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 | 59.51 | 58.53 | -0.89 | -1.50% | 58.03 | 60.22 | 36736 | 21619 | 3.96% |
| 2025-07-31 | 61.50 | 59.42 | -2.31 | -3.74% | 58.55 | 62.40 | 65634 | 39560 | 7.08% |
| 2025-07-30 | 61.98 | 61.73 | -0.87 | -1.39% | 60.60 | 63.52 | 54335 | 33645 | 5.86% |
| 2025-07-29 | 59.95 | 62.60 | 2.41 | 4.00% | 59.12 | 62.66 | 76058 | 46316 | 8.20% |
| 2025-07-28 | 57.96 | 60.19 | 3.39 | 5.97% | 57.70 | 60.52 | 79275 | 47177 | 8.55% |
| 2025-07-25 | 59.01 | 56.80 | -2.40 | -4.05% | 56.23 | 59.17 | 62413 | 35880 | 6.73% |
| 2025-07-24 | 59.00 | 59.20 | 0.05 | 0.08% | 58.21 | 59.88 | 47980 | 28336 | 5.17% |
| 2025-07-23 | 59.79 | 59.15 | -1.15 | -1.91% | 58.31 | 62.30 | 69118 | 41542 | 7.45% |
| 2025-07-22 | 60.00 | 60.30 | -0.88 | -1.44% | 57.22 | 61.98 | 123641 | 72540 | 13.33% |
| 2025-07-21 | 56.06 | 61.18 | 5.58 | 10.04% | 54.55 | 62.40 | 145924 | 85513 | 15.74% |
| 2025-07-18 | 53.80 | 55.60 | 1.10 | 2.02% | 51.00 | 56.60 | 122988 | 64782 | 13.26% |
| 2025-07-17 | 54.20 | 54.60 | -0.20 | -0.36% | 53.31 | 57.31 | 87436 | 48454 | 9.43% |
| 2025-07-16 | 52.38 | 54.80 | 2.50 | 4.78% | 51.68 | 56.50 | 109957 | 60016 | 11.86% |
| 2025-07-15 | 51.95 | 52.30 | 0.10 | 0.19% | 51.01 | 52.88 | 67634 | 35261 | 7.29% |
| 2025-07-14 | 50.86 | 52.20 | 0.46 | 0.89% | 50.80 | 52.60 | 68802 | 35587 | 7.42% |
| 2025-07-11 | 56.90 | 51.74 | -3.60 | -6.51% | 51.00 | 58.00 | 117035 | 61970 | 12.62% |
| 2025-07-10 | 54.00 | 55.34 | 1.06 | 1.95% | 53.00 | 55.89 | 71671 | 38741 | 7.73% |
| 2025-07-09 | 59.81 | 54.28 | -4.59 | -7.80% | 53.05 | 59.81 | 96683 | 53540 | 10.43% |
| 2025-07-08 | 55.88 | 58.87 | 2.69 | 4.79% | 54.00 | 59.20 | 78331 | 44572 | 8.45% |
| 2025-07-07 | 62.00 | 56.18 | -7.32 | -11.53% | 52.52 | 62.50 | 117760 | 66115 | 12.70% |
| 2025-07-04 | 61.81 | 63.50 | 1.45 | 2.34% | 61.05 | 67.17 | 81730 | 52628 | 8.81% |
| 2025-07-03 | 62.85 | 62.05 | -0.90 | -1.43% | 61.42 | 64.30 | 56404 | 35267 | 6.08% |
| 2025-07-02 | 68.19 | 62.95 | -5.93 | -8.61% | 62.60 | 68.22 | 75599 | 48670 | 8.15% |
| 2025-07-01 | 72.00 | 68.88 | -2.79 | -3.89% | 68.39 | 72.50 | 56103 | 39001 | 6.05% |
| 2025-06-30 | 74.53 | 71.67 | -2.36 | -3.19% | 69.80 | 75.60 | 79267 | 56874 | 8.64% |
| 2025-06-27 | 69.01 | 74.03 | 4.05 | 5.79% | 67.00 | 75.97 | 73684 | 52842 | 8.03% |
| 2025-06-26 | 68.90 | 69.98 | 2.21 | 3.26% | 68.28 | 73.00 | 81580 | 57114 | 8.89% |
| 2025-06-25 | 64.17 | 67.77 | 5.06 | 8.07% | 62.04 | 68.00 | 75098 | 49395 | 8.18% |
| 2025-06-24 | 59.53 | 62.71 | 3.87 | 6.58% | 58.84 | 63.36 | 48634 | 30025 | 5.30% |
| 2025-06-23 | 57.12 | 58.84 | -1.42 | -2.36% | 57.12 | 61.35 | 36723 | 21839 | 4.00% |
| 2025-06-20 | 61.82 | 60.26 | -1.44 | -2.33% | 59.68 | 63.01 | 41169 | 25069 | 4.48% |
| 2025-06-19 | 60.92 | 61.70 | 0.97 | 1.60% | 60.08 | 64.48 | 73533 | 46130 | 8.01% |
| 2025-06-18 | 56.16 | 60.73 | 4.50 | 8.00% | 55.52 | 60.94 | 83477 | 48982 | 9.09% |
| 2025-06-17 | 56.05 | 56.23 | -0.38 | -0.67% | 55.41 | 59.16 | 47377 | 27003 | 5.16% |
