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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 70.16 | 73.87 | 4.18 | 6.00% | 69.80 | 76.60 | 161293 | 120286 | 5.52% |
| 2025-07-30 | 71.15 | 69.69 | -2.16 | -3.01% | 69.32 | 72.37 | 80515 | 56784 | 2.76% |
| 2025-07-29 | 71.23 | 71.85 | 0.07 | 0.10% | 71.13 | 73.50 | 73822 | 53270 | 2.53% |
| 2025-07-28 | 72.30 | 71.78 | 0.28 | 0.39% | 70.50 | 72.77 | 75279 | 53893 | 2.58% |
| 2025-07-25 | 68.80 | 71.50 | 3.01 | 4.39% | 68.33 | 72.08 | 99605 | 69818 | 3.41% |
| 2025-07-24 | 69.05 | 68.49 | -0.92 | -1.33% | 68.01 | 70.60 | 83300 | 57512 | 2.85% |
| 2025-07-23 | 69.40 | 69.41 | -0.25 | -0.36% | 68.07 | 71.50 | 85530 | 59565 | 2.93% |
| 2025-07-22 | 71.38 | 69.66 | -2.74 | -3.78% | 69.50 | 71.97 | 109173 | 76854 | 3.74% |
| 2025-07-21 | 70.00 | 72.40 | 4.29 | 6.30% | 68.35 | 72.60 | 152959 | 108290 | 5.23% |
| 2025-07-18 | 67.57 | 68.11 | 1.21 | 1.81% | 66.65 | 68.40 | 92701 | 62521 | 3.17% |
| 2025-07-17 | 66.98 | 66.90 | 0.24 | 0.36% | 66.48 | 69.55 | 118970 | 80686 | 4.07% |
| 2025-07-16 | 64.38 | 66.66 | 2.27 | 3.53% | 63.52 | 67.50 | 97955 | 64446 | 3.35% |
| 2025-07-15 | 63.80 | 64.39 | 0.83 | 1.31% | 63.34 | 65.23 | 87217 | 56108 | 2.98% |
| 2025-07-14 | 61.62 | 63.56 | 2.55 | 4.18% | 60.78 | 63.95 | 92822 | 58284 | 3.18% |
| 2025-07-11 | 60.00 | 61.01 | 0.95 | 1.58% | 59.15 | 61.61 | 59784 | 36130 | 2.05% |
| 2025-07-10 | 59.93 | 60.06 | -0.20 | -0.33% | 59.41 | 61.17 | 53417 | 32118 | 1.83% |
| 2025-07-09 | 62.39 | 60.26 | -0.55 | -0.90% | 60.22 | 63.50 | 84089 | 51949 | 2.88% |
| 2025-07-08 | 58.06 | 60.81 | 2.47 | 4.23% | 57.88 | 61.30 | 82842 | 49953 | 2.84% |
| 2025-07-07 | 57.97 | 58.34 | 0.28 | 0.48% | 57.35 | 60.39 | 54260 | 31798 | 1.86% |
| 2025-07-04 | 57.33 | 58.06 | 0.41 | 0.71% | 57.25 | 59.13 | 68323 | 39988 | 2.65% |
| 2025-07-03 | 60.01 | 57.65 | -2.92 | -4.82% | 56.74 | 60.53 | 99183 | 57765 | 3.84% |
| 2025-07-02 | 59.30 | 60.57 | 1.09 | 1.83% | 58.15 | 61.59 | 91741 | 55194 | 3.55% |
| 2025-07-01 | 58.71 | 59.48 | 0.47 | 0.80% | 58.20 | 60.50 | 70373 | 41803 | 2.73% |
| 2025-06-30 | 58.00 | 59.01 | 0.86 | 1.48% | 57.91 | 59.77 | 74674 | 44095 | 2.89% |
| 2025-06-27 | 58.00 | 58.15 | 0.43 | 0.74% | 57.11 | 58.44 | 65989 | 38145 | 2.56% |
| 2025-06-26 | 58.80 | 57.72 | -1.38 | -2.34% | 57.67 | 60.16 | 80945 | 47604 | 3.14% |
| 2025-06-25 | 57.82 | 59.10 | 1.31 | 2.27% | 57.24 | 59.76 | 116910 | 68509 | 4.53% |
| 2025-06-24 | 55.98 | 57.79 | 2.30 | 4.14% | 55.61 | 58.36 | 118946 | 68298 | 4.61% |
| 2025-06-23 | 54.00 | 55.49 | 0.49 | 0.89% | 53.86 | 56.37 | 83804 | 46341 | 3.25% |
| 2025-06-20 | 56.81 | 55.00 | -1.85 | -3.25% | 54.85 | 57.13 | 105064 | 58509 | 4.09% |
| 2025-06-19 | 56.78 | 56.85 | 2.16 | 3.95% | 55.51 | 58.90 | 180302 | 102400 | 7.01% |
| 2025-06-18 | 50.50 | 54.69 | 4.09 | 8.08% | 50.43 | 54.89 | 133696 | 70946 | 5.20% |
| 2025-06-17 | 52.41 | 50.60 | -1.80 | -3.44% | 50.28 | 52.41 | 71518 | 36481 | 2.78% |
| 2025-06-16 | 49.89 | 52.40 | 2.27 | 4.53% | 49.80 | 53.18 | 95783 | 49455 | 3.73% |
