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 | 59.93 | 59.28 | -0.76 | -1.27% | 59.12 | 61.39 | 37626 | 22626 | 3.64% |
| 2025-07-31 | 59.70 | 60.04 | 0.04 | 0.07% | 59.50 | 61.50 | 52205 | 31660 | 5.06% |
| 2025-07-30 | 60.73 | 60.00 | -0.86 | -1.41% | 59.29 | 61.20 | 41985 | 25320 | 4.07% |
| 2025-07-29 | 60.66 | 60.86 | 0.09 | 0.15% | 60.30 | 61.22 | 41631 | 25307 | 4.03% |
| 2025-07-28 | 60.80 | 60.77 | 0.13 | 0.21% | 59.71 | 61.99 | 65444 | 39801 | 6.34% |
| 2025-07-25 | 58.25 | 60.64 | 2.48 | 4.26% | 57.92 | 60.96 | 71314 | 42441 | 6.91% |
| 2025-07-24 | 57.31 | 58.16 | 0.51 | 0.88% | 57.31 | 58.68 | 44172 | 25701 | 4.28% |
| 2025-07-23 | 56.00 | 57.65 | 1.50 | 2.67% | 55.82 | 58.30 | 57591 | 32976 | 5.58% |
| 2025-07-22 | 56.56 | 56.15 | -0.68 | -1.20% | 56.08 | 57.32 | 37178 | 21024 | 3.60% |
| 2025-07-21 | 57.47 | 56.83 | -0.63 | -1.10% | 56.74 | 58.14 | 35321 | 20219 | 3.42% |
| 2025-07-18 | 57.13 | 57.46 | 0.33 | 0.58% | 56.75 | 58.50 | 39062 | 22492 | 3.78% |
| 2025-07-17 | 56.90 | 57.13 | 0.08 | 0.14% | 56.08 | 57.26 | 31550 | 17895 | 3.07% |
| 2025-07-16 | 57.28 | 57.05 | -0.64 | -1.11% | 56.67 | 58.30 | 34059 | 19547 | 3.32% |
| 2025-07-15 | 57.01 | 57.69 | 0.19 | 0.33% | 55.57 | 57.83 | 52586 | 29774 | 5.12% |
| 2025-07-14 | 57.45 | 57.50 | -0.01 | -0.02% | 56.88 | 57.90 | 22686 | 13046 | 2.21% |
| 2025-07-11 | 56.88 | 57.51 | 0.87 | 1.54% | 56.05 | 58.08 | 37770 | 21660 | 3.68% |
| 2025-07-10 | 56.32 | 56.64 | 0.21 | 0.37% | 55.70 | 56.88 | 37375 | 21048 | 3.64% |
| 2025-07-09 | 58.60 | 56.43 | -2.26 | -3.85% | 56.31 | 58.89 | 60930 | 34800 | 5.93% |
| 2025-07-08 | 58.03 | 58.69 | 0.84 | 1.45% | 57.60 | 58.92 | 39350 | 22945 | 3.83% |
| 2025-07-07 | 58.62 | 57.85 | -0.24 | -0.41% | 57.60 | 60.29 | 49556 | 29149 | 4.82% |
| 2025-07-04 | 58.40 | 58.09 | 0.27 | 0.47% | 57.03 | 60.20 | 53510 | 31277 | 5.21% |
| 2025-07-03 | 57.76 | 57.82 | 0.07 | 0.12% | 57.27 | 58.66 | 38371 | 22162 | 3.74% |
| 2025-07-02 | 58.47 | 57.75 | -0.94 | -1.60% | 57.39 | 58.77 | 50441 | 29208 | 4.91% |
| 2025-07-01 | 61.33 | 58.69 | -1.71 | -2.83% | 58.00 | 61.38 | 60079 | 35850 | 5.85% |
| 2025-06-30 | 60.88 | 60.40 | -0.46 | -0.76% | 59.50 | 61.50 | 67587 | 40824 | 6.58% |
| 2025-06-27 | 58.20 | 60.86 | 3.03 | 5.24% | 57.40 | 61.70 | 96900 | 58036 | 9.43% |
| 2025-06-26 | 59.27 | 57.83 | -1.44 | -2.43% | 57.38 | 59.57 | 70015 | 40780 | 6.82% |
| 2025-06-25 | 57.00 | 59.27 | 3.07 | 5.46% | 56.03 | 59.65 | 89821 | 52251 | 8.74% |
| 2025-06-24 | 55.90 | 56.20 | 0.40 | 0.72% | 55.30 | 56.45 | 48804 | 27297 | 4.75% |
| 2025-06-23 | 52.93 | 55.80 | 2.56 | 4.81% | 52.48 | 56.45 | 61508 | 33823 | 5.99% |
| 2025-06-20 | 53.63 | 53.24 | 0.14 | 0.26% | 52.85 | 54.91 | 49236 | 26487 | 4.79% |
| 2025-06-19 | 51.02 | 53.10 | 1.91 | 3.73% | 51.02 | 54.36 | 64566 | 34397 | 6.29% |
| 2025-06-18 | 50.33 | 51.19 | 0.73 | 1.45% | 50.05 | 51.46 | 27369 | 13913 | 2.66% |
| 2025-06-17 | 65.75 | 65.94 | 0.23 | 0.35% | 64.70 | 67.05 | 23449 | 15430 | 2.97% |
