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 | 65.67 | 65.39 | 0.71 | 1.10% | 64.00 | 66.60 | 16592 | 10890 | 1.70% |
| 2025-07-31 | 68.20 | 64.68 | -3.31 | -4.87% | 64.06 | 68.44 | 30196 | 19951 | 3.09% |
| 2025-07-30 | 68.66 | 67.99 | -0.51 | -0.74% | 66.00 | 69.29 | 24000 | 16242 | 2.46% |
| 2025-07-29 | 67.40 | 68.50 | 1.09 | 1.62% | 66.93 | 70.58 | 39743 | 27479 | 4.07% |
| 2025-07-28 | 64.80 | 67.41 | 2.61 | 4.03% | 64.00 | 69.75 | 35021 | 23303 | 3.58% |
| 2025-07-25 | 63.08 | 64.80 | 1.90 | 3.02% | 62.60 | 65.60 | 24030 | 15428 | 2.46% |
| 2025-07-24 | 64.28 | 62.90 | -0.70 | -1.10% | 62.81 | 64.28 | 16922 | 10714 | 1.73% |
| 2025-07-23 | 63.18 | 63.60 | 0.02 | 0.03% | 62.24 | 64.28 | 18617 | 11803 | 1.90% |
| 2025-07-22 | 61.98 | 63.58 | 2.56 | 4.20% | 60.50 | 63.80 | 26528 | 16495 | 2.71% |
| 2025-07-21 | 60.98 | 61.02 | 0.57 | 0.94% | 59.58 | 61.20 | 18290 | 11075 | 1.87% |
| 2025-07-18 | 57.80 | 60.45 | 2.65 | 4.58% | 57.80 | 60.66 | 37609 | 22509 | 3.85% |
| 2025-07-17 | 58.60 | 57.80 | -0.80 | -1.37% | 57.63 | 58.60 | 18884 | 10959 | 1.93% |
| 2025-07-16 | 58.40 | 58.60 | -0.06 | -0.10% | 57.68 | 58.68 | 14099 | 8196 | 1.44% |
| 2025-07-15 | 59.31 | 58.66 | -0.59 | -1.00% | 57.60 | 59.90 | 25136 | 14701 | 2.57% |
| 2025-07-14 | 60.03 | 59.25 | 0.01 | 0.02% | 58.25 | 60.18 | 18967 | 11195 | 1.94% |
| 2025-07-11 | 60.20 | 59.24 | -0.36 | -0.60% | 58.04 | 61.59 | 36072 | 21531 | 3.69% |
| 2025-07-10 | 56.60 | 59.60 | 3.01 | 5.32% | 56.15 | 60.00 | 40576 | 23569 | 4.15% |
| 2025-07-09 | 58.09 | 56.59 | -0.84 | -1.46% | 55.43 | 58.10 | 30424 | 17147 | 3.11% |
| 2025-07-08 | 57.07 | 57.43 | -0.01 | -0.02% | 57.00 | 59.30 | 40767 | 23719 | 4.17% |
| 2025-07-07 | 56.60 | 57.44 | 1.44 | 2.57% | 55.28 | 57.75 | 33519 | 19001 | 3.43% |
| 2025-07-04 | 57.40 | 56.00 | -2.05 | -3.53% | 55.37 | 57.94 | 38502 | 21669 | 3.94% |
| 2025-07-03 | 52.75 | 58.05 | 5.25 | 9.94% | 52.10 | 58.58 | 66594 | 37441 | 6.81% |
| 2025-07-02 | 51.88 | 52.80 | 0.92 | 1.77% | 51.20 | 53.00 | 23001 | 12010 | 2.37% |
| 2025-07-01 | 52.74 | 51.88 | -0.86 | -1.63% | 50.90 | 52.74 | 21921 | 11328 | 2.26% |
| 2025-06-30 | 53.90 | 52.74 | -1.26 | -2.33% | 52.25 | 54.00 | 28268 | 14902 | 2.92% |
| 2025-06-27 | 55.20 | 54.00 | -0.12 | -0.22% | 53.10 | 55.20 | 27847 | 14975 | 2.87% |
| 2025-06-26 | 51.18 | 54.12 | 2.95 | 5.77% | 51.11 | 56.50 | 65843 | 35932 | 6.80% |
| 2025-06-25 | 53.00 | 51.17 | -1.83 | -3.45% | 50.76 | 55.50 | 30983 | 16260 | 3.20% |
| 2025-06-24 | 51.00 | 53.00 | 2.00 | 3.92% | 50.60 | 53.39 | 30866 | 16204 | 3.19% |
| 2025-06-23 | 48.67 | 51.00 | 2.02 | 4.12% | 48.06 | 51.37 | 21854 | 10957 | 2.26% |
| 2025-06-20 | 48.20 | 48.98 | 0.83 | 1.72% | 47.99 | 49.49 | 11769 | 5745 | 1.22% |
| 2025-06-19 | 49.38 | 48.15 | -1.24 | -2.51% | 47.68 | 49.99 | 13240 | 6445 | 1.37% |
| 2025-06-18 | 48.00 | 49.39 | 0.85 | 1.75% | 47.61 | 49.85 | 15473 | 7559 | 1.60% |
| 2025-06-17 | 49.51 | 48.54 | -0.90 | -1.82% | 48.43 | 49.61 | 10475 | 5134 | 1.08% |
