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 | 65.66 | 69.22 | 5.23 | 8.17% | 64.65 | 70.26 | 30624 | 20536 | 6.90% |
| 2025-07-31 | 67.32 | 63.99 | -3.26 | -4.85% | 63.00 | 67.33 | 26812 | 17408 | 6.04% |
| 2025-07-30 | 64.46 | 67.25 | 2.53 | 3.91% | 64.21 | 69.99 | 31220 | 20911 | 7.03% |
| 2025-07-29 | 64.27 | 64.72 | 0.77 | 1.20% | 63.36 | 65.61 | 14296 | 9196 | 3.22% |
| 2025-07-28 | 63.32 | 63.95 | 0.63 | 0.99% | 62.94 | 64.99 | 15645 | 9992 | 3.52% |
| 2025-07-25 | 64.41 | 63.32 | -1.09 | -1.69% | 62.75 | 65.51 | 17513 | 11187 | 3.94% |
| 2025-07-24 | 62.78 | 64.41 | 1.26 | 2.00% | 62.38 | 64.60 | 17789 | 11341 | 4.01% |
| 2025-07-23 | 60.66 | 63.15 | 1.14 | 1.84% | 59.61 | 63.99 | 19726 | 12291 | 4.44% |
| 2025-07-22 | 63.01 | 62.01 | -1.78 | -2.79% | 62.00 | 64.89 | 22639 | 14296 | 5.10% |
| 2025-07-21 | 62.66 | 63.79 | 0.28 | 0.44% | 62.45 | 64.50 | 17608 | 11165 | 3.97% |
| 2025-07-18 | 68.00 | 63.51 | -6.41 | -9.17% | 63.40 | 68.00 | 41954 | 27440 | 9.45% |
| 2025-07-17 | 70.89 | 69.92 | -0.97 | -1.37% | 67.10 | 71.80 | 49495 | 34077 | 11.15% |
| 2025-07-16 | 66.18 | 70.89 | 2.80 | 4.11% | 64.88 | 71.51 | 56425 | 38591 | 12.71% |
| 2025-07-15 | 63.61 | 68.09 | 3.54 | 5.48% | 62.00 | 68.50 | 59197 | 38914 | 13.33% |
| 2025-07-14 | 66.01 | 64.55 | 4.35 | 7.23% | 64.51 | 72.24 | 83172 | 56660 | 18.73% |
| 2025-07-11 | 51.62 | 60.20 | 10.03 | 19.99% | 51.50 | 60.20 | 42142 | 23920 | 9.49% |
| 2025-07-10 | 49.48 | 50.17 | 0.93 | 1.89% | 47.84 | 50.80 | 14912 | 7300 | 3.36% |
| 2025-07-09 | 49.95 | 49.24 | -0.09 | -0.18% | 48.70 | 49.95 | 4772 | 2343 | 1.07% |
| 2025-07-08 | 49.16 | 49.33 | 0.67 | 1.38% | 48.50 | 49.67 | 7271 | 3578 | 1.64% |
| 2025-07-07 | 48.24 | 48.66 | -0.34 | -0.69% | 47.25 | 48.90 | 7647 | 3682 | 1.72% |
| 2025-07-04 | 49.36 | 49.00 | -0.29 | -0.59% | 48.71 | 50.29 | 7108 | 3508 | 1.60% |
| 2025-07-03 | 49.04 | 49.29 | 0.16 | 0.33% | 49.04 | 50.51 | 6443 | 3190 | 1.45% |
| 2025-07-02 | 50.80 | 49.13 | -1.41 | -2.79% | 48.80 | 50.80 | 9386 | 4632 | 2.11% |
| 2025-07-01 | 51.30 | 50.54 | -0.41 | -0.80% | 50.20 | 51.88 | 7401 | 3759 | 1.67% |
| 2025-06-30 | 50.87 | 50.95 | 0.10 | 0.20% | 50.69 | 51.94 | 6518 | 3344 | 1.47% |
| 2025-06-27 | 50.65 | 50.85 | 0.41 | 0.81% | 49.61 | 51.26 | 6259 | 3169 | 1.41% |
| 2025-06-26 | 50.25 | 50.44 | 0.14 | 0.28% | 49.98 | 51.16 | 6492 | 3284 | 1.46% |
| 2025-06-25 | 49.74 | 50.30 | 0.80 | 1.62% | 49.06 | 50.40 | 7606 | 3801 | 1.71% |
| 2025-06-24 | 47.66 | 49.50 | 1.84 | 3.86% | 47.66 | 49.75 | 6315 | 3107 | 1.42% |
| 2025-06-23 | 46.46 | 47.66 | 1.18 | 2.54% | 46.08 | 48.22 | 5822 | 2757 | 1.31% |
| 2025-06-20 | 48.29 | 46.48 | -1.51 | -3.15% | 46.37 | 48.99 | 6555 | 3090 | 1.48% |
| 2025-06-19 | 48.69 | 47.99 | -1.24 | -2.52% | 47.80 | 49.74 | 6489 | 3159 | 1.46% |
| 2025-06-18 | 49.28 | 49.23 | -0.05 | -0.10% | 48.29 | 49.71 | 4661 | 2281 | 1.05% |
| 2025-06-17 | 50.16 | 49.28 | -0.85 | -1.70% | 49.01 | 50.84 | 5084 | 2531 | 1.15% |
