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 | 62.57 | 62.83 | 0.26 | 0.42% | 61.40 | 64.43 | 19754 | 12393 | 0.33% |
| 2025-07-31 | 63.11 | 62.57 | -0.89 | -1.40% | 62.00 | 64.68 | 22414 | 14190 | 0.38% |
| 2025-07-30 | 64.49 | 63.46 | -0.78 | -1.21% | 62.91 | 65.65 | 26348 | 16909 | 0.44% |
| 2025-07-29 | 64.23 | 64.24 | -0.16 | -0.25% | 62.88 | 64.50 | 20308 | 12919 | 0.34% |
| 2025-07-28 | 63.97 | 64.40 | 0.73 | 1.15% | 63.46 | 65.39 | 30810 | 19835 | 0.52% |
| 2025-07-25 | 64.72 | 63.67 | -1.04 | -1.61% | 63.03 | 65.18 | 27016 | 17298 | 0.45% |
| 2025-07-24 | 67.00 | 64.71 | -2.54 | -3.78% | 64.40 | 67.00 | 35924 | 23431 | 0.60% |
| 2025-07-23 | 62.95 | 67.25 | 4.23 | 6.71% | 62.00 | 68.80 | 62481 | 41394 | 1.05% |
| 2025-07-22 | 60.32 | 63.02 | 2.70 | 4.48% | 60.08 | 63.70 | 58455 | 36362 | 0.98% |
| 2025-07-21 | 60.50 | 60.32 | -0.30 | -0.49% | 59.76 | 61.47 | 16170 | 9791 | 0.61% |
| 2025-07-18 | 61.30 | 60.62 | -0.73 | -1.19% | 60.50 | 61.97 | 22031 | 13490 | 0.83% |
| 2025-07-17 | 57.90 | 61.35 | 3.73 | 6.47% | 57.21 | 62.22 | 36801 | 22172 | 1.39% |
| 2025-07-16 | 58.80 | 57.62 | -1.19 | -2.02% | 57.58 | 59.30 | 11094 | 6459 | 0.42% |
| 2025-07-15 | 58.96 | 58.81 | -0.14 | -0.24% | 58.00 | 59.78 | 13563 | 7993 | 0.51% |
| 2025-07-14 | 60.08 | 58.95 | -0.75 | -1.26% | 58.68 | 60.50 | 15016 | 8924 | 0.57% |
| 2025-07-11 | 59.10 | 59.70 | 0.71 | 1.20% | 58.90 | 60.70 | 17116 | 10269 | 0.64% |
| 2025-07-10 | 59.30 | 58.99 | -0.53 | -0.89% | 58.15 | 59.40 | 11140 | 6545 | 0.42% |
| 2025-07-09 | 59.80 | 59.52 | -0.53 | -0.88% | 59.31 | 60.80 | 16603 | 9948 | 0.63% |
| 2025-07-08 | 59.30 | 60.05 | 0.52 | 0.87% | 59.13 | 60.97 | 24490 | 14766 | 0.92% |
| 2025-07-07 | 59.23 | 59.53 | 0.29 | 0.49% | 58.66 | 59.96 | 10564 | 6282 | 0.40% |
| 2025-07-04 | 59.65 | 59.24 | -0.44 | -0.74% | 58.88 | 59.89 | 13379 | 7945 | 0.50% |
| 2025-07-03 | 58.00 | 59.68 | 1.35 | 2.31% | 58.00 | 60.68 | 24489 | 14699 | 0.92% |
| 2025-07-02 | 59.22 | 58.33 | -1.73 | -2.88% | 58.03 | 59.98 | 20097 | 11785 | 0.76% |
| 2025-07-01 | 59.75 | 60.06 | 0.05 | 0.08% | 59.02 | 60.68 | 16672 | 10003 | 0.63% |
| 2025-06-30 | 59.30 | 60.01 | 1.10 | 1.87% | 58.92 | 60.88 | 28770 | 17309 | 1.08% |
| 2025-06-27 | 59.58 | 58.91 | -0.89 | -1.49% | 58.91 | 61.05 | 22508 | 13438 | 0.85% |
| 2025-06-26 | 59.52 | 59.80 | 0.02 | 0.03% | 59.02 | 60.70 | 24731 | 14786 | 0.93% |
| 2025-06-25 | 58.00 | 59.78 | 1.73 | 2.98% | 57.88 | 60.46 | 27907 | 16621 | 1.05% |
| 2025-06-24 | 57.50 | 58.05 | -0.66 | -1.12% | 56.50 | 58.86 | 21607 | 12527 | 0.81% |
| 2025-06-23 | 58.09 | 58.71 | 1.05 | 1.82% | 57.19 | 59.28 | 27027 | 15778 | 1.02% |
| 2025-06-20 | 56.25 | 57.66 | 1.28 | 2.27% | 55.62 | 59.65 | 41663 | 24056 | 1.57% |
| 2025-06-19 | 56.73 | 56.38 | -0.93 | -1.62% | 55.55 | 57.86 | 19377 | 10892 | 0.73% |
| 2025-06-18 | 56.61 | 57.71 | 1.11 | 1.96% | 56.20 | 58.87 | 36441 | 20981 | 1.37% |
| 2025-06-17 | 55.11 | 56.60 | 1.59 | 2.89% | 53.56 | 57.39 | 30842 | 17197 | 1.16% |
