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 | 51.51 | 53.06 | 2.46 | 4.86% | 50.78 | 53.73 | 58843 | 30999 | 5.50% |
| 2025-07-31 | 49.82 | 50.60 | 0.70 | 1.40% | 49.82 | 51.22 | 34667 | 17565 | 3.24% |
| 2025-07-30 | 49.55 | 49.90 | -0.06 | -0.12% | 49.25 | 52.22 | 51860 | 26305 | 4.85% |
| 2025-07-29 | 49.51 | 49.96 | 0.16 | 0.32% | 49.35 | 50.45 | 27412 | 13635 | 2.56% |
| 2025-07-28 | 47.37 | 49.80 | 2.88 | 6.14% | 47.37 | 49.96 | 66286 | 32623 | 6.20% |
| 2025-07-25 | 46.21 | 46.92 | 0.81 | 1.76% | 46.20 | 47.11 | 19032 | 8886 | 1.78% |
| 2025-07-24 | 45.74 | 46.11 | 0.29 | 0.63% | 45.61 | 46.57 | 27033 | 12451 | 2.53% |
| 2025-07-23 | 46.96 | 45.82 | -1.05 | -2.24% | 45.60 | 46.99 | 35394 | 16349 | 3.31% |
| 2025-07-22 | 47.90 | 46.87 | -0.86 | -1.80% | 46.75 | 47.90 | 24719 | 11656 | 2.31% |
| 2025-07-21 | 47.56 | 47.73 | 0.39 | 0.82% | 47.36 | 48.97 | 25014 | 12036 | 2.34% |
| 2025-07-18 | 47.30 | 47.34 | 0.04 | 0.08% | 46.51 | 47.52 | 19182 | 9009 | 1.79% |
| 2025-07-17 | 46.49 | 47.30 | 0.77 | 1.65% | 46.49 | 47.60 | 21533 | 10183 | 2.01% |
| 2025-07-16 | 47.12 | 46.53 | -0.59 | -1.25% | 46.51 | 47.49 | 20393 | 9548 | 1.91% |
| 2025-07-15 | 47.58 | 47.12 | -0.71 | -1.48% | 46.91 | 48.19 | 26412 | 12496 | 2.47% |
| 2025-07-14 | 47.69 | 47.83 | 0.02 | 0.04% | 46.57 | 47.97 | 29618 | 14008 | 2.77% |
| 2025-07-11 | 48.31 | 47.81 | -0.59 | -1.22% | 46.90 | 49.15 | 40580 | 19326 | 3.79% |
| 2025-07-10 | 49.44 | 48.40 | -0.83 | -1.69% | 48.11 | 49.69 | 22237 | 10823 | 2.08% |
| 2025-07-09 | 70.18 | 71.79 | 1.58 | 2.25% | 69.78 | 73.21 | 21695 | 15592 | 2.93% |
| 2025-07-08 | 69.83 | 70.21 | 0.38 | 0.54% | 69.68 | 70.77 | 12433 | 8723 | 1.68% |
| 2025-07-07 | 72.30 | 69.83 | -2.17 | -3.01% | 69.70 | 72.31 | 23115 | 16218 | 3.12% |
| 2025-07-04 | 72.00 | 72.00 | 0.20 | 0.28% | 71.73 | 73.80 | 25799 | 18823 | 3.48% |
| 2025-07-03 | 71.70 | 71.80 | 0.00 | 0.00% | 71.12 | 72.52 | 9172 | 6598 | 1.24% |
| 2025-07-02 | 72.00 | 71.80 | -0.22 | -0.31% | 70.41 | 72.20 | 10980 | 7821 | 1.48% |
| 2025-07-01 | 71.20 | 72.02 | 0.42 | 0.59% | 70.98 | 72.16 | 12444 | 8936 | 1.68% |
| 2025-06-30 | 72.50 | 71.60 | -0.20 | -0.28% | 71.02 | 72.60 | 15719 | 11238 | 2.12% |
| 2025-06-27 | 70.08 | 71.80 | 2.05 | 2.94% | 69.29 | 72.71 | 22948 | 16436 | 3.10% |
| 2025-06-26 | 69.48 | 69.75 | 0.27 | 0.39% | 68.29 | 70.97 | 19413 | 13508 | 2.62% |
| 2025-06-25 | 69.50 | 69.48 | 0.40 | 0.58% | 68.60 | 69.79 | 13583 | 9404 | 1.83% |
| 2025-06-24 | 68.81 | 69.08 | 0.18 | 0.26% | 68.81 | 69.65 | 14329 | 9914 | 1.93% |
| 2025-06-23 | 67.50 | 68.90 | 1.24 | 1.83% | 67.09 | 69.79 | 14114 | 9730 | 1.91% |
| 2025-06-20 | 67.50 | 67.66 | -0.02 | -0.03% | 66.66 | 68.70 | 11255 | 7605 | 1.52% |
| 2025-06-19 | 68.36 | 67.68 | -1.18 | -1.71% | 67.54 | 69.56 | 15088 | 10336 | 2.04% |
| 2025-06-18 | 68.30 | 68.86 | 0.76 | 1.12% | 68.30 | 70.50 | 26269 | 18282 | 3.55% |
| 2025-06-17 | 72.42 | 68.10 | -3.73 | -5.19% | 67.38 | 72.42 | 30258 | 20976 | 4.09% |
