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 | 56.65 | 54.83 | -1.83 | -3.23% | 54.38 | 56.75 | 44917 | 24813 | 5.15% |
| 2025-07-31 | 57.50 | 56.66 | -0.70 | -1.22% | 56.50 | 57.91 | 28088 | 16047 | 3.22% |
| 2025-07-30 | 57.33 | 57.36 | -0.23 | -0.40% | 56.71 | 58.20 | 29052 | 16680 | 3.33% |
| 2025-07-29 | 58.76 | 57.59 | -1.07 | -1.82% | 56.66 | 58.96 | 30303 | 17441 | 3.48% |
| 2025-07-28 | 58.40 | 58.66 | 0.34 | 0.58% | 58.10 | 59.50 | 32571 | 19114 | 3.74% |
| 2025-07-25 | 58.52 | 58.32 | -0.21 | -0.36% | 56.61 | 58.52 | 41243 | 23785 | 4.73% |
| 2025-07-24 | 59.40 | 58.53 | -1.16 | -1.94% | 57.60 | 60.84 | 56282 | 33100 | 6.46% |
| 2025-07-23 | 61.43 | 59.69 | -1.60 | -2.61% | 59.00 | 62.87 | 54325 | 32783 | 6.23% |
| 2025-07-22 | 59.87 | 61.29 | 2.49 | 4.23% | 59.10 | 61.82 | 56545 | 34188 | 6.49% |
| 2025-07-21 | 59.00 | 58.80 | 1.56 | 2.73% | 56.77 | 60.80 | 53331 | 31219 | 6.12% |
| 2025-07-18 | 56.65 | 57.24 | -0.24 | -0.42% | 55.62 | 58.20 | 36745 | 20832 | 4.22% |
| 2025-07-17 | 53.03 | 57.48 | 4.68 | 8.86% | 52.62 | 57.64 | 66232 | 36940 | 7.60% |
| 2025-07-16 | 50.10 | 52.80 | 3.02 | 6.07% | 49.29 | 54.00 | 65706 | 34420 | 7.54% |
| 2025-07-15 | 49.06 | 49.78 | 0.08 | 0.16% | 49.06 | 50.77 | 39591 | 19775 | 4.54% |
| 2025-07-14 | 47.90 | 49.70 | 3.20 | 6.88% | 47.70 | 50.65 | 54993 | 27107 | 6.31% |
| 2025-07-11 | 46.62 | 46.50 | 0.00 | 0.00% | 46.09 | 47.30 | 18926 | 8812 | 2.17% |
| 2025-07-10 | 47.35 | 46.50 | -0.60 | -1.27% | 45.87 | 47.50 | 33438 | 15525 | 3.84% |
| 2025-07-09 | 44.20 | 47.10 | 3.14 | 7.14% | 44.14 | 47.55 | 45751 | 21122 | 5.25% |
| 2025-07-08 | 43.19 | 43.96 | 0.77 | 1.78% | 42.80 | 44.81 | 24868 | 10955 | 2.85% |
| 2025-07-07 | 44.60 | 43.19 | -1.41 | -3.16% | 42.96 | 44.60 | 23474 | 10225 | 2.69% |
| 2025-07-04 | 45.44 | 44.60 | -1.29 | -2.81% | 44.33 | 45.80 | 27937 | 12546 | 3.21% |
| 2025-07-03 | 45.00 | 45.89 | 0.63 | 1.39% | 44.90 | 46.10 | 16329 | 7409 | 1.87% |
| 2025-07-02 | 46.30 | 45.26 | -1.05 | -2.27% | 44.85 | 46.73 | 24020 | 10968 | 2.76% |
| 2025-07-01 | 46.76 | 46.31 | -0.45 | -0.96% | 46.22 | 47.88 | 27093 | 12740 | 3.11% |
| 2025-06-30 | 45.75 | 46.76 | 1.01 | 2.21% | 45.75 | 48.00 | 23726 | 11168 | 2.72% |
| 2025-06-27 | 45.46 | 45.75 | 0.26 | 0.57% | 45.10 | 46.05 | 13903 | 6336 | 1.60% |
| 2025-06-26 | 45.90 | 45.49 | -0.41 | -0.89% | 45.28 | 47.25 | 18231 | 8429 | 2.09% |
| 2025-06-25 | 46.64 | 45.90 | -0.26 | -0.56% | 45.50 | 47.26 | 18459 | 8502 | 2.12% |
| 2025-06-24 | 62.11 | 65.22 | 2.82 | 4.52% | 62.11 | 66.47 | 17003 | 11053 | 2.73% |
| 2025-06-23 | 60.68 | 62.40 | 0.49 | 0.79% | 60.68 | 62.48 | 8297 | 5141 | 1.33% |
| 2025-06-20 | 62.79 | 61.91 | -0.88 | -1.40% | 61.88 | 63.50 | 11798 | 7375 | 1.90% |
| 2025-06-19 | 66.50 | 62.79 | -3.62 | -5.45% | 62.44 | 67.18 | 18731 | 12004 | 3.01% |
| 2025-06-18 | 66.40 | 66.41 | -0.36 | -0.54% | 64.80 | 66.88 | 10931 | 7187 | 1.76% |
| 2025-06-17 | 67.58 | 66.77 | -1.00 | -1.48% | 65.61 | 68.20 | 9617 | 6418 | 1.54% |