| 2025-06-16 | 54.81 | 55.01 | 0.18 | 0.33% | 54.01 | 55.99 | 20756 | 11485 | 0.78% |
| 2025-06-13 | 54.92 | 54.83 | -0.09 | -0.16% | 54.18 | 55.77 | 29150 | 16017 | 1.10% |
| 2025-06-12 | 55.91 | 54.92 | -1.14 | -2.03% | 53.93 | 56.00 | 25571 | 14039 | 0.96% |
| 2025-06-11 | 53.96 | 56.06 | 2.16 | 4.01% | 53.50 | 56.22 | 32704 | 17988 | 1.23% |
| 2025-06-10 | 55.81 | 53.90 | -2.05 | -3.66% | 53.11 | 55.81 | 30138 | 16340 | 1.14% |
| 2025-06-09 | 55.65 | 55.95 | 0.89 | 1.62% | 55.39 | 57.30 | 24979 | 14106 | 0.94% |
| 2025-06-06 | 56.01 | 55.06 | -0.95 | -1.70% | 55.02 | 56.60 | 19037 | 10612 | 0.72% |
| 2025-06-05 | 55.72 | 56.01 | 0.19 | 0.34% | 55.38 | 56.60 | 17155 | 9597 | 0.65% |
| 2025-06-04 | 56.00 | 55.82 | -0.97 | -1.71% | 55.00 | 56.64 | 22895 | 12799 | 0.86% |
| 2025-06-03 | 56.99 | 56.79 | -0.32 | -0.56% | 55.17 | 58.88 | 35870 | 20456 | 1.35% |
| 2025-05-30 | 57.63 | 57.11 | -0.89 | -1.53% | 57.01 | 58.54 | 16987 | 9806 | 0.64% |
| 2025-05-29 | 56.85 | 58.00 | 0.60 | 1.05% | 56.62 | 58.18 | 22031 | 12680 | 0.83% |
| 2025-05-28 | 55.52 | 57.40 | 1.64 | 2.94% | 55.15 | 58.56 | 33388 | 19144 | 1.26% |
| 2025-05-27 | 56.03 | 55.76 | -1.04 | -1.83% | 54.73 | 56.47 | 18848 | 10474 | 0.71% |
| 2025-05-26 | 55.52 | 56.80 | 0.70 | 1.25% | 54.07 | 56.80 | 21134 | 11702 | 0.80% |
| 2025-05-23 | 56.03 | 56.10 | -0.86 | -1.51% | 55.38 | 58.19 | 31215 | 17689 | 1.18% |
| 2025-05-22 | 55.50 | 56.96 | 1.44 | 2.59% | 55.10 | 59.11 | 46504 | 26758 | 1.75% |
| 2025-05-21 | 54.57 | 55.52 | 0.42 | 0.76% | 54.50 | 56.46 | 26059 | 14497 | 0.98% |
| 2025-05-20 | 55.89 | 55.10 | -1.36 | -2.41% | 54.13 | 55.89 | 36933 | 20240 | 1.39% |
| 2025-05-19 | 54.70 | 56.46 | 2.11 | 3.88% | 53.96 | 56.65 | 44005 | 24489 | 1.66% |
| 2025-05-16 | 54.95 | 54.35 | -0.65 | -1.18% | 54.28 | 55.65 | 25736 | 14096 | 0.97% |
| 2025-05-15 | 57.00 | 55.00 | -1.91 | -3.36% | 54.61 | 57.01 | 36957 | 20564 | 1.39% |
| 2025-05-14 | 57.00 | 56.91 | -0.10 | -0.18% | 55.86 | 57.88 | 46148 | 26241 | 1.74% |
| 2025-05-13 | 62.64 | 57.01 | -5.44 | -8.71% | 56.98 | 62.64 | 76792 | 44871 | 2.89% |
| 2025-05-12 | 59.00 | 62.45 | 2.31 | 3.84% | 58.70 | 65.50 | 122455 | 76340 | 4.61% |
| 2025-05-09 | 59.59 | 60.14 | 3.22 | 5.66% | 56.00 | 68.30 | 111748 | 67193 | 4.21% |
| 2025-05-08 | 56.20 | 56.92 | 1.97 | 3.59% | 54.00 | 56.98 | 48292 | 26898 | 1.82% |
| 2025-05-07 | 52.18 | 54.95 | 4.45 | 8.81% | 52.18 | 56.00 | 62006 | 33581 | 2.34% |
| 2025-05-06 | 50.20 | 50.50 | 0.70 | 1.41% | 49.63 | 50.79 | 13774 | 6924 | 0.52% |
| 2025-04-30 | 49.57 | 49.80 | 0.23 | 0.46% | 49.30 | 50.25 | 7493 | 3728 | 0.28% |
| 2025-04-29 | 49.52 | 49.57 | -0.05 | -0.10% | 49.24 | 50.22 | 7167 | 3563 | 0.27% |
| 2025-04-28 | 49.19 | 49.62 | 0.26 | 0.53% | 48.80 | 50.18 | 8321 | 4130 | 0.31% |
| 2025-04-25 | 49.20 | 49.36 | 0.15 | 0.30% | 49.00 | 50.30 | 12599 | 6247 | 0.47% |
| 2025-04-24 | 49.48 | 49.21 | -0.29 | -0.59% | 48.20 | 49.60 | 17810 | 8700 | 0.67% |