| 2025-06-16 | 49.97 | 49.44 | -0.53 | -1.06% | 48.50 | 50.40 | 16688 | 8170 | 1.72% |
| 2025-06-13 | 50.98 | 49.97 | -1.27 | -2.48% | 49.80 | 51.90 | 12389 | 6292 | 1.28% |
| 2025-06-12 | 53.45 | 51.24 | -2.21 | -4.13% | 50.60 | 53.45 | 27065 | 13967 | 2.79% |
| 2025-06-11 | 47.50 | 53.45 | 5.66 | 11.84% | 47.02 | 53.45 | 42220 | 21751 | 4.36% |
| 2025-06-10 | 48.03 | 47.79 | 0.10 | 0.21% | 46.20 | 48.03 | 14109 | 6668 | 1.46% |
| 2025-06-09 | 47.38 | 47.69 | 0.31 | 0.65% | 47.30 | 48.62 | 12648 | 6068 | 1.31% |
| 2025-06-06 | 47.05 | 47.38 | 0.40 | 0.85% | 45.68 | 47.69 | 7337 | 3453 | 0.76% |
| 2025-06-05 | 46.79 | 46.98 | -0.24 | -0.51% | 46.41 | 47.46 | 6987 | 3264 | 0.72% |
| 2025-06-04 | 46.94 | 47.22 | 0.12 | 0.25% | 46.78 | 47.48 | 9479 | 4474 | 0.98% |
| 2025-06-03 | 47.73 | 47.10 | 0.03 | 0.06% | 45.93 | 47.73 | 10115 | 4703 | 1.04% |
| 2025-05-30 | 48.20 | 47.07 | -1.22 | -2.53% | 46.95 | 48.20 | 6551 | 3096 | 0.68% |
| 2025-05-29 | 46.58 | 48.29 | 1.58 | 3.38% | 46.27 | 48.50 | 13817 | 6509 | 1.43% |
| 2025-05-28 | 47.78 | 46.71 | -0.95 | -1.99% | 46.34 | 47.97 | 8206 | 3840 | 0.85% |
| 2025-05-27 | 48.10 | 47.66 | -0.44 | -0.91% | 47.20 | 48.29 | 6997 | 3337 | 0.72% |
| 2025-05-26 | 47.00 | 48.10 | 0.92 | 1.95% | 45.61 | 48.65 | 16237 | 7664 | 1.68% |
| 2025-05-23 | 48.89 | 47.18 | -2.06 | -4.18% | 46.50 | 49.62 | 26020 | 12552 | 2.69% |
| 2025-05-22 | 51.65 | 49.24 | -2.69 | -5.18% | 49.04 | 52.24 | 22306 | 11209 | 2.31% |
| 2025-05-21 | 53.70 | 51.93 | -1.95 | -3.62% | 51.86 | 54.17 | 19427 | 10254 | 2.01% |
| 2025-05-20 | 54.00 | 53.88 | -0.72 | -1.32% | 52.34 | 54.48 | 15452 | 8259 | 1.60% |
| 2025-05-19 | 55.00 | 54.60 | 0.03 | 0.05% | 53.16 | 56.65 | 20341 | 11226 | 2.11% |
| 2025-05-16 | 54.13 | 54.57 | 0.37 | 0.68% | 53.67 | 56.06 | 17678 | 9749 | 1.83% |
| 2025-05-15 | 51.25 | 54.20 | 2.72 | 5.28% | 51.25 | 54.56 | 25664 | 13706 | 2.66% |
| 2025-05-14 | 52.00 | 51.48 | -0.29 | -0.56% | 50.80 | 52.00 | 9747 | 5008 | 1.01% |
| 2025-05-13 | 52.23 | 51.77 | 0.00 | 0.00% | 50.88 | 52.46 | 11012 | 5684 | 1.14% |
| 2025-05-12 | 51.97 | 51.77 | 0.00 | 0.00% | 50.51 | 52.01 | 14936 | 7651 | 1.55% |
| 2025-05-09 | 50.25 | 51.77 | 1.82 | 3.64% | 49.27 | 52.80 | 28625 | 14662 | 2.96% |
| 2025-05-08 | 45.83 | 49.95 | 3.72 | 8.05% | 45.58 | 49.95 | 28250 | 13575 | 2.93% |
| 2025-05-07 | 46.25 | 46.23 | -0.04 | -0.09% | 45.40 | 47.50 | 11404 | 5284 | 1.18% |
| 2025-05-06 | 45.46 | 46.27 | 0.82 | 1.80% | 45.28 | 46.47 | 9493 | 4367 | 0.98% |
| 2025-04-30 | 46.60 | 45.45 | 0.05 | 0.11% | 45.11 | 46.60 | 8311 | 3797 | 0.86% |
| 2025-04-29 | 46.33 | 45.40 | -0.93 | -2.01% | 45.40 | 46.80 | 10447 | 4788 | 1.08% |
| 2025-04-28 | 46.20 | 46.33 | -0.09 | -0.19% | 45.30 | 46.43 | 9394 | 4293 | 0.97% |
| 2025-04-25 | 47.14 | 46.42 | -0.72 | -1.53% | 46.35 | 47.83 | 11042 | 5176 | 1.14% |
| 2025-04-24 | 46.21 | 47.14 | 1.16 | 2.52% | 45.80 | 47.62 | 16346 | 7681 | 1.69% |