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 | 64.35 | 64.70 | 0.40 | 0.62% | 62.31 | 64.77 | 66496 | 42142 | 2.67% |
| 2025-07-31 | 63.80 | 64.30 | 0.27 | 0.42% | 63.80 | 65.90 | 62461 | 40529 | 2.51% |
| 2025-07-30 | 64.62 | 64.03 | -0.50 | -0.77% | 63.91 | 65.40 | 43691 | 28138 | 1.75% |
| 2025-07-29 | 65.22 | 64.53 | -0.68 | -1.04% | 64.23 | 65.50 | 43973 | 28487 | 1.76% |
| 2025-07-28 | 65.48 | 65.21 | 0.25 | 0.38% | 64.83 | 66.19 | 56324 | 36899 | 2.26% |
| 2025-07-25 | 64.49 | 64.96 | 0.48 | 0.74% | 63.67 | 65.05 | 46713 | 30045 | 1.87% |
| 2025-07-24 | 64.53 | 64.48 | -0.07 | -0.11% | 64.11 | 65.12 | 44746 | 28913 | 1.80% |
| 2025-07-23 | 64.27 | 64.55 | 0.30 | 0.47% | 63.28 | 64.78 | 46519 | 29831 | 1.87% |
| 2025-07-22 | 64.06 | 64.25 | 0.18 | 0.28% | 63.77 | 64.91 | 43586 | 28096 | 1.75% |
| 2025-07-21 | 64.88 | 64.07 | -0.62 | -0.96% | 63.68 | 65.10 | 52326 | 33599 | 2.10% |
| 2025-07-18 | 65.50 | 64.69 | -0.77 | -1.18% | 64.66 | 65.88 | 53132 | 34554 | 2.13% |
| 2025-07-17 | 65.88 | 65.46 | -0.54 | -0.82% | 64.80 | 66.47 | 61482 | 40230 | 2.47% |
| 2025-07-16 | 66.33 | 66.00 | -0.59 | -0.89% | 65.51 | 67.12 | 54832 | 36366 | 2.20% |
| 2025-07-15 | 64.65 | 66.59 | 2.31 | 3.59% | 64.42 | 66.88 | 92602 | 61281 | 3.72% |
| 2025-07-14 | 64.00 | 64.28 | 0.38 | 0.59% | 63.00 | 64.62 | 51370 | 32891 | 2.06% |
| 2025-07-11 | 64.90 | 63.90 | -1.17 | -1.80% | 63.88 | 64.95 | 69966 | 44918 | 2.81% |
| 2025-07-10 | 64.68 | 65.07 | 0.29 | 0.45% | 64.07 | 65.39 | 36789 | 23834 | 1.48% |
| 2025-07-09 | 65.44 | 64.78 | -0.87 | -1.33% | 64.55 | 66.78 | 52047 | 34020 | 2.09% |
| 2025-07-08 | 66.21 | 65.65 | -0.93 | -1.40% | 65.31 | 68.16 | 84302 | 56071 | 3.38% |
| 2025-07-07 | 70.00 | 66.58 | 0.18 | 0.27% | 66.39 | 70.21 | 81804 | 55522 | 3.28% |
| 2025-07-04 | 66.06 | 66.40 | 0.34 | 0.51% | 65.17 | 67.08 | 33292 | 22062 | 1.34% |
| 2025-07-03 | 66.86 | 66.06 | -0.90 | -1.34% | 65.88 | 67.59 | 39869 | 26506 | 1.60% |
| 2025-07-02 | 67.68 | 66.96 | -0.99 | -1.46% | 66.50 | 67.97 | 34175 | 22877 | 1.37% |
| 2025-07-01 | 67.01 | 67.95 | 0.75 | 1.12% | 66.50 | 68.24 | 43378 | 29279 | 1.74% |
| 2025-06-30 | 65.77 | 67.20 | 1.81 | 2.77% | 65.66 | 68.33 | 56470 | 38126 | 2.27% |
| 2025-06-27 | 64.03 | 65.39 | 1.40 | 2.19% | 64.00 | 66.23 | 49332 | 32201 | 2.00% |
| 2025-06-26 | 65.33 | 63.99 | -1.33 | -2.04% | 63.71 | 65.49 | 51227 | 32950 | 2.07% |
| 2025-06-25 | 64.60 | 65.32 | 1.22 | 1.90% | 64.10 | 66.39 | 63422 | 41286 | 2.57% |
| 2025-06-24 | 62.62 | 64.10 | 1.59 | 2.54% | 62.62 | 64.75 | 49670 | 31821 | 2.01% |
| 2025-06-23 | 61.80 | 62.51 | 0.28 | 0.45% | 61.70 | 63.32 | 33386 | 20807 | 1.35% |
| 2025-06-20 | 62.90 | 62.23 | -0.89 | -1.41% | 62.23 | 63.89 | 34744 | 21778 | 1.41% |
| 2025-06-19 | 64.16 | 63.12 | -1.12 | -1.74% | 62.79 | 64.71 | 43471 | 27646 | 1.76% |
| 2025-06-18 | 63.00 | 64.24 | 1.02 | 1.61% | 62.92 | 64.87 | 37096 | 23761 | 1.50% |
| 2025-06-17 | 65.60 | 63.22 | -1.86 | -2.86% | 63.03 | 66.22 | 59049 | 37967 | 2.39% |