| 2025-06-16 | 72.71 | 71.83 | 0.32 | 0.45% | 71.61 | 73.28 | 19314 | 13946 | 2.61% |
| 2025-06-13 | 71.42 | 71.51 | 0.02 | 0.03% | 70.39 | 73.15 | 22531 | 16121 | 3.04% |
| 2025-06-12 | 72.00 | 71.49 | -0.66 | -0.91% | 70.81 | 72.00 | 17847 | 12701 | 2.41% |
| 2025-06-11 | 71.55 | 72.15 | 0.37 | 0.52% | 71.06 | 72.18 | 15447 | 11063 | 2.09% |
| 2025-06-10 | 73.71 | 71.78 | -1.87 | -2.54% | 71.34 | 74.99 | 28681 | 20793 | 3.87% |
| 2025-06-09 | 71.38 | 73.65 | 2.05 | 2.86% | 71.05 | 73.65 | 24152 | 17441 | 3.26% |
| 2025-06-06 | 70.99 | 71.60 | 0.16 | 0.22% | 70.55 | 72.25 | 15870 | 11332 | 2.14% |
| 2025-06-05 | 68.74 | 71.44 | 2.76 | 4.02% | 68.08 | 72.77 | 38213 | 27097 | 5.16% |
| 2025-06-04 | 67.70 | 68.68 | 1.00 | 1.48% | 67.32 | 68.99 | 16059 | 10941 | 2.17% |
| 2025-06-03 | 67.87 | 67.68 | -0.40 | -0.59% | 67.01 | 68.60 | 12522 | 8480 | 1.69% |
| 2025-05-30 | 68.59 | 68.08 | -0.52 | -0.76% | 67.50 | 69.30 | 17424 | 11912 | 2.35% |
| 2025-05-29 | 66.83 | 68.60 | 1.80 | 2.69% | 66.40 | 69.30 | 22099 | 15062 | 2.98% |
| 2025-05-28 | 67.80 | 66.80 | -1.06 | -1.56% | 65.86 | 68.37 | 20503 | 13749 | 2.77% |
| 2025-05-27 | 68.95 | 67.86 | -0.74 | -1.08% | 67.25 | 68.99 | 16989 | 11497 | 2.29% |
| 2025-05-26 | 64.65 | 68.60 | 4.00 | 6.19% | 64.65 | 69.88 | 53473 | 36417 | 7.22% |
| 2025-05-23 | 64.50 | 64.60 | 0.10 | 0.16% | 64.05 | 65.87 | 15300 | 9929 | 2.07% |
| 2025-05-22 | 65.82 | 64.50 | -1.35 | -2.05% | 64.36 | 67.67 | 25711 | 16997 | 3.47% |
| 2025-05-21 | 64.02 | 65.85 | 1.06 | 1.64% | 64.02 | 66.42 | 22675 | 14860 | 3.06% |
| 2025-05-20 | 65.90 | 64.79 | -1.11 | -1.68% | 64.59 | 65.90 | 14800 | 9631 | 2.00% |
| 2025-05-19 | 64.50 | 65.90 | 1.30 | 2.01% | 63.40 | 66.50 | 27719 | 18006 | 3.74% |
| 2025-05-16 | 62.07 | 64.60 | 3.13 | 5.09% | 61.10 | 65.22 | 37777 | 24259 | 5.10% |
| 2025-05-15 | 62.44 | 61.47 | -0.93 | -1.49% | 60.82 | 62.50 | 12912 | 7937 | 1.74% |
| 2025-05-14 | 63.00 | 62.40 | -1.08 | -1.70% | 62.04 | 63.63 | 13835 | 8658 | 1.87% |
| 2025-05-13 | 64.00 | 63.48 | -0.17 | -0.27% | 63.21 | 64.19 | 11897 | 7573 | 1.61% |
| 2025-05-12 | 63.00 | 63.65 | 0.90 | 1.43% | 62.79 | 65.00 | 17693 | 11288 | 2.39% |
| 2025-05-09 | 65.48 | 62.75 | -2.27 | -3.49% | 62.65 | 65.48 | 19849 | 12550 | 2.68% |
| 2025-05-08 | 63.86 | 65.02 | 1.25 | 1.96% | 63.31 | 65.60 | 23455 | 15187 | 3.17% |
| 2025-05-07 | 63.75 | 63.77 | 0.39 | 0.62% | 62.97 | 65.50 | 22559 | 14485 | 3.05% |
| 2025-05-06 | 62.80 | 63.38 | 0.33 | 0.52% | 62.58 | 63.63 | 24165 | 15221 | 3.26% |
| 2025-04-30 | 63.67 | 63.05 | -0.81 | -1.27% | 63.05 | 64.28 | 17265 | 10958 | 2.33% |
| 2025-04-29 | 63.67 | 63.86 | 0.46 | 0.73% | 63.17 | 64.79 | 18436 | 11815 | 2.49% |
| 2025-04-28 | 67.00 | 63.40 | -4.78 | -7.01% | 63.00 | 67.00 | 41882 | 26892 | 5.65% |
| 2025-04-25 | 66.18 | 68.18 | 2.60 | 3.96% | 64.70 | 69.18 | 39956 | 26824 | 5.39% |
| 2025-04-24 | 63.29 | 65.58 | 2.29 | 3.62% | 62.60 | 67.30 | 41018 | 26866 | 5.54% |