| 2025-06-13 | 50.98 | 50.13 | -1.14 | -2.22% | 49.51 | 51.28 | 61514 | 30856 | 2.39% |
| 2025-06-12 | 50.86 | 51.27 | 0.26 | 0.51% | 50.40 | 51.88 | 38887 | 19965 | 1.51% |
| 2025-06-11 | 51.60 | 51.01 | -0.44 | -0.86% | 51.00 | 51.93 | 34336 | 17657 | 1.34% |
| 2025-06-10 | 52.50 | 51.45 | -0.84 | -1.61% | 50.00 | 52.75 | 54669 | 28066 | 2.13% |
| 2025-06-09 | 52.83 | 52.29 | -0.54 | -1.02% | 52.14 | 53.55 | 54151 | 28570 | 2.11% |
| 2025-06-06 | 52.38 | 52.83 | 0.10 | 0.19% | 52.11 | 53.38 | 54706 | 28847 | 2.13% |
| 2025-06-05 | 50.92 | 52.73 | 1.62 | 3.17% | 50.53 | 53.08 | 87464 | 45620 | 3.40% |
| 2025-06-04 | 50.75 | 51.11 | 0.22 | 0.43% | 50.30 | 51.64 | 42352 | 21656 | 1.65% |
| 2025-06-03 | 51.67 | 50.89 | -0.79 | -1.53% | 50.78 | 52.32 | 48022 | 24703 | 1.87% |
| 2025-05-30 | 52.45 | 51.68 | -0.94 | -1.79% | 51.34 | 52.45 | 44438 | 22991 | 1.73% |
| 2025-05-29 | 52.96 | 52.62 | -0.38 | -0.72% | 52.52 | 53.54 | 57153 | 30267 | 2.22% |
| 2025-05-28 | 53.20 | 53.00 | 0.07 | 0.13% | 52.06 | 53.60 | 42477 | 22462 | 1.65% |
| 2025-05-27 | 54.40 | 52.93 | -1.21 | -2.23% | 52.58 | 54.50 | 46649 | 24819 | 1.81% |
| 2025-05-26 | 54.81 | 54.14 | -1.20 | -2.17% | 53.63 | 55.55 | 61097 | 33066 | 2.38% |
| 2025-05-23 | 54.40 | 55.34 | 0.84 | 1.54% | 54.40 | 56.54 | 99771 | 55571 | 3.88% |
| 2025-05-22 | 55.02 | 54.50 | -1.05 | -1.89% | 54.38 | 55.83 | 64345 | 35383 | 2.50% |
| 2025-05-21 | 53.80 | 55.55 | 1.48 | 2.74% | 53.35 | 56.54 | 102387 | 56248 | 3.98% |
| 2025-05-20 | 53.97 | 54.07 | -0.06 | -0.11% | 53.65 | 54.92 | 51137 | 27776 | 1.99% |
| 2025-05-19 | 55.77 | 54.13 | -1.92 | -3.43% | 53.80 | 56.16 | 72016 | 39194 | 2.80% |
| 2025-05-16 | 56.40 | 56.05 | -0.33 | -0.59% | 56.01 | 57.38 | 59925 | 33948 | 2.33% |
| 2025-05-15 | 57.27 | 56.38 | -1.10 | -1.91% | 56.08 | 57.60 | 58254 | 32947 | 2.27% |
| 2025-05-14 | 57.98 | 57.48 | -0.42 | -0.73% | 56.36 | 58.50 | 76599 | 44038 | 2.98% |
| 2025-05-13 | 60.66 | 57.90 | -1.38 | -2.33% | 57.68 | 61.08 | 81499 | 47869 | 3.17% |
| 2025-05-12 | 58.68 | 59.28 | 1.51 | 2.61% | 57.82 | 59.67 | 85971 | 50659 | 3.34% |
| 2025-05-09 | 59.06 | 57.77 | -1.62 | -2.73% | 56.80 | 59.34 | 69620 | 40188 | 2.71% |
| 2025-05-08 | 58.37 | 59.39 | 0.62 | 1.05% | 58.37 | 60.28 | 79610 | 47255 | 3.10% |
| 2025-05-07 | 60.66 | 58.77 | -0.96 | -1.61% | 57.60 | 62.30 | 119370 | 71531 | 4.64% |
| 2025-05-06 | 60.66 | 59.73 | 0.47 | 0.79% | 59.30 | 60.93 | 90430 | 54241 | 3.52% |
| 2025-04-30 | 59.58 | 59.26 | -0.72 | -1.20% | 58.60 | 60.66 | 101965 | 60889 | 3.97% |
| 2025-04-29 | 58.49 | 59.98 | -0.35 | -0.58% | 55.70 | 60.50 | 129480 | 75236 | 5.04% |
| 2025-04-28 | 61.25 | 60.33 | -1.53 | -2.47% | 60.00 | 62.20 | 85065 | 51648 | 3.31% |
| 2025-04-25 | 62.68 | 61.86 | -0.94 | -1.50% | 61.52 | 62.99 | 86796 | 53973 | 3.38% |
| 2025-04-24 | 62.16 | 62.80 | 0.30 | 0.48% | 61.42 | 63.98 | 94070 | 58918 | 3.66% |
| 2025-04-23 | 60.09 | 62.50 | 3.15 | 5.31% | 59.40 | 63.50 | 131845 | 81503 | 5.13% |