| 2025-06-16 | 66.21 | 67.77 | 1.54 | 2.33% | 66.10 | 68.00 | 10126 | 6783 | 1.63% |
| 2025-06-13 | 67.51 | 66.23 | -0.92 | -1.37% | 66.09 | 68.50 | 11013 | 7380 | 1.77% |
| 2025-06-12 | 67.77 | 67.15 | -0.93 | -1.37% | 67.15 | 68.31 | 6313 | 4259 | 1.01% |
| 2025-06-11 | 68.00 | 68.08 | -0.19 | -0.28% | 67.71 | 69.23 | 7362 | 5035 | 1.18% |
| 2025-06-10 | 68.66 | 68.27 | -0.30 | -0.44% | 67.00 | 69.68 | 10663 | 7272 | 1.71% |
| 2025-06-09 | 68.50 | 68.57 | -0.29 | -0.42% | 68.26 | 70.78 | 10922 | 7592 | 1.75% |
| 2025-06-06 | 69.65 | 68.86 | -1.03 | -1.47% | 68.80 | 70.88 | 9213 | 6413 | 1.48% |
| 2025-06-05 | 68.83 | 69.89 | 1.19 | 1.73% | 67.31 | 70.48 | 12550 | 8652 | 2.02% |
| 2025-06-04 | 70.58 | 68.70 | -1.99 | -2.82% | 68.66 | 71.05 | 11564 | 8042 | 1.86% |
| 2025-06-03 | 70.39 | 70.69 | 0.30 | 0.43% | 69.69 | 71.24 | 9318 | 6568 | 1.50% |
| 2025-05-30 | 70.00 | 70.39 | 0.13 | 0.19% | 68.60 | 71.83 | 14101 | 9936 | 2.26% |
| 2025-05-29 | 71.10 | 70.26 | -0.80 | -1.13% | 69.70 | 73.73 | 14757 | 10505 | 2.37% |
| 2025-05-28 | 72.26 | 71.06 | -1.99 | -2.72% | 70.19 | 72.78 | 16400 | 11690 | 2.63% |
| 2025-05-27 | 74.23 | 73.05 | -1.19 | -1.60% | 71.58 | 75.29 | 22979 | 16811 | 3.69% |
| 2025-05-26 | 76.10 | 74.24 | -1.26 | -1.67% | 72.60 | 77.49 | 33382 | 24673 | 5.36% |
| 2025-05-23 | 70.97 | 75.50 | 4.50 | 6.34% | 70.14 | 77.90 | 44865 | 33575 | 7.21% |
| 2025-05-22 | 71.70 | 71.00 | -1.00 | -1.39% | 69.91 | 72.96 | 20848 | 14789 | 3.35% |
| 2025-05-21 | 72.03 | 72.00 | 0.65 | 0.91% | 70.57 | 74.68 | 25482 | 18364 | 4.09% |
| 2025-05-20 | 70.88 | 71.35 | -0.07 | -0.10% | 70.10 | 72.28 | 11800 | 8397 | 1.90% |
| 2025-05-19 | 72.05 | 71.42 | 1.37 | 1.96% | 68.77 | 73.50 | 21512 | 15252 | 3.46% |
| 2025-05-16 | 71.02 | 70.05 | 0.09 | 0.13% | 69.92 | 75.27 | 35769 | 25955 | 5.75% |
| 2025-05-15 | 68.50 | 69.96 | 1.32 | 1.92% | 66.66 | 70.99 | 27267 | 18922 | 4.38% |
| 2025-05-14 | 65.70 | 68.64 | 3.30 | 5.05% | 65.26 | 73.01 | 36066 | 25032 | 5.79% |
| 2025-05-13 | 67.51 | 65.34 | -1.61 | -2.40% | 65.01 | 68.38 | 19523 | 12996 | 3.14% |
| 2025-05-12 | 63.68 | 66.95 | 3.92 | 6.22% | 63.68 | 67.85 | 21639 | 14353 | 3.48% |
| 2025-05-09 | 65.31 | 63.03 | -2.37 | -3.62% | 62.82 | 65.32 | 16993 | 10833 | 2.73% |
| 2025-05-08 | 66.00 | 65.40 | -1.16 | -1.74% | 65.01 | 67.20 | 16404 | 10809 | 2.63% |
| 2025-05-07 | 64.02 | 66.56 | 3.09 | 4.87% | 64.02 | 67.98 | 33167 | 22043 | 5.33% |
| 2025-05-06 | 61.88 | 63.47 | 2.54 | 4.17% | 61.27 | 64.18 | 12710 | 8034 | 2.04% |
| 2025-04-30 | 60.35 | 60.93 | 0.90 | 1.50% | 59.65 | 61.58 | 10720 | 6504 | 1.72% |
| 2025-04-29 | 58.00 | 60.03 | 2.73 | 4.76% | 57.20 | 61.00 | 15410 | 9114 | 2.48% |
| 2025-04-28 | 57.16 | 57.30 | -0.60 | -1.04% | 56.55 | 58.68 | 7170 | 4104 | 1.15% |
| 2025-04-25 | 58.48 | 57.90 | 0.16 | 0.28% | 57.56 | 59.18 | 7588 | 4428 | 1.22% |
| 2025-04-24 | 57.95 | 57.74 | -0.17 | -0.29% | 57.00 | 58.79 | 7272 | 4205 | 1.17% |