.02% |
| 2025-07-04 | 62.41 | 61.50 | -0.67 | -1.08% | 61.43 | 62.43 | 41248 | 25475 | 1.47% |
| 2025-07-03 | 62.33 | 62.17 | -0.17 | -0.27% | 61.88 | 62.87 | 32272 | 20081 | 1.15% |
| 2025-07-02 | 63.59 | 62.34 | -1.39 | -2.18% | 61.90 | 63.59 | 51779 | 32402 | 1.84% |
| 2025-07-01 | 63.67 | 63.73 | -0.20 | -0.31% | 63.03 | 64.25 | 44861 | 28491 | 1.60% |
| 2025-06-30 | 63.88 | 63.93 | 0.37 | 0.58% | 63.15 | 64.46 | 48934 | 31313 | 1.74% |
| 2025-06-27 | 63.42 | 63.56 | 0.08 | 0.13% | 63.03 | 64.30 | 52200 | 33263 | 1.86% |
| 2025-06-26 | 64.99 | 63.48 | -0.97 | -1.51% | 63.48 | 65.53 | 75885 | 48981 | 2.70% |
| 2025-06-25 | 63.74 | 64.45 | 0.70 | 1.10% | 63.30 | 64.80 | 81572 | 52307 | 2.90% |
| 2025-06-24 | 60.90 | 63.75 | 3.06 | 5.04% | 60.90 | 63.85 | 98466 | 62226 | 3.51% |
| 2025-06-23 | 59.56 | 60.69 | 0.45 | 0.75% | 59.01 | 61.09 | 39531 | 23822 | 1.41% |
| 2025-06-20 | 61.89 | 60.24 | -2.05 | -3.29% | 60.15 | 62.20 | 57803 | 35225 | 2.06% |
| 2025-06-19 | 62.85 | 62.29 | -0.89 | -1.41% | 62.00 | 64.10 | 87376 | 55322 | 3.11% |
| 2025-06-18 | 62.42 | 63.18 | 0.71 | 1.14% | 62.00 | 63.47 | 46059 | 28954 | 1.64% |
| 2025-06-17 | 63.08 | 62.47 | -0.73 | -1.16% | 62.06 | 63.41 | 43567 | 27296 | 1.55% |
| 2025-06-16 | 62.79 | 63.20 | 0.01 | 0.02% | 62.58 | 63.97 | 48314 | 30564 | 1.72% |
| 2025-06-13 | 63.80 | 63.19 | -1.67 | -2.57% | 62.40 | 64.97 | 71852 | 45656 | 2.56% |
| 2025-06-12 | 64.44 | 64.86 | -0.27 | -0.41% | 63.95 | 65.37 | 58625 | 37968 | 2.09% |
| 2025-06-11 | 65.65 | 65.13 | -1.06 | -1.60% | 64.83 | 66.08 | 96889 | 63297 | 3.45% |
| 2025-06-10 | 62.80 | 66.19 | 3.41 | 5.43% | 60.95 | 67.80 | 173324 | 111664 | 6.17% |
| 2025-06-09 | 62.90 | 62.78 | -0.15 | -0.24% | 62.66 | 63.66 | 49796 | 31415 | 1.77% |
| 2025-06-06 | 63.37 | 62.93 | -0.54 | -0.85% | 62.70 | 63.66 | 48597 | 30626 | 1.73% |
| 2025-06-05 | 61.45 | 63.47 | 2.18 | 3.56% | 60.70 | 64.14 | 87302 | 54653 | 3.11% |
| 2025-06-04 | 61.02 | 61.29 | 0.50 | 0.82% | 60.68 | 61.62 | 38163 | 23369 | 1.36% |
| 2025-06-03 | 60.02 | 60.79 | -0.07 | -0.12% | 59.91 | 61.24 | 31959 | 19454 | 1.14% |
| 2025-05-30 | 62.20 | 60.86 | -1.61 | -2.58% | 60.53 | 62.22 | 47638 | 29086 | 1.70% |
| 2025-05-29 | 61.73 | 62.47 | 0.56 | 0.90% | 61.73 | 63.21 | 48461 | 30336 | 1.73% |
| 2025-05-28 | 62.18 | 61.91 | -0.16 | -0.26% | 61.50 | 62.80 | 41506 | 25773 | 1.48% |
| 2025-05-27 | 63.68 | 62.07 | -1.61 | -2.53% | 61.90 | 63.68 | 50927 | 31781 | 1.81% |
| 2025-05-26 | 64.00 | 63.68 | -0.39 | -0.61% | 63.01 | 64.29 | 45284 | 28833 | 1.61% |
| 2025-05-23 | 64.36 | 64.07 | -0.53 | -0.82% | 63.68 | 65.83 | 66884 | 43350 | 2.38% |
| 2025-05-22 | 64.90 | 64.60 | -0.18 | -0.28% | 64.50 | 65.75 | 47554 | 30947 | 1.69% |
| 2025-05-21 | 65.47 | 64.78 | -1.07 | -1.62% | 64.36 | 65.57 | 56746 | 36787 | 2.02% |
| 2025-05-20 | 65.70 | 65.85 | -0.02 | -0.03% | 65.07 | 66.48 | 54487 | 35934 | 1.94% |
| 2025-05-19 | 67.83 | 65.87 | -1.96 | -2.89% | 64.98 | 67.83 | 82822 | 54456 | 2.95% |
| 2025-05-16 | 66.90 | 67.83 | 0.77 | 1.15% | 65.90 | 69.05 | 94773 | 64652 | 3.37% |
| 2025-05-15 | 68.66 | 67.06 | -1.59 | -2.32% | 67.01 | 68.70 | 75607 | 51045 | 2.69% |
| 2025-05-14 | 69.38 | 68.65 | -0.54 | -0.78% | 68.00 | 69.62 | 89156 | 61266 | 3.17% |
| 2025-05-13 | 71.50 | 69.19 | -1.26 | -1.79% | 68.68 | 71.50 | 130910 | 91128 | 4.66% |
| 2025-05-12 | 67.62 | 70.45 | 3.74 | 5.61% | 67.62 | 70.70 | 210738 | 147128 | 7.50% |
| 2025-05-09 | 68.00 | 66.71 | -1.36 | -2.00% | 65.50 | 68.00 | 88659 | 58985 | 3.16% |
| 2025-05-08 | 67.75 | 68.07 | 0.25 | 0.37% | 67.33 | 68.80 | 84341 | 57372 | 3.00% |
| 2025-05-07 | 69.40 | 67.82 | -1.03 | -1.50% | 67.00 | 69.66 | 120994 | 82562 | 4.31% |
| 2025-05-06 | 68.74 | 68.85 | 0.90 | 1.32% | 67.50 | 69.25 | 155000 | 105937 | 5.52% |
| 2025-04-30 | 65.90 | 67.95 | 2.10 | 3.19% | 65.41 | 68.49 | 145621 | 98176 | 5.19% |
| 2025-04-29 | 63.96 | 65.85 | 2.66 | 4.21% | 63.07 | 66.80 | 145603 | 95188 | 5.18% |
| 2025-04-28 | 63.45 | 63.19 | -0.94 | -1.47% | 62.87 | 64.50 | 62951 | 39932 | 2.24% |
| 2025-04-25 | 64.16 | 64.13 | 0.01 | 0.02% | 63.35 | 65.01 | 84359 | 54260 | 3.00% |
| 2025-04-24 | 65.21 | 64.12 | -1.08 | -1.66% | 63.64 | 65.78 | 108039 | 69797 | 3.85% |