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 | 64.00 | 62.69 | -1.48 | -2.31% | 61.00 | 65.11 | 100959 | 63618 | 6.22% |
| 2025-07-31 | 65.80 | 64.17 | -2.53 | -3.79% | 63.60 | 66.96 | 96919 | 63388 | 5.97% |
| 2025-07-30 | 68.75 | 66.70 | -3.13 | -4.48% | 65.80 | 69.85 | 100607 | 68102 | 6.20% |
| 2025-07-29 | 69.01 | 69.83 | 1.65 | 2.42% | 67.61 | 71.26 | 113918 | 79653 | 7.02% |
| 2025-07-28 | 66.70 | 68.18 | 1.50 | 2.25% | 66.65 | 68.33 | 75147 | 50764 | 4.63% |
| 2025-07-25 | 69.05 | 66.68 | -1.72 | -2.51% | 66.51 | 69.40 | 77563 | 52290 | 4.78% |
| 2025-07-24 | 68.05 | 68.40 | 0.35 | 0.51% | 67.50 | 69.48 | 74575 | 51009 | 4.60% |
| 2025-07-23 | 68.36 | 68.05 | -0.56 | -0.82% | 67.08 | 70.50 | 83859 | 57452 | 5.17% |
| 2025-07-22 | 71.98 | 68.61 | -4.24 | -5.82% | 68.43 | 74.99 | 134601 | 95724 | 8.30% |
| 2025-07-21 | 71.58 | 72.85 | -0.96 | -1.30% | 70.00 | 74.98 | 106137 | 76747 | 6.54% |
| 2025-07-18 | 70.50 | 73.81 | 3.82 | 5.46% | 70.10 | 75.60 | 149858 | 108983 | 9.24% |
| 2025-07-17 | 68.00 | 69.99 | 1.09 | 1.58% | 67.62 | 70.50 | 97317 | 67316 | 6.00% |
| 2025-07-16 | 68.00 | 68.90 | 0.18 | 0.26% | 67.80 | 70.05 | 84945 | 58661 | 5.24% |
| 2025-07-15 | 65.40 | 68.72 | 2.10 | 3.15% | 64.46 | 70.00 | 131941 | 89074 | 8.13% |
| 2025-07-14 | 64.51 | 66.62 | 1.62 | 2.49% | 62.55 | 67.20 | 100687 | 65047 | 6.21% |
| 2025-07-11 | 64.20 | 65.00 | -0.08 | -0.12% | 63.68 | 66.35 | 73613 | 47719 | 4.54% |
| 2025-07-10 | 66.11 | 65.08 | -1.01 | -1.53% | 64.00 | 67.00 | 81161 | 52750 | 5.00% |
| 2025-07-09 | 67.00 | 66.09 | -2.04 | -2.99% | 65.47 | 69.48 | 98474 | 65973 | 6.07% |
| 2025-07-08 | 70.00 | 68.13 | 1.18 | 1.76% | 67.05 | 70.95 | 107271 | 73878 | 6.61% |
| 2025-07-07 | 71.30 | 66.95 | -4.35 | -6.10% | 66.00 | 71.55 | 141821 | 95894 | 8.74% |
| 2025-07-04 | 67.57 | 71.30 | 6.86 | 10.65% | 67.20 | 73.45 | 173894 | 121888 | 10.72% |
| 2025-07-03 | 62.50 | 64.44 | 1.65 | 2.63% | 62.03 | 65.79 | 90810 | 58332 | 5.60% |
| 2025-07-02 | 66.00 | 62.79 | -5.60 | -8.19% | 62.70 | 67.45 | 127539 | 82617 | 7.86% |
| 2025-07-01 | 63.00 | 68.39 | 7.89 | 13.04% | 62.50 | 68.39 | 140976 | 92325 | 8.69% |
| 2025-06-30 | 62.30 | 60.50 | -1.11 | -1.80% | 60.25 | 63.70 | 103380 | 63341 | 6.37% |
| 2025-06-27 | 60.00 | 61.61 | 0.91 | 1.50% | 58.85 | 64.60 | 153256 | 93444 | 9.45% |
| 2025-06-26 | 63.61 | 60.70 | -13.65 | -18.36% | 59.48 | 64.00 | 242651 | 148236 | 14.96% |
| 2025-06-25 | 71.97 | 74.35 | 3.95 | 5.61% | 71.97 | 79.50 | 128239 | 95812 | 7.91% |
| 2025-06-24 | 66.18 | 70.40 | 4.22 | 6.38% | 66.01 | 71.30 | 129653 | 89961 | 7.99% |
| 2025-06-23 | 62.01 | 66.18 | 3.36 | 5.35% | 61.00 | 68.00 | 129788 | 84169 | 8.00% |
| 2025-06-20 | 60.78 | 62.82 | 2.06 | 3.39% | 60.76 | 62.98 | 78670 | 48797 | 4.85% |
| 2025-06-19 | 63.07 | 60.76 | -2.31 | -3.66% | 60.32 | 64.26 | 87592 | 54179 | 5.40% |
| 2025-06-18 | 61.01 | 63.07 | 1.40 | 2.27% | 61.01 | 63.77 | 75240 | 47070 | 4.64% |
| 2025-06-17 | 66.01 | 61.67 | -3.93 | -5.99% | 61.00 | 66.88 | 105863 | 66695 | 6.53% |
