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 | 66.45 | 65.92 | -0.60 | -0.90% | 65.58 | 67.78 | 18758 | 12450 | 2.52% |
| 2025-07-31 | 67.10 | 66.52 | -0.88 | -1.31% | 66.11 | 69.18 | 30623 | 20700 | 4.12% |
| 2025-07-30 | 70.20 | 67.40 | -3.05 | -4.33% | 67.05 | 70.36 | 36464 | 24918 | 4.90% |
| 2025-07-29 | 69.48 | 70.45 | 0.61 | 0.87% | 69.01 | 70.84 | 39601 | 27683 | 5.32% |
| 2025-07-28 | 68.00 | 69.84 | 2.97 | 4.44% | 65.90 | 71.00 | 59536 | 41120 | 8.00% |
| 2025-07-25 | 66.38 | 66.87 | 0.51 | 0.77% | 65.39 | 67.81 | 37696 | 25062 | 5.07% |
| 2025-07-24 | 62.00 | 66.36 | 4.11 | 6.60% | 62.00 | 68.16 | 44105 | 28910 | 5.93% |
| 2025-07-23 | 64.20 | 62.25 | -1.41 | -2.21% | 61.94 | 64.20 | 16626 | 10392 | 2.24% |
| 2025-07-22 | 62.99 | 63.66 | 0.28 | 0.44% | 62.75 | 65.15 | 23002 | 14734 | 3.09% |
| 2025-07-21 | 62.26 | 63.38 | 1.12 | 1.80% | 61.70 | 63.96 | 16169 | 10122 | 2.17% |
| 2025-07-18 | 62.90 | 62.26 | -0.59 | -0.94% | 62.09 | 64.50 | 18706 | 11832 | 2.51% |
| 2025-07-17 | 61.80 | 62.85 | 0.92 | 1.49% | 61.02 | 62.88 | 19343 | 12012 | 2.60% |
| 2025-07-16 | 62.00 | 61.93 | 0.51 | 0.83% | 61.43 | 62.56 | 17476 | 10816 | 2.35% |
| 2025-07-15 | 59.50 | 61.42 | 2.05 | 3.45% | 59.11 | 62.14 | 34653 | 21183 | 4.66% |
| 2025-07-14 | 60.40 | 59.37 | -0.94 | -1.56% | 58.86 | 60.45 | 20124 | 11960 | 2.71% |
| 2025-07-11 | 58.98 | 60.31 | 1.33 | 2.26% | 58.26 | 61.28 | 24484 | 14727 | 3.29% |
| 2025-07-10 | 61.17 | 58.98 | -1.84 | -3.03% | 58.90 | 61.17 | 22986 | 13687 | 3.09% |
| 2025-07-09 | 61.88 | 60.82 | -1.01 | -1.63% | 60.60 | 62.24 | 15030 | 9182 | 2.02% |
| 2025-07-08 | 61.46 | 61.83 | 0.72 | 1.18% | 60.78 | 61.83 | 8273 | 5087 | 1.11% |
| 2025-07-07 | 61.00 | 61.11 | -0.02 | -0.03% | 60.36 | 61.64 | 8268 | 5049 | 1.11% |
| 2025-07-04 | 61.99 | 61.13 | -0.85 | -1.37% | 60.60 | 62.13 | 12892 | 7896 | 1.73% |
| 2025-07-03 | 62.00 | 61.98 | 0.00 | 0.00% | 61.50 | 63.46 | 21461 | 13370 | 2.89% |
| 2025-07-02 | 65.00 | 61.98 | -4.47 | -6.73% | 61.56 | 65.30 | 33736 | 21249 | 4.54% |
| 2025-07-01 | 66.87 | 66.45 | -0.43 | -0.64% | 65.80 | 67.41 | 11272 | 7511 | 1.52% |
| 2025-06-30 | 66.58 | 66.88 | 0.67 | 1.01% | 66.20 | 67.49 | 10596 | 7088 | 1.42% |
| 2025-06-27 | 66.11 | 66.21 | 0.14 | 0.21% | 65.67 | 67.25 | 13408 | 8926 | 1.80% |
| 2025-06-26 | 67.80 | 66.07 | -1.78 | -2.62% | 65.87 | 68.00 | 16037 | 10688 | 2.16% |
| 2025-06-25 | 66.50 | 67.85 | 2.04 | 3.10% | 66.08 | 68.34 | 24962 | 16848 | 3.36% |
| 2025-06-24 | 64.00 | 65.81 | 2.31 | 3.64% | 63.58 | 66.12 | 18209 | 11858 | 2.45% |
| 2025-06-23 | 62.50 | 63.50 | -0.81 | -1.26% | 61.72 | 64.22 | 15528 | 9795 | 2.09% |
| 2025-06-20 | 66.00 | 64.31 | -1.69 | -2.56% | 63.40 | 66.45 | 18473 | 11957 | 2.50% |
| 2025-06-19 | 61.38 | 66.00 | 4.19 | 6.78% | 61.10 | 66.39 | 39623 | 25651 | 5.37% |
| 2025-06-18 | 60.00 | 61.81 | 1.68 | 2.79% | 59.50 | 61.88 | 12972 | 7906 | 1.76% |
| 2025-06-17 | 60.30 | 60.13 | 0.13 | 0.22% | 59.65 | 60.98 | 8781 | 5284 | 1.19% |
