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 | 63.30 | 63.50 | -0.07 | -0.11% | 62.60 | 64.40 | 71778 | 45533 | 2.26% |
| 2025-07-31 | 64.75 | 63.57 | -1.65 | -2.53% | 63.10 | 66.56 | 112526 | 73116 | 3.55% |
| 2025-07-30 | 65.98 | 65.22 | -0.51 | -0.78% | 64.21 | 66.98 | 112990 | 74391 | 3.56% |
| 2025-07-29 | 64.63 | 65.73 | 1.28 | 1.99% | 64.23 | 66.27 | 121513 | 79462 | 3.83% |
| 2025-07-28 | 64.80 | 64.45 | -0.33 | -0.51% | 64.21 | 65.13 | 63140 | 40821 | 1.99% |
| 2025-07-25 | 64.51 | 64.78 | 0.28 | 0.43% | 63.58 | 65.24 | 86198 | 55355 | 2.72% |
| 2025-07-24 | 63.50 | 64.50 | 1.25 | 1.98% | 63.30 | 64.80 | 77339 | 49717 | 2.44% |
| 2025-07-23 | 63.06 | 63.25 | 0.03 | 0.05% | 63.06 | 64.27 | 59927 | 38191 | 1.89% |
| 2025-07-22 | 63.61 | 63.22 | -0.70 | -1.10% | 63.10 | 64.30 | 59316 | 37711 | 1.87% |
| 2025-07-21 | 63.20 | 63.92 | 0.83 | 1.32% | 62.88 | 64.30 | 66050 | 42122 | 2.08% |
| 2025-07-18 | 64.75 | 63.09 | -1.68 | -2.59% | 62.60 | 65.23 | 112563 | 71460 | 3.55% |
| 2025-07-17 | 64.10 | 64.77 | 0.46 | 0.72% | 63.30 | 64.85 | 93274 | 59839 | 2.94% |
| 2025-07-16 | 64.80 | 64.31 | -0.56 | -0.86% | 64.20 | 65.86 | 61236 | 39792 | 1.93% |
| 2025-07-15 | 66.43 | 64.87 | -1.49 | -2.25% | 64.03 | 66.73 | 77679 | 50627 | 2.45% |
| 2025-07-14 | 66.87 | 66.36 | -0.41 | -0.61% | 66.08 | 67.22 | 41303 | 27506 | 1.30% |
| 2025-07-11 | 65.33 | 66.77 | 1.06 | 1.61% | 65.00 | 67.10 | 81800 | 54292 | 2.58% |
| 2025-07-10 | 64.44 | 65.71 | 0.71 | 1.09% | 64.42 | 66.20 | 59656 | 39140 | 1.88% |
| 2025-07-09 | 65.55 | 65.00 | -0.54 | -0.82% | 64.85 | 65.80 | 49305 | 32178 | 1.55% |
| 2025-07-08 | 65.16 | 65.54 | 1.02 | 1.58% | 64.55 | 65.85 | 70914 | 46458 | 2.23% |
| 2025-07-07 | 64.95 | 64.52 | -0.45 | -0.69% | 64.02 | 65.30 | 45245 | 29183 | 1.43% |
| 2025-07-04 | 66.11 | 64.97 | -1.33 | -2.01% | 64.70 | 66.59 | 90658 | 59215 | 2.86% |
| 2025-07-03 | 65.95 | 66.30 | 0.16 | 0.24% | 65.25 | 67.08 | 88553 | 58395 | 2.79% |
| 2025-07-02 | 67.08 | 66.14 | -1.66 | -2.45% | 65.88 | 67.50 | 79994 | 53060 | 2.52% |
| 2025-07-01 | 67.20 | 67.80 | 0.40 | 0.59% | 66.53 | 69.68 | 149861 | 102555 | 4.72% |
| 2025-06-30 | 67.68 | 67.40 | -0.10 | -0.15% | 66.43 | 67.99 | 117989 | 79039 | 3.72% |
| 2025-06-27 | 67.00 | 67.50 | 1.70 | 2.58% | 65.90 | 68.70 | 155134 | 104340 | 4.89% |
| 2025-06-26 | 66.50 | 65.80 | -0.86 | -1.29% | 65.51 | 67.29 | 110332 | 72954 | 3.48% |
| 2025-06-25 | 65.98 | 66.66 | 1.36 | 2.08% | 64.69 | 66.99 | 144099 | 95321 | 4.54% |
| 2025-06-24 | 64.90 | 65.30 | 0.96 | 1.49% | 63.80 | 65.35 | 109258 | 70734 | 3.44% |
| 2025-06-23 | 61.79 | 64.34 | 1.85 | 2.96% | 61.63 | 64.65 | 141687 | 90765 | 4.47% |
| 2025-06-20 | 63.33 | 62.49 | -0.81 | -1.28% | 62.02 | 63.80 | 80010 | 50134 | 2.52% |
| 2025-06-19 | 63.85 | 63.30 | -0.55 | -0.86% | 62.75 | 64.30 | 118808 | 75434 | 3.74% |
| 2025-06-18 | 61.76 | 63.85 | 2.03 | 3.28% | 61.50 | 63.85 | 164329 | 103608 | 5.18% |
| 2025-06-17 | 59.11 | 61.82 | 2.73 | 4.62% | 59.11 | 63.58 | 171725 | 105573 | 5.41% |