| 2025-06-16 | 48.83 | 50.13 | 1.21 | 2.47% | 48.51 | 50.57 | 6082 | 3043 | 1.37% |
| 2025-06-13 | 50.27 | 48.92 | -1.42 | -2.82% | 48.72 | 50.77 | 7647 | 3761 | 1.72% |
| 2025-06-12 | 50.45 | 50.34 | -0.54 | -1.06% | 49.75 | 51.60 | 5747 | 2910 | 1.29% |
| 2025-06-11 | 51.01 | 50.88 | -0.32 | -0.63% | 50.82 | 52.20 | 5003 | 2570 | 1.13% |
| 2025-06-10 | 53.34 | 51.20 | -2.15 | -4.03% | 50.74 | 53.89 | 11483 | 5949 | 2.59% |
| 2025-06-09 | 52.66 | 53.35 | 0.69 | 1.31% | 52.23 | 54.52 | 11766 | 6311 | 2.65% |
| 2025-06-06 | 50.81 | 52.66 | 1.85 | 3.64% | 50.66 | 53.68 | 13237 | 6955 | 2.98% |
| 2025-06-05 | 49.01 | 50.81 | 1.31 | 2.65% | 49.01 | 51.27 | 7274 | 3662 | 1.64% |
| 2025-06-04 | 49.51 | 49.50 | 0.23 | 0.47% | 48.76 | 49.74 | 5775 | 2839 | 1.30% |
| 2025-06-03 | 50.01 | 49.27 | -1.33 | -2.63% | 49.06 | 50.76 | 6984 | 3475 | 1.57% |
| 2025-05-30 | 50.00 | 50.60 | 0.21 | 0.42% | 49.82 | 53.54 | 11134 | 5734 | 2.51% |
| 2025-05-29 | 47.37 | 50.39 | 3.03 | 6.40% | 47.37 | 50.85 | 10143 | 5005 | 2.28% |
| 2025-05-28 | 47.99 | 47.36 | -0.25 | -0.53% | 47.03 | 48.37 | 3410 | 1623 | 0.77% |
| 2025-05-27 | 48.99 | 47.61 | -1.69 | -3.43% | 47.50 | 49.00 | 6383 | 3060 | 1.44% |
| 2025-05-26 | 47.90 | 49.30 | 1.41 | 2.94% | 47.80 | 49.30 | 4759 | 2317 | 1.07% |
| 2025-05-23 | 49.21 | 47.89 | -1.32 | -2.68% | 47.76 | 49.79 | 8036 | 3910 | 1.81% |
| 2025-05-22 | 49.60 | 49.21 | -1.07 | -2.13% | 49.07 | 50.95 | 6421 | 3201 | 1.45% |
| 2025-05-21 | 51.34 | 50.28 | -1.08 | -2.10% | 49.93 | 51.34 | 5215 | 2626 | 1.17% |
| 2025-05-20 | 51.56 | 51.36 | 0.67 | 1.32% | 50.21 | 51.56 | 6181 | 3145 | 1.39% |
| 2025-05-19 | 50.24 | 50.69 | 0.49 | 0.98% | 49.66 | 51.11 | 6749 | 3399 | 1.52% |
| 2025-05-16 | 51.30 | 50.20 | -1.10 | -2.14% | 50.00 | 51.59 | 12346 | 6261 | 2.78% |
| 2025-05-15 | 52.01 | 51.30 | -1.22 | -2.32% | 50.70 | 52.36 | 11117 | 5685 | 2.50% |
| 2025-05-14 | 53.55 | 52.52 | -1.40 | -2.60% | 51.73 | 54.50 | 14507 | 7658 | 3.27% |
| 2025-05-13 | 54.73 | 53.92 | 0.49 | 0.92% | 53.00 | 55.92 | 21000 | 11394 | 4.73% |
| 2025-05-12 | 52.98 | 53.43 | 2.58 | 5.07% | 51.51 | 54.80 | 25574 | 13668 | 5.76% |
| 2025-05-09 | 51.30 | 50.85 | -1.15 | -2.21% | 50.20 | 52.80 | 14205 | 7287 | 3.20% |
| 2025-05-08 | 50.15 | 52.00 | 2.42 | 4.88% | 49.97 | 53.08 | 23603 | 12304 | 5.32% |
| 2025-05-07 | 50.70 | 49.58 | -0.45 | -0.90% | 48.53 | 51.43 | 12702 | 6305 | 2.86% |
| 2025-05-06 | 49.50 | 50.03 | 0.98 | 2.00% | 49.25 | 50.45 | 12465 | 6214 | 2.81% |
| 2025-04-30 | 47.22 | 49.05 | 1.83 | 3.88% | 47.22 | 50.45 | 14140 | 6994 | 3.18% |
| 2025-04-29 | 47.43 | 47.22 | -0.81 | -1.69% | 46.83 | 49.25 | 12620 | 6045 | 2.84% |
| 2025-04-28 | 46.50 | 48.03 | 1.53 | 3.29% | 45.76 | 49.19 | 14874 | 7085 | 3.35% |
| 2025-04-25 | 45.50 | 46.50 | 0.93 | 2.04% | 44.82 | 47.14 | 9154 | 4228 | 2.06% |
| 2025-04-24 | 47.93 | 45.57 | -2.36 | -4.92% | 45.20 | 47.93 | 11201 | 5160 | 2.52% |