| 2025-06-16 | 61.49 | 60.00 | -1.53 | -2.49% | 59.76 | 61.97 | 17055 | 10309 | 2.31% |
| 2025-06-13 | 61.50 | 61.53 | -0.40 | -0.65% | 61.15 | 62.43 | 10383 | 6406 | 1.41% |
| 2025-06-12 | 63.96 | 61.93 | -2.25 | -3.51% | 61.41 | 64.20 | 21514 | 13456 | 2.92% |
| 2025-06-11 | 66.78 | 64.18 | -2.28 | -3.43% | 64.09 | 66.78 | 21410 | 13902 | 2.90% |
| 2025-06-10 | 67.21 | 66.46 | -0.76 | -1.13% | 65.20 | 68.37 | 22141 | 14702 | 3.00% |
| 2025-06-09 | 65.98 | 67.22 | 2.71 | 4.20% | 63.82 | 68.44 | 31274 | 20740 | 4.24% |
| 2025-06-06 | 63.30 | 64.51 | 1.13 | 1.78% | 62.46 | 65.50 | 21355 | 13728 | 2.90% |
| 2025-06-05 | 62.30 | 63.38 | 1.78 | 2.89% | 61.63 | 63.98 | 16695 | 10520 | 2.26% |
| 2025-06-04 | 63.29 | 61.60 | -1.69 | -2.67% | 61.56 | 63.50 | 13178 | 8222 | 1.79% |
| 2025-06-03 | 61.78 | 63.29 | 1.07 | 1.72% | 61.36 | 64.55 | 17299 | 11005 | 2.35% |
| 2025-05-30 | 63.98 | 62.22 | -1.64 | -2.57% | 61.91 | 63.98 | 9803 | 6148 | 1.33% |
| 2025-05-29 | 62.26 | 63.86 | 1.53 | 2.45% | 62.10 | 64.59 | 20072 | 12717 | 2.72% |
| 2025-05-28 | 62.88 | 62.33 | -0.56 | -0.89% | 61.77 | 63.47 | 13939 | 8689 | 1.89% |
| 2025-05-27 | 64.69 | 62.89 | -1.70 | -2.63% | 62.80 | 65.16 | 10510 | 6677 | 1.42% |
| 2025-05-26 | 64.22 | 64.59 | 0.49 | 0.76% | 63.97 | 64.92 | 8426 | 5440 | 1.14% |
| 2025-05-23 | 67.48 | 64.10 | -2.96 | -4.41% | 64.10 | 67.48 | 25060 | 16353 | 3.40% |
| 2025-05-22 | 67.52 | 67.06 | -0.28 | -0.42% | 66.89 | 68.48 | 10939 | 7406 | 1.48% |
| 2025-05-21 | 67.46 | 67.34 | -0.09 | -0.13% | 66.31 | 68.46 | 8617 | 5821 | 1.17% |
| 2025-05-20 | 67.98 | 67.43 | -0.40 | -0.59% | 66.66 | 68.30 | 10555 | 7131 | 1.43% |
| 2025-05-19 | 66.00 | 67.83 | 1.02 | 1.53% | 65.92 | 68.38 | 10710 | 7204 | 1.45% |
| 2025-05-16 | 67.94 | 66.81 | -0.68 | -1.01% | 66.71 | 67.94 | 9098 | 6123 | 1.23% |
| 2025-05-15 | 68.70 | 67.49 | -1.19 | -1.73% | 67.36 | 69.30 | 11519 | 7855 | 1.56% |
| 2025-05-14 | 70.55 | 68.68 | -1.80 | -2.55% | 67.80 | 70.97 | 19485 | 13423 | 2.64% |
| 2025-05-13 | 70.80 | 70.48 | 0.10 | 0.14% | 70.27 | 72.21 | 12918 | 9178 | 1.75% |
| 2025-05-12 | 70.16 | 70.38 | 0.58 | 0.83% | 69.28 | 71.20 | 18647 | 13074 | 2.53% |
| 2025-05-09 | 71.71 | 69.80 | -2.12 | -2.95% | 68.77 | 71.76 | 19336 | 13460 | 2.62% |
| 2025-05-08 | 72.30 | 71.92 | -0.40 | -0.55% | 71.56 | 73.18 | 29111 | 21033 | 3.95% |
| 2025-05-07 | 76.39 | 72.32 | -3.58 | -4.72% | 70.99 | 78.20 | 26773 | 19631 | 3.63% |
| 2025-05-06 | 74.46 | 75.90 | 1.44 | 1.93% | 74.46 | 76.78 | 20253 | 15336 | 2.75% |
| 2025-04-30 | 74.15 | 74.46 | 0.42 | 0.57% | 73.22 | 76.51 | 21769 | 16260 | 2.95% |
| 2025-04-29 | 72.01 | 74.04 | 1.49 | 2.05% | 71.54 | 74.99 | 20418 | 15094 | 2.77% |
| 2025-04-28 | 77.89 | 72.55 | -10.21 | -12.34% | 72.42 | 79.02 | 48582 | 36759 | 6.59% |
| 2025-04-25 | 85.57 | 82.76 | -2.33 | -2.74% | 77.00 | 85.57 | 18797 | 15241 | 2.55% |
| 2025-04-24 | 112.98 | 111.09 | -1.83 | -1.62% | 109.57 | 114.54 | 8339 | 9274 | 1.46% |