| 2025-06-16 | 66.00 | 65.60 | 0.72 | 1.11% | 64.30 | 67.67 | 99292 | 65398 | 6.12% |
| 2025-06-13 | 69.58 | 64.88 | -6.12 | -8.62% | 64.11 | 70.70 | 178901 | 118216 | 11.03% |
| 2025-06-12 | 60.50 | 71.00 | 10.60 | 17.55% | 60.00 | 72.48 | 179126 | 120888 | 11.04% |
| 2025-06-11 | 61.99 | 60.40 | -2.60 | -4.13% | 60.08 | 65.03 | 78895 | 49116 | 4.86% |
| 2025-06-10 | 60.91 | 63.00 | 1.41 | 2.29% | 58.85 | 63.70 | 91012 | 55513 | 5.61% |
| 2025-06-09 | 60.50 | 61.59 | 0.59 | 0.97% | 58.50 | 63.49 | 81444 | 49825 | 5.02% |
| 2025-06-06 | 60.88 | 61.00 | -0.50 | -0.81% | 59.20 | 62.09 | 70903 | 43072 | 4.37% |
| 2025-06-05 | 63.50 | 61.50 | -2.32 | -3.64% | 60.90 | 65.20 | 75803 | 47405 | 4.67% |
| 2025-06-04 | 65.38 | 63.82 | -1.01 | -1.56% | 62.96 | 68.28 | 76764 | 49814 | 4.73% |
| 2025-06-03 | 59.10 | 64.83 | 5.84 | 9.90% | 58.61 | 66.53 | 85987 | 53919 | 5.30% |
| 2025-05-30 | 58.80 | 58.99 | 0.14 | 0.24% | 58.00 | 61.96 | 76869 | 46004 | 4.74% |
| 2025-05-29 | 56.43 | 58.85 | 2.42 | 4.29% | 55.88 | 59.50 | 69566 | 40168 | 4.29% |
| 2025-05-28 | 57.66 | 56.43 | -2.40 | -4.08% | 54.60 | 58.83 | 75112 | 42149 | 4.63% |
| 2025-05-27 | 55.00 | 58.83 | 3.34 | 6.02% | 54.11 | 61.19 | 78996 | 44999 | 4.87% |
| 2025-05-26 | 57.40 | 55.49 | -2.34 | -4.05% | 54.60 | 57.43 | 54530 | 30460 | 3.36% |
| 2025-05-23 | 56.42 | 57.83 | 1.18 | 2.08% | 55.60 | 59.33 | 80588 | 46651 | 4.97% |
| 2025-05-22 | 53.81 | 56.65 | 1.35 | 2.44% | 53.27 | 57.30 | 83634 | 46456 | 5.16% |
| 2025-05-21 | 56.29 | 55.30 | -1.05 | -1.86% | 54.76 | 57.25 | 71552 | 39963 | 4.41% |
| 2025-05-20 | 49.70 | 56.35 | 7.81 | 16.09% | 49.70 | 57.57 | 106710 | 56992 | 6.58% |
| 2025-05-19 | 50.00 | 48.54 | -1.86 | -3.69% | 48.00 | 50.95 | 52101 | 25521 | 3.21% |
| 2025-05-16 | 49.15 | 50.40 | 0.76 | 1.53% | 48.71 | 51.65 | 45820 | 22973 | 2.82% |
| 2025-05-15 | 49.70 | 49.64 | -0.82 | -1.63% | 49.01 | 50.90 | 36625 | 18267 | 2.26% |
| 2025-05-14 | 48.41 | 50.46 | 1.56 | 3.19% | 48.27 | 50.68 | 61905 | 30801 | 3.82% |
| 2025-05-13 | 48.00 | 48.90 | 3.44 | 7.57% | 47.51 | 49.79 | 84540 | 40955 | 5.21% |
| 2025-05-12 | 44.82 | 45.46 | -0.94 | -2.03% | 42.20 | 47.46 | 86787 | 38790 | 5.35% |
| 2025-05-09 | 46.75 | 46.40 | -0.09 | -0.19% | 46.11 | 48.33 | 63645 | 30084 | 3.92% |
| 2025-05-08 | 46.65 | 46.49 | 0.21 | 0.45% | 45.86 | 47.40 | 60472 | 28221 | 3.73% |
| 2025-05-07 | 49.90 | 46.28 | -3.44 | -6.92% | 45.76 | 50.25 | 89897 | 42321 | 5.55% |
| 2025-05-06 | 52.00 | 49.72 | -0.96 | -1.89% | 49.36 | 53.50 | 53353 | 27088 | 3.29% |
| 2025-04-30 | 50.00 | 50.68 | -0.05 | -0.10% | 50.00 | 52.20 | 48390 | 24640 | 2.99% |
| 2025-04-29 | 53.60 | 50.73 | -5.25 | -9.38% | 50.31 | 53.60 | 79225 | 40746 | 4.89% |
| 2025-04-28 | 51.05 | 55.98 | 3.92 | 7.53% | 50.05 | 56.13 | 67395 | 36106 | 4.16% |
| 2025-04-25 | 52.00 | 52.06 | 0.76 | 1.48% | 49.85 | 53.14 | 66588 | 34363 | 4.11% |
| 2025-04-24 | 48.43 | 51.30 | 3.81 | 8.02% | 48.00 | 51.58 | 72408 | 36201 | 4.47% |