| 2025-06-16 | 56.50 | 56.61 | -0.75 | -1.31% | 56.10 | 58.67 | 61855 | 35240 | 6.74% |
| 2025-06-13 | 60.78 | 57.36 | -3.65 | -5.98% | 56.05 | 61.66 | 89013 | 51535 | 9.70% |
| 2025-06-12 | 61.00 | 61.01 | 0.40 | 0.66% | 60.16 | 63.63 | 51475 | 32019 | 5.61% |
| 2025-06-11 | 62.00 | 60.61 | -1.28 | -2.07% | 60.30 | 63.48 | 51178 | 31543 | 5.58% |
| 2025-06-10 | 66.77 | 61.89 | -6.10 | -8.97% | 61.07 | 66.88 | 99553 | 62878 | 10.85% |
| 2025-06-09 | 72.00 | 67.99 | 0.37 | 0.55% | 66.32 | 73.50 | 84698 | 58386 | 9.23% |
| 2025-06-06 | 66.74 | 67.62 | 0.92 | 1.38% | 64.40 | 69.00 | 44725 | 29887 | 4.87% |
| 2025-06-05 | 66.00 | 66.70 | 0.32 | 0.48% | 64.08 | 67.90 | 39960 | 26246 | 4.35% |
| 2025-06-04 | 65.64 | 66.38 | 1.91 | 2.96% | 64.00 | 69.31 | 58766 | 39312 | 6.40% |
| 2025-06-03 | 63.70 | 64.47 | 0.77 | 1.21% | 63.33 | 65.40 | 34003 | 21844 | 3.70% |
| 2025-05-30 | 65.62 | 63.70 | -2.21 | -3.35% | 61.69 | 65.99 | 55031 | 35124 | 6.00% |
| 2025-05-29 | 67.00 | 65.91 | -1.60 | -2.37% | 65.02 | 68.95 | 41350 | 27516 | 4.50% |
| 2025-05-28 | 68.63 | 67.51 | -1.14 | -1.66% | 65.90 | 69.74 | 36583 | 24681 | 3.99% |
| 2025-05-27 | 69.00 | 68.65 | 1.96 | 2.94% | 65.98 | 69.83 | 44490 | 30216 | 4.85% |
| 2025-05-26 | 65.73 | 66.69 | 0.82 | 1.24% | 64.00 | 66.95 | 37716 | 24701 | 4.11% |
| 2025-05-23 | 66.97 | 65.87 | -1.99 | -2.93% | 65.46 | 67.99 | 55977 | 37208 | 6.11% |
| 2025-05-22 | 62.70 | 67.86 | 4.27 | 6.71% | 62.70 | 69.95 | 85986 | 57551 | 9.38% |
| 2025-05-21 | 66.48 | 63.59 | -1.02 | -1.58% | 59.91 | 67.00 | 94291 | 59541 | 10.28% |
| 2025-05-20 | 63.65 | 64.61 | 0.17 | 0.26% | 61.78 | 66.22 | 56907 | 36446 | 6.21% |
| 2025-05-19 | 62.00 | 64.44 | 3.09 | 5.04% | 60.22 | 65.75 | 89321 | 56100 | 9.74% |
| 2025-05-16 | 58.16 | 61.35 | 3.33 | 5.74% | 57.50 | 63.80 | 121004 | 74265 | 13.20% |
| 2025-05-15 | 59.53 | 58.02 | -1.51 | -2.54% | 57.68 | 61.65 | 105062 | 62605 | 11.46% |
| 2025-05-14 | 59.67 | 59.53 | -0.95 | -1.57% | 58.43 | 63.30 | 87839 | 53403 | 9.58% |
| 2025-05-13 | 57.20 | 60.48 | 3.49 | 6.12% | 57.20 | 63.74 | 112855 | 69193 | 12.31% |
| 2025-05-12 | 54.80 | 56.99 | 2.31 | 4.22% | 53.50 | 57.80 | 93192 | 52039 | 10.16% |
| 2025-05-09 | 55.68 | 54.68 | -3.00 | -5.20% | 54.20 | 57.39 | 107389 | 59627 | 11.71% |
| 2025-05-08 | 55.00 | 57.68 | 6.70 | 13.14% | 53.54 | 61.18 | 174483 | 100893 | 19.03% |
| 2025-05-07 | 49.80 | 50.98 | 2.10 | 4.30% | 49.11 | 52.08 | 110182 | 55764 | 12.02% |
| 2025-05-06 | 45.09 | 48.88 | 4.57 | 10.31% | 44.96 | 51.68 | 137765 | 66400 | 15.03% |
| 2025-04-30 | 41.88 | 44.31 | 0.75 | 1.72% | 41.01 | 45.07 | 145191 | 62834 | 15.84% |
| 2025-04-29 | 40.18 | 43.56 | 3.16 | 7.82% | 39.55 | 44.58 | 77898 | 33128 | 8.50% |
| 2025-04-28 | 39.99 | 40.40 | 0.33 | 0.82% | 39.81 | 41.37 | 44553 | 18100 | 4.86% |
| 2025-04-25 | 40.29 | 40.07 | 0.08 | 0.20% | 39.20 | 41.08 | 38161 | 15356 | 4.16% |
| 2025-04-24 | 39.52 | 39.99 | 0.16 | 0.40% | 39.35 | 41.48 | 54715 | 22124 | 5.97% |