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 | 69.10 | 70.02 | 0.90 | 1.30% | 68.96 | 70.33 | 6755 | 4711 | 3.10% |
| 2025-07-31 | 69.01 | 69.12 | -0.33 | -0.48% | 68.89 | 70.37 | 8129 | 5673 | 3.73% |
| 2025-07-30 | 69.73 | 69.45 | -0.25 | -0.36% | 68.73 | 72.20 | 9586 | 6752 | 4.40% |
| 2025-07-29 | 69.44 | 69.70 | 0.33 | 0.48% | 69.00 | 69.93 | 6043 | 4197 | 2.77% |
| 2025-07-28 | 70.58 | 69.37 | -0.80 | -1.14% | 69.20 | 70.88 | 7963 | 5543 | 3.65% |
| 2025-07-25 | 68.20 | 70.17 | 2.08 | 3.05% | 67.52 | 71.03 | 12677 | 8839 | 5.82% |
| 2025-07-24 | 66.82 | 68.09 | 1.29 | 1.93% | 66.54 | 68.62 | 5647 | 3831 | 2.59% |
| 2025-07-23 | 66.45 | 66.80 | 0.20 | 0.30% | 66.05 | 67.56 | 4337 | 2904 | 1.99% |
| 2025-07-22 | 66.51 | 66.60 | 0.09 | 0.14% | 66.00 | 67.70 | 4489 | 3002 | 2.06% |
| 2025-07-21 | 65.83 | 66.51 | 0.69 | 1.05% | 65.67 | 66.65 | 2992 | 1982 | 1.37% |
| 2025-07-18 | 65.60 | 65.82 | 0.20 | 0.30% | 65.38 | 65.82 | 2128 | 1395 | 0.98% |
| 2025-07-17 | 65.98 | 65.62 | -0.25 | -0.38% | 65.39 | 65.98 | 2768 | 1816 | 1.27% |
| 2025-07-16 | 64.96 | 65.87 | 0.76 | 1.17% | 64.90 | 66.15 | 3391 | 2223 | 1.56% |
| 2025-07-15 | 64.89 | 65.11 | 0.22 | 0.34% | 64.47 | 66.47 | 5792 | 3794 | 2.66% |
| 2025-07-14 | 64.33 | 64.89 | 0.59 | 0.92% | 64.20 | 64.90 | 2769 | 1789 | 1.27% |
| 2025-07-11 | 63.87 | 64.30 | 0.43 | 0.67% | 63.73 | 64.35 | 2746 | 1759 | 1.26% |
| 2025-07-10 | 63.78 | 63.87 | 0.09 | 0.14% | 63.51 | 63.99 | 3132 | 1996 | 1.44% |
| 2025-07-09 | 64.00 | 63.78 | -0.62 | -0.96% | 63.65 | 64.53 | 3555 | 2279 | 1.63% |
| 2025-07-08 | 64.89 | 64.40 | 0.03 | 0.05% | 64.29 | 64.90 | 2733 | 1765 | 1.25% |
| 2025-07-07 | 63.68 | 64.37 | 0.70 | 1.10% | 63.68 | 64.80 | 3013 | 1941 | 1.38% |
| 2025-07-04 | 63.98 | 63.67 | -0.29 | -0.45% | 63.36 | 64.16 | 2864 | 1825 | 1.31% |
| 2025-07-03 | 64.13 | 63.96 | -0.17 | -0.27% | 63.79 | 64.30 | 2249 | 1439 | 1.03% |
| 2025-07-02 | 63.96 | 64.13 | 0.17 | 0.27% | 63.74 | 64.26 | 2924 | 1871 | 1.34% |
| 2025-07-01 | 63.60 | 63.96 | 0.36 | 0.57% | 63.30 | 64.12 | 3163 | 2019 | 1.45% |
| 2025-06-30 | 62.82 | 63.60 | 0.61 | 0.97% | 62.61 | 63.60 | 3241 | 2049 | 1.49% |
| 2025-06-27 | 62.69 | 62.99 | 0.30 | 0.48% | 62.51 | 63.23 | 2109 | 1327 | 0.97% |
| 2025-06-26 | 62.49 | 62.69 | 0.00 | 0.00% | 62.31 | 62.96 | 1588 | 995 | 0.73% |
| 2025-06-25 | 62.51 | 62.69 | 0.11 | 0.18% | 62.12 | 62.85 | 2632 | 1644 | 1.21% |
| 2025-06-24 | 62.68 | 63.57 | 0.72 | 1.15% | 62.60 | 63.88 | 2762 | 1752 | 1.27% |
| 2025-06-23 | 62.22 | 62.85 | 0.55 | 0.88% | 62.03 | 62.88 | 1775 | 1112 | 0.81% |
| 2025-06-20 | 62.06 | 62.30 | -0.01 | -0.02% | 62.06 | 62.60 | 1423 | 887 | 0.65% |
| 2025-06-19 | 62.45 | 62.31 | -0.58 | -0.92% | 62.27 | 63.03 | 1772 | 1108 | 0.81% |
| 2025-06-18 | 62.54 | 62.89 | 0.05 | 0.08% | 62.28 | 62.99 | 1424 | 891 | 0.65% |
| 2025-06-17 | 62.92 | 62.84 | -0.09 | -0.14% | 62.63 | 63.20 | 1954 | 1229 | 0.90% |
