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 | 62.60 | 65.66 | 3.14 | 5.02% | 61.33 | 66.38 | 50625 | 32470 | 2.99% |
| 2025-07-31 | 63.40 | 62.52 | -2.23 | -3.44% | 61.02 | 63.73 | 41927 | 26278 | 2.47% |
| 2025-07-30 | 65.50 | 64.75 | -0.80 | -1.22% | 64.16 | 66.13 | 21956 | 14319 | 1.29% |
| 2025-07-29 | 64.20 | 65.55 | 1.19 | 1.85% | 64.07 | 65.76 | 22279 | 14482 | 1.31% |
| 2025-07-28 | 65.00 | 64.36 | -0.23 | -0.36% | 64.20 | 65.61 | 22539 | 14631 | 1.33% |
| 2025-07-25 | 64.10 | 64.59 | 0.50 | 0.78% | 63.70 | 64.82 | 17282 | 11117 | 1.02% |
| 2025-07-24 | 63.03 | 64.09 | 0.76 | 1.20% | 63.03 | 64.19 | 15730 | 10037 | 0.93% |
| 2025-07-23 | 63.89 | 63.33 | -0.56 | -0.88% | 63.16 | 64.52 | 16344 | 10416 | 0.96% |
| 2025-07-22 | 64.08 | 63.89 | -0.46 | -0.71% | 63.00 | 65.58 | 15404 | 9900 | 0.91% |
| 2025-07-21 | 64.16 | 64.35 | 0.05 | 0.08% | 63.30 | 64.57 | 17118 | 10945 | 1.01% |
| 2025-07-18 | 64.84 | 64.30 | -0.06 | -0.09% | 64.08 | 65.88 | 16124 | 10456 | 0.95% |
| 2025-07-17 | 61.86 | 64.36 | 2.51 | 4.06% | 61.65 | 64.86 | 29197 | 18571 | 1.72% |
| 2025-07-16 | 61.53 | 61.85 | 0.33 | 0.54% | 61.34 | 62.60 | 12452 | 7726 | 0.73% |
| 2025-07-15 | 61.60 | 61.52 | 0.21 | 0.34% | 60.30 | 61.60 | 12947 | 7898 | 0.76% |
| 2025-07-14 | 62.28 | 61.31 | -0.93 | -1.49% | 61.28 | 62.32 | 14005 | 8616 | 0.83% |
| 2025-07-11 | 61.29 | 62.24 | 1.04 | 1.70% | 60.90 | 62.88 | 16239 | 10048 | 0.96% |
| 2025-07-10 | 62.14 | 61.20 | -1.08 | -1.73% | 61.05 | 62.27 | 13297 | 8182 | 0.78% |
| 2025-07-09 | 62.35 | 62.28 | -0.08 | -0.13% | 61.52 | 63.19 | 17502 | 10906 | 1.03% |
| 2025-07-08 | 62.48 | 62.36 | 0.03 | 0.05% | 62.03 | 62.69 | 9279 | 5789 | 0.55% |
| 2025-07-07 | 62.46 | 62.33 | -0.08 | -0.13% | 62.07 | 62.62 | 6816 | 4248 | 0.40% |
| 2025-07-04 | 61.87 | 62.41 | 0.64 | 1.04% | 61.00 | 62.64 | 15160 | 9382 | 0.89% |
| 2025-07-03 | 61.51 | 61.77 | 0.25 | 0.41% | 61.11 | 62.54 | 17359 | 10745 | 1.02% |
| 2025-07-02 | 62.65 | 61.52 | -1.34 | -2.13% | 61.38 | 62.86 | 17607 | 10892 | 1.04% |
| 2025-07-01 | 64.41 | 62.86 | -1.55 | -2.41% | 62.65 | 64.50 | 19478 | 12312 | 1.15% |
| 2025-06-30 | 63.70 | 64.41 | -0.87 | -1.33% | 62.19 | 64.75 | 22694 | 14452 | 1.34% |
| 2025-06-27 | 65.83 | 65.28 | -0.52 | -0.79% | 65.20 | 66.21 | 11115 | 7285 | 0.66% |
| 2025-06-26 | 66.34 | 65.80 | -1.21 | -1.81% | 65.61 | 68.00 | 16893 | 11223 | 1.00% |
| 2025-06-25 | 65.88 | 67.01 | 0.78 | 1.18% | 65.88 | 67.50 | 13786 | 9211 | 0.81% |
| 2025-06-24 | 65.67 | 66.23 | 0.58 | 0.88% | 65.67 | 66.75 | 10649 | 7055 | 0.63% |
| 2025-06-23 | 65.48 | 65.65 | -0.65 | -0.98% | 64.60 | 66.45 | 10100 | 6602 | 0.60% |
| 2025-06-20 | 64.75 | 66.30 | 1.54 | 2.38% | 64.30 | 66.57 | 12958 | 8503 | 0.76% |
| 2025-06-19 | 64.79 | 64.76 | -0.24 | -0.37% | 63.80 | 65.88 | 7938 | 5122 | 0.47% |
| 2025-06-18 | 64.43 | 65.00 | 0.56 | 0.87% | 63.69 | 65.65 | 8708 | 5652 | 0.51% |
| 2025-06-17 | 64.78 | 64.44 | -0.34 | -0.52% | 63.91 | 65.32 | 7703 | 4962 | 0.45% |