| 2025-06-16 | 58.00 | 59.09 | 0.80 | 1.37% | 57.75 | 59.77 | 71859 | 42324 | 2.26% |
| 2025-06-13 | 58.85 | 58.29 | -1.29 | -2.17% | 57.59 | 60.18 | 122261 | 71626 | 3.85% |
| 2025-06-12 | 61.00 | 59.58 | -0.68 | -1.13% | 59.57 | 61.46 | 70773 | 42829 | 2.23% |
| 2025-06-11 | 60.20 | 60.26 | 0.26 | 0.43% | 60.00 | 61.61 | 62365 | 37803 | 1.97% |
| 2025-06-10 | 62.01 | 60.00 | -2.20 | -3.54% | 59.60 | 62.49 | 90000 | 54397 | 2.84% |
| 2025-06-09 | 62.07 | 62.20 | 0.24 | 0.39% | 61.40 | 63.00 | 81372 | 50571 | 2.56% |
| 2025-06-06 | 61.56 | 61.96 | 0.29 | 0.47% | 60.58 | 62.98 | 90245 | 55757 | 2.84% |
| 2025-06-05 | 59.34 | 61.67 | 2.52 | 4.26% | 58.80 | 61.77 | 113142 | 68260 | 3.57% |
| 2025-06-04 | 58.02 | 59.15 | 1.23 | 2.12% | 58.02 | 59.64 | 82183 | 48533 | 2.59% |
| 2025-06-03 | 56.08 | 57.92 | 1.84 | 3.28% | 56.00 | 58.45 | 88294 | 50873 | 2.78% |
| 2025-05-30 | 57.03 | 56.08 | -0.97 | -1.70% | 56.01 | 57.55 | 53977 | 30509 | 1.70% |
| 2025-05-29 | 57.09 | 57.05 | 0.01 | 0.02% | 56.98 | 57.91 | 75344 | 43295 | 2.37% |
| 2025-05-28 | 56.75 | 57.04 | 0.54 | 0.96% | 56.32 | 57.25 | 44020 | 25007 | 1.39% |
| 2025-05-27 | 57.99 | 56.50 | -1.49 | -2.57% | 56.49 | 58.08 | 56209 | 32030 | 1.77% |
| 2025-05-26 | 57.42 | 57.99 | -0.13 | -0.22% | 55.72 | 58.00 | 91126 | 51977 | 2.87% |
| 2025-05-23 | 59.74 | 58.12 | -1.62 | -2.71% | 58.12 | 60.15 | 66741 | 39484 | 2.10% |
| 2025-05-22 | 60.06 | 59.74 | -0.35 | -0.58% | 59.67 | 61.38 | 55203 | 33322 | 1.74% |
| 2025-05-21 | 61.27 | 60.09 | -1.45 | -2.36% | 60.00 | 61.27 | 62537 | 37758 | 1.97% |
| 2025-05-20 | 61.41 | 61.54 | 0.14 | 0.23% | 60.90 | 62.37 | 55700 | 34362 | 1.76% |
| 2025-05-19 | 61.46 | 61.40 | 0.11 | 0.18% | 60.02 | 61.78 | 54747 | 33419 | 1.73% |
| 2025-05-16 | 61.00 | 61.29 | -0.19 | -0.31% | 61.00 | 61.84 | 56960 | 34950 | 1.80% |
| 2025-05-15 | 63.70 | 61.48 | -2.23 | -3.50% | 61.36 | 63.70 | 72305 | 45051 | 2.28% |
| 2025-05-14 | 63.85 | 63.71 | 0.46 | 0.73% | 62.90 | 64.40 | 86699 | 55234 | 2.73% |
| 2025-05-13 | 64.99 | 63.25 | -0.65 | -1.02% | 63.20 | 65.11 | 89019 | 57140 | 2.81% |
| 2025-05-12 | 62.60 | 63.90 | 1.90 | 3.06% | 62.53 | 63.94 | 87893 | 55701 | 2.77% |
| 2025-05-09 | 64.48 | 62.00 | -2.72 | -4.20% | 61.99 | 64.49 | 117405 | 73558 | 3.70% |
| 2025-05-08 | 64.95 | 64.72 | 0.92 | 1.44% | 64.07 | 65.50 | 101524 | 65880 | 3.20% |
| 2025-05-07 | 65.00 | 63.80 | -0.40 | -0.62% | 63.45 | 65.61 | 111221 | 71592 | 3.51% |
| 2025-05-06 | 62.67 | 64.20 | 1.87 | 3.00% | 62.20 | 64.44 | 142072 | 90266 | 4.48% |
| 2025-04-30 | 58.50 | 62.33 | 0.81 | 1.32% | 57.81 | 63.13 | 235284 | 142379 | 7.42% |
| 2025-04-29 | 59.11 | 61.52 | 1.72 | 2.88% | 59.06 | 61.75 | 122147 | 74047 | 3.85% |
| 2025-04-28 | 60.50 | 59.80 | -1.62 | -2.64% | 59.44 | 61.25 | 101259 | 60823 | 3.19% |
| 2025-04-25 | 60.60 | 61.42 | 0.98 | 1.62% | 60.28 | 62.23 | 115685 | 71185 | 3.65% |
| 2025-04-24 | 62.00 | 60.44 | -1.46 | -2.36% | 59.82 | 62.37 | 106353 | 64521 | 3.35% |