| 2025-06-16 | 65.60 | 65.71 | -0.10 | -0.15% | 65.20 | 66.98 | 17534 | 11538 | 2.22% |
| 2025-06-13 | 67.00 | 65.81 | -1.96 | -2.89% | 65.52 | 67.75 | 31218 | 20740 | 3.95% |
| 2025-06-12 | 69.79 | 67.77 | -1.78 | -2.56% | 67.40 | 70.49 | 47418 | 32607 | 6.00% |
| 2025-06-11 | 67.00 | 69.55 | 2.81 | 4.21% | 66.60 | 70.50 | 50748 | 35028 | 6.42% |
| 2025-06-10 | 69.00 | 66.74 | -2.03 | -2.95% | 66.10 | 69.00 | 27072 | 18175 | 3.43% |
| 2025-06-09 | 69.05 | 68.77 | -0.22 | -0.32% | 68.38 | 69.80 | 23162 | 15958 | 2.93% |
| 2025-06-06 | 68.50 | 68.99 | 0.48 | 0.70% | 67.65 | 70.50 | 37121 | 25648 | 4.70% |
| 2025-06-05 | 66.66 | 68.51 | 1.75 | 2.62% | 66.03 | 68.69 | 32621 | 22099 | 4.13% |
| 2025-06-04 | 66.66 | 66.76 | 0.06 | 0.09% | 65.65 | 67.26 | 20683 | 13780 | 2.62% |
| 2025-06-03 | 65.95 | 66.70 | 0.83 | 1.26% | 65.47 | 68.06 | 30989 | 20735 | 3.92% |
| 2025-05-30 | 65.70 | 65.87 | -0.19 | -0.29% | 65.02 | 67.18 | 30838 | 20328 | 3.90% |
| 2025-05-29 | 65.25 | 66.06 | 0.81 | 1.24% | 64.64 | 66.30 | 34763 | 22762 | 4.40% |
| 2025-05-28 | 66.00 | 65.25 | -0.33 | -0.50% | 64.99 | 66.50 | 16918 | 11071 | 2.14% |
| 2025-05-27 | 67.40 | 65.58 | -1.82 | -2.70% | 65.42 | 67.52 | 20526 | 13561 | 2.61% |
| 2025-05-26 | 67.31 | 67.40 | 0.62 | 0.93% | 66.88 | 67.99 | 14379 | 9692 | 1.83% |
| 2025-05-23 | 67.72 | 66.78 | -0.95 | -1.40% | 66.78 | 68.29 | 19093 | 12898 | 2.43% |
| 2025-05-22 | 68.47 | 67.73 | -0.73 | -1.07% | 67.58 | 69.29 | 16966 | 11611 | 2.16% |
| 2025-05-21 | 69.23 | 68.46 | -1.04 | -1.50% | 67.12 | 69.23 | 30923 | 21047 | 3.93% |
| 2025-05-20 | 69.90 | 69.50 | -0.03 | -0.04% | 69.00 | 70.30 | 24989 | 17430 | 3.18% |
| 2025-05-19 | 69.25 | 69.53 | 0.38 | 0.55% | 68.60 | 70.20 | 20343 | 14094 | 2.59% |
| 2025-05-16 | 68.83 | 69.15 | 0.26 | 0.38% | 68.58 | 69.85 | 24511 | 16984 | 3.11% |
| 2025-05-15 | 70.30 | 68.89 | -1.85 | -2.62% | 68.50 | 70.38 | 31299 | 21642 | 3.98% |
| 2025-05-14 | 71.60 | 70.74 | -0.32 | -0.45% | 69.72 | 73.18 | 34871 | 24879 | 4.43% |
| 2025-05-13 | 72.70 | 71.06 | -1.20 | -1.66% | 71.01 | 72.76 | 26813 | 19278 | 3.41% |
| 2025-05-12 | 72.88 | 72.26 | 0.11 | 0.15% | 70.45 | 72.88 | 36899 | 26419 | 4.69% |
| 2025-05-09 | 76.01 | 72.15 | -4.95 | -6.42% | 72.13 | 76.37 | 47375 | 34923 | 6.02% |
| 2025-05-08 | 77.31 | 77.10 | 0.01 | 0.01% | 76.15 | 77.31 | 25973 | 19931 | 3.30% |
| 2025-05-07 | 79.58 | 77.09 | -1.70 | -2.16% | 76.46 | 80.40 | 47669 | 37395 | 6.06% |
| 2025-05-06 | 79.58 | 78.79 | -0.15 | -0.19% | 78.08 | 79.70 | 45643 | 35917 | 5.80% |
| 2025-04-30 | 76.33 | 78.94 | 2.32 | 3.03% | 76.32 | 79.50 | 37397 | 29210 | 4.75% |
| 2025-04-29 | 80.00 | 76.62 | -3.30 | -4.13% | 75.55 | 80.50 | 47481 | 36654 | 6.03% |
| 2025-04-28 | 76.09 | 79.92 | 3.82 | 5.02% | 75.78 | 80.50 | 49351 | 38982 | 6.26% |
| 2025-04-25 | 74.01 | 76.10 | 1.20 | 1.60% | 72.50 | 76.70 | 35177 | 26167 | 4.47% |
| 2025-04-24 | 79.04 | 74.90 | -4.22 | -5.33% | 74.00 | 79.41 | 37507 | 28584 | 4.76% |