| 2025-06-16 | 62.98 | 62.93 | 0.43 | 0.69% | 62.28 | 62.98 | 2107 | 1319 | 0.97% |
| 2025-06-13 | 63.65 | 62.50 | -1.28 | -2.01% | 62.49 | 63.74 | 3995 | 2510 | 1.83% |
| 2025-06-12 | 64.20 | 63.78 | -0.42 | -0.65% | 63.60 | 64.20 | 2685 | 1713 | 1.23% |
| 2025-06-11 | 64.21 | 64.20 | 0.20 | 0.31% | 63.54 | 64.42 | 1866 | 1196 | 0.86% |
| 2025-06-10 | 64.70 | 64.00 | -0.55 | -0.85% | 63.57 | 64.70 | 3683 | 2357 | 1.69% |
| 2025-06-09 | 63.50 | 64.55 | 1.01 | 1.59% | 63.44 | 64.58 | 2837 | 1824 | 1.30% |
| 2025-06-06 | 63.49 | 63.54 | 0.15 | 0.24% | 63.25 | 63.80 | 2260 | 1434 | 1.04% |
| 2025-06-05 | 63.18 | 63.39 | 0.04 | 0.06% | 63.18 | 63.97 | 2453 | 1557 | 1.15% |
| 2025-06-04 | 63.68 | 63.35 | 0.09 | 0.14% | 63.06 | 63.75 | 1575 | 997 | 0.70% |
| 2025-06-03 | 62.82 | 63.26 | 0.22 | 0.35% | 62.60 | 63.62 | 1756 | 1113 | 0.79% |
| 2025-05-30 | 63.36 | 63.04 | -0.57 | -0.90% | 63.02 | 63.97 | 2090 | 1324 | 0.93% |
| 2025-05-29 | 63.13 | 63.61 | 0.56 | 0.89% | 62.76 | 64.19 | 2468 | 1570 | 1.10% |
| 2025-05-28 | 63.28 | 63.05 | -0.31 | -0.49% | 62.91 | 63.68 | 1430 | 903 | 0.64% |
| 2025-05-27 | 62.51 | 63.36 | 0.41 | 0.65% | 62.51 | 63.39 | 1769 | 1113 | 0.79% |
| 2025-05-26 | 63.38 | 62.95 | -0.05 | -0.08% | 62.26 | 63.49 | 1921 | 1209 | 0.86% |
| 2025-05-23 | 63.49 | 63.00 | -0.78 | -1.22% | 62.98 | 64.09 | 2408 | 1529 | 1.08% |
| 2025-05-22 | 63.35 | 63.78 | -0.05 | -0.08% | 63.28 | 64.17 | 2473 | 1574 | 1.11% |
| 2025-05-21 | 63.60 | 63.83 | -0.22 | -0.34% | 63.33 | 64.28 | 2243 | 1431 | 1.00% |
| 2025-05-20 | 62.88 | 64.05 | 1.20 | 1.91% | 62.50 | 64.28 | 3990 | 2539 | 1.79% |
| 2025-05-19 | 62.60 | 62.85 | 0.25 | 0.40% | 62.26 | 62.97 | 1443 | 903 | 0.65% |
| 2025-05-16 | 62.14 | 62.60 | 0.39 | 0.63% | 62.04 | 63.18 | 2584 | 1621 | 1.16% |
| 2025-05-15 | 62.53 | 62.21 | -0.57 | -0.91% | 62.14 | 62.78 | 2642 | 1647 | 1.18% |
| 2025-05-14 | 63.70 | 62.78 | -1.11 | -1.74% | 62.66 | 64.46 | 4873 | 3071 | 2.18% |
| 2025-05-13 | 63.90 | 63.89 | 0.52 | 0.82% | 63.50 | 64.63 | 4074 | 2607 | 1.82% |
| 2025-05-12 | 63.00 | 63.37 | 0.08 | 0.13% | 62.80 | 64.00 | 2152 | 1361 | 0.96% |
| 2025-05-09 | 63.89 | 63.29 | -0.60 | -0.94% | 62.65 | 63.89 | 2646 | 1671 | 1.18% |
| 2025-05-08 | 63.22 | 63.89 | 0.67 | 1.06% | 62.58 | 64.17 | 2566 | 1634 | 1.15% |
| 2025-05-07 | 63.08 | 63.22 | 0.47 | 0.75% | 62.53 | 64.00 | 4087 | 2584 | 1.83% |
| 2025-05-06 | 62.29 | 62.75 | 0.80 | 1.29% | 62.16 | 63.00 | 3578 | 2243 | 1.60% |
| 2025-04-30 | 61.70 | 61.95 | 0.05 | 0.08% | 61.70 | 62.44 | 3000 | 1861 | 1.34% |
| 2025-04-29 | 65.00 | 61.90 | -5.13 | -7.65% | 60.67 | 65.00 | 11094 | 6864 | 4.96% |
| 2025-04-28 | 68.56 | 67.03 | -1.53 | -2.23% | 67.03 | 68.56 | 3943 | 2668 | 1.76% |
| 2025-04-25 | 67.80 | 68.56 | 0.90 | 1.33% | 67.10 | 68.80 | 3677 | 2499 | 1.64% |
| 2025-04-24 | 68.74 | 67.66 | -0.33 | -0.49% | 67.19 | 68.74 | 4450 | 3011 | 1.99% |