| 2025-06-16 | 64.00 | 64.78 | 0.35 | 0.54% | 63.93 | 65.50 | 8156 | 5298 | 0.48% |
| 2025-06-13 | 65.56 | 64.43 | -1.33 | -2.02% | 63.66 | 65.97 | 14118 | 9110 | 0.83% |
| 2025-06-12 | 66.06 | 65.76 | -0.53 | -0.80% | 65.60 | 66.90 | 11037 | 7308 | 0.65% |
| 2025-06-11 | 66.09 | 66.29 | 0.19 | 0.29% | 65.61 | 66.99 | 10597 | 7051 | 0.62% |
| 2025-06-10 | 67.90 | 66.10 | -1.84 | -2.71% | 65.65 | 67.90 | 16452 | 10902 | 0.97% |
| 2025-06-09 | 68.91 | 67.94 | -0.44 | -0.64% | 67.23 | 68.94 | 16627 | 11279 | 0.98% |
| 2025-06-06 | 70.23 | 68.38 | -1.05 | -1.51% | 68.08 | 70.28 | 15314 | 10552 | 0.90% |
| 2025-06-05 | 97.40 | 97.56 | -0.06 | -0.06% | 96.18 | 98.23 | 12592 | 12232 | 1.04% |
| 2025-06-04 | 99.00 | 97.62 | -1.12 | -1.13% | 97.31 | 99.15 | 10657 | 10428 | 0.88% |
| 2025-06-03 | 92.60 | 98.74 | 6.14 | 6.63% | 92.56 | 100.56 | 33156 | 32521 | 2.73% |
| 2025-05-30 | 93.44 | 92.60 | -1.67 | -1.77% | 91.57 | 93.87 | 9727 | 9007 | 0.80% |
| 2025-05-29 | 90.49 | 94.27 | 4.45 | 4.95% | 90.49 | 94.78 | 16076 | 14977 | 1.33% |
| 2025-05-28 | 91.70 | 89.82 | -1.84 | -2.01% | 89.80 | 91.89 | 5845 | 5298 | 0.48% |
| 2025-05-27 | 91.09 | 91.66 | 0.48 | 0.53% | 89.80 | 91.80 | 6259 | 5690 | 0.52% |
| 2025-05-26 | 91.35 | 91.18 | 1.43 | 1.59% | 90.00 | 92.19 | 5742 | 5237 | 0.47% |
| 2025-05-23 | 94.46 | 89.75 | -4.63 | -4.91% | 89.65 | 94.72 | 14543 | 13344 | 1.20% |
| 2025-05-22 | 96.47 | 94.38 | -2.22 | -2.30% | 94.00 | 96.47 | 10548 | 10031 | 0.87% |
| 2025-05-21 | 94.56 | 96.60 | 1.96 | 2.07% | 93.68 | 96.79 | 10777 | 10300 | 0.89% |
| 2025-05-20 | 92.13 | 94.64 | 2.34 | 2.54% | 92.13 | 95.10 | 9450 | 8893 | 0.78% |
| 2025-05-19 | 92.85 | 92.30 | -0.58 | -0.62% | 91.82 | 93.43 | 7323 | 6767 | 0.60% |
| 2025-05-16 | 94.21 | 92.88 | -2.47 | -2.59% | 92.86 | 95.98 | 7611 | 7154 | 0.63% |
| 2025-05-15 | 96.53 | 95.35 | -1.15 | -1.19% | 94.12 | 96.93 | 11510 | 10998 | 0.95% |
| 2025-05-14 | 96.02 | 96.50 | 0.16 | 0.17% | 95.05 | 98.19 | 15002 | 14506 | 1.24% |
| 2025-05-13 | 97.57 | 96.34 | -0.83 | -0.85% | 94.50 | 97.88 | 14550 | 14000 | 1.20% |
| 2025-05-12 | 94.91 | 97.17 | 2.49 | 2.63% | 93.86 | 97.58 | 14437 | 13874 | 1.19% |
| 2025-05-09 | 95.82 | 94.68 | -0.64 | -0.67% | 93.58 | 97.12 | 11802 | 11295 | 0.97% |
| 2025-05-08 | 94.60 | 95.32 | 0.24 | 0.25% | 94.60 | 98.80 | 15035 | 14549 | 1.24% |
| 2025-05-07 | 97.50 | 95.08 | -0.62 | -0.65% | 94.02 | 97.50 | 11270 | 10750 | 0.93% |
| 2025-05-06 | 96.98 | 95.70 | 1.32 | 1.40% | 94.38 | 96.98 | 14700 | 14022 | 1.21% |
| 2025-04-30 | 94.85 | 94.38 | -0.79 | -0.83% | 94.35 | 97.73 | 13875 | 13200 | 1.14% |
| 2025-04-29 | 93.98 | 95.17 | 0.97 | 1.03% | 92.67 | 95.39 | 17814 | 16785 | 1.47% |
| 2025-04-28 | 89.85 | 94.20 | 5.60 | 6.32% | 89.10 | 95.46 | 30642 | 28475 | 2.53% |
| 2025-04-25 | 87.89 | 88.60 | 0.58 | 0.66% | 87.16 | 89.00 | 7844 | 6916 | 0.65% |
| 2025-04-24 | 88.91 | 88.02 | -0.83 | -0.93% | 86.88 | 88.97 | 9487 | 8331 | 0.78% |