| 2025-06-16 | 65.55 | 65.08 | -0.74 | -1.12% | 64.76 | 66.28 | 52525 | 34406 | 2.13% |
| 2025-06-13 | 67.80 | 65.82 | -2.04 | -3.01% | 64.72 | 67.97 | 139104 | 91794 | 5.63% |
| 2025-06-12 | 68.01 | 67.86 | -0.75 | -1.09% | 67.50 | 69.30 | 51392 | 35156 | 2.08% |
| 2025-06-11 | 68.30 | 68.61 | -0.31 | -0.45% | 67.76 | 69.20 | 36304 | 24833 | 1.47% |
| 2025-06-10 | 69.99 | 68.92 | -1.18 | -1.68% | 68.02 | 70.48 | 45514 | 31399 | 1.84% |
| 2025-06-09 | 68.15 | 70.10 | -0.40 | -0.57% | 67.50 | 71.06 | 65059 | 45381 | 2.63% |
| 2025-06-06 | 70.82 | 70.50 | -0.40 | -0.56% | 69.82 | 71.68 | 47982 | 33843 | 1.94% |
| 2025-06-05 | 69.95 | 70.90 | 1.11 | 1.59% | 69.45 | 71.10 | 43403 | 30624 | 1.76% |
| 2025-06-04 | 69.60 | 69.79 | 0.01 | 0.01% | 69.01 | 70.07 | 32177 | 22409 | 1.30% |
| 2025-06-03 | 66.98 | 69.78 | 2.66 | 3.96% | 66.66 | 71.15 | 80606 | 56313 | 3.26% |
| 2025-05-30 | 67.80 | 67.12 | -0.03 | -0.04% | 66.20 | 67.93 | 43965 | 29389 | 1.78% |
| 2025-05-29 | 63.60 | 67.15 | 3.55 | 5.58% | 63.56 | 67.50 | 75698 | 49913 | 3.06% |
| 2025-05-28 | 62.98 | 63.60 | 0.90 | 1.44% | 62.10 | 63.70 | 33382 | 21022 | 1.35% |
| 2025-05-27 | 61.00 | 62.70 | 1.45 | 2.37% | 60.93 | 63.38 | 57621 | 36166 | 2.33% |
| 2025-05-26 | 61.59 | 61.25 | -0.92 | -1.48% | 60.90 | 62.20 | 64119 | 39320 | 2.60% |
| 2025-05-23 | 63.50 | 62.17 | -1.25 | -1.97% | 62.00 | 64.30 | 41293 | 25981 | 1.67% |
| 2025-05-22 | 63.57 | 63.42 | -0.15 | -0.24% | 63.15 | 65.58 | 38746 | 24891 | 1.57% |
| 2025-05-21 | 63.88 | 63.57 | -0.81 | -1.26% | 63.40 | 64.58 | 27411 | 17497 | 1.11% |
| 2025-05-20 | 64.25 | 64.38 | -0.01 | -0.02% | 62.85 | 64.80 | 39576 | 25330 | 1.60% |
| 2025-05-19 | 63.92 | 64.39 | 0.35 | 0.55% | 63.15 | 64.47 | 26421 | 16912 | 1.07% |
| 2025-05-16 | 64.80 | 64.04 | -0.30 | -0.47% | 63.91 | 64.86 | 28106 | 18088 | 1.14% |
| 2025-05-15 | 65.12 | 64.34 | -0.89 | -1.36% | 64.10 | 65.20 | 26679 | 17211 | 1.08% |
| 2025-05-14 | 65.93 | 65.23 | -0.70 | -1.06% | 64.81 | 66.59 | 37713 | 24708 | 1.53% |
| 2025-05-13 | 66.74 | 65.93 | -0.58 | -0.87% | 65.49 | 66.82 | 47375 | 31305 | 1.92% |
| 2025-05-12 | 63.60 | 66.51 | 3.61 | 5.74% | 63.60 | 68.63 | 92726 | 61565 | 3.75% |
| 2025-05-09 | 65.00 | 62.90 | -1.99 | -3.07% | 62.90 | 65.63 | 65588 | 41851 | 2.66% |
| 2025-05-08 | 65.34 | 64.89 | -0.78 | -1.19% | 64.60 | 65.82 | 52657 | 34299 | 2.13% |
| 2025-05-07 | 68.15 | 65.67 | -2.07 | -3.06% | 64.99 | 69.26 | 79983 | 53281 | 3.24% |
| 2025-05-06 | 67.07 | 67.74 | 0.90 | 1.35% | 66.02 | 67.86 | 66634 | 44700 | 2.79% |
| 2025-04-30 | 66.90 | 66.84 | -0.06 | -0.09% | 66.66 | 68.29 | 50194 | 33719 | 2.10% |
| 2025-04-29 | 67.58 | 66.90 | -0.80 | -1.18% | 66.71 | 68.90 | 45938 | 31042 | 1.93% |
| 2025-04-28 | 66.89 | 67.70 | 3.22 | 4.99% | 66.30 | 68.52 | 81382 | 54915 | 3.41% |
| 2025-04-25 | 64.86 | 64.48 | 0.03 | 0.05% | 63.55 | 65.00 | 32428 | 20841 | 1.36% |
| 2025-04-24 | 65.45 | 64.45 | -0.73 | -1.12% | 63.60 | 66.26 | 37586 | 24306 | 1.58% |