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 | 63.98 | 66.99 | 1.73 | 2.65% | 61.15 | 67.00 | 80990 | 52342 | 17.08% |
| 2025-07-31 | 64.06 | 65.26 | 1.26 | 1.97% | 63.43 | 70.00 | 97992 | 65933 | 20.66% |
| 2025-07-30 | 61.50 | 64.00 | 1.35 | 2.15% | 59.68 | 66.02 | 85718 | 53921 | 18.08% |
| 2025-07-29 | 55.80 | 62.65 | 6.87 | 12.32% | 55.28 | 63.20 | 114759 | 66641 | 24.20% |
| 2025-07-28 | 53.80 | 55.78 | 3.78 | 7.27% | 51.51 | 59.38 | 116556 | 63870 | 24.58% |
| 2025-07-25 | 49.88 | 52.00 | 2.55 | 5.16% | 48.55 | 53.50 | 64456 | 33142 | 13.59% |
| 2025-07-24 | 50.15 | 49.45 | 0.65 | 1.33% | 47.70 | 51.88 | 39719 | 19685 | 8.38% |
| 2025-07-23 | 46.23 | 48.80 | 2.51 | 5.42% | 46.01 | 49.38 | 39086 | 18917 | 8.24% |
| 2025-07-22 | 46.62 | 46.29 | -0.33 | -0.71% | 45.66 | 46.79 | 12805 | 5927 | 2.70% |
| 2025-07-21 | 45.44 | 46.62 | 0.98 | 2.15% | 45.44 | 46.93 | 15892 | 7384 | 3.35% |
| 2025-07-18 | 46.67 | 45.64 | -0.79 | -1.70% | 45.04 | 46.67 | 21169 | 9645 | 4.46% |
| 2025-07-17 | 44.10 | 46.43 | 2.27 | 5.14% | 44.02 | 46.70 | 32059 | 14624 | 6.76% |
| 2025-07-16 | 44.05 | 44.16 | 0.11 | 0.25% | 43.79 | 44.40 | 11289 | 4973 | 2.38% |
| 2025-07-15 | 44.80 | 44.05 | -0.05 | -0.11% | 43.85 | 45.44 | 13595 | 6033 | 2.87% |
| 2025-07-14 | 44.65 | 44.10 | -0.44 | -0.99% | 43.50 | 44.80 | 11418 | 5035 | 2.41% |
| 2025-07-11 | 43.49 | 44.54 | 1.36 | 3.15% | 43.20 | 45.50 | 18098 | 8093 | 3.82% |
| 2025-07-10 | 44.18 | 43.18 | -1.00 | -2.26% | 42.83 | 44.36 | 9237 | 4009 | 1.95% |
| 2025-07-09 | 45.67 | 44.18 | -1.47 | -3.22% | 44.10 | 45.73 | 10157 | 4524 | 2.22% |
| 2025-07-08 | 43.16 | 45.65 | 2.62 | 6.09% | 42.61 | 45.97 | 22953 | 10322 | 5.01% |
| 2025-07-07 | 41.80 | 43.03 | 1.14 | 2.72% | 41.31 | 43.76 | 11580 | 4956 | 2.53% |
| 2025-07-04 | 42.59 | 41.89 | -0.66 | -1.55% | 41.82 | 42.79 | 7602 | 3208 | 1.66% |
| 2025-07-03 | 42.67 | 42.55 | -0.12 | -0.28% | 41.67 | 42.88 | 8874 | 3743 | 1.94% |
| 2025-07-02 | 44.28 | 42.67 | -1.83 | -4.11% | 42.38 | 44.40 | 16151 | 6938 | 3.52% |
| 2025-07-01 | 44.30 | 44.50 | 0.30 | 0.68% | 44.06 | 45.45 | 15801 | 7094 | 3.45% |
| 2025-06-30 | 45.18 | 44.20 | -0.98 | -2.17% | 44.20 | 45.52 | 10965 | 4898 | 2.39% |
| 2025-06-27 | 44.44 | 45.18 | 0.71 | 1.60% | 43.80 | 45.20 | 17188 | 7637 | 3.75% |
| 2025-06-26 | 45.00 | 44.47 | -0.53 | -1.18% | 43.96 | 45.34 | 11852 | 5291 | 2.58% |
| 2025-06-25 | 45.33 | 45.00 | 0.05 | 0.11% | 44.52 | 46.09 | 15365 | 6941 | 3.35% |
| 2025-06-24 | 45.11 | 44.95 | -0.01 | -0.02% | 44.71 | 45.74 | 7861 | 3549 | 1.71% |
| 2025-06-23 | 44.35 | 44.96 | 0.34 | 0.76% | 44.10 | 45.24 | 5982 | 2685 | 1.30% |
| 2025-06-20 | 45.96 | 44.62 | -1.38 | -3.00% | 44.60 | 47.49 | 11785 | 5373 | 2.57% |
| 2025-06-19 | 45.90 | 46.00 | 0.13 | 0.28% | 45.62 | 47.78 | 12934 | 6029 | 2.82% |
| 2025-06-18 | 43.64 | 45.87 | 2.26 | 5.18% | 42.82 | 45.90 | 13790 | 6156 | 3.01% |
| 2025-06-17 | 43.78 | 43.61 | -0.05 | -0.11% | 43.10 | 44.13 | 4725 | 2059 | 1.03% |
| 2025-06-16 | 43.76 | 43.66 | -0.24 | -0.55% | 42.51 | 44.80 | 9895 | 4316 | 2.16% |
| 2025-06-13 | 44.50 | 43.90 | 0.02 | 0.05% | 42.36 | 44.79 | 10323 | 4467 | 2.25% |
| 2025-06-12 | 63.61 | 65.49 | 1.77 | 2.78% | 62.80 | 65.49 | 6728 | 4355 | 2.17% |
| 2025-06-11 | 62.99 | 63.72 | 1.07 | 1.71% | 62.30 | 64.49 | 5537 | 3529 | 1.79% |
| 2025-06-10 | 65.31 | 62.65 | -2.56 | -3.93% | 62.20 | 65.33 | 7571 | 4805 | 2.44% |
| 2025-06-09 | 66.30 | 65.21 | -1.25 | -1.88% | 64.92 | 67.50 | 7402 | 4899 | 2.39% |
| 2025-06-06 | 66.27 | 66.46 | 0.03 | 0.05% | 64.88 | 66.60 | 4297 | 2836 | 1.39% |
| 2025-06-05 | 67.40 | 66.43 | 0.13 | 0.20% | 65.00 | 67.41 | 6698 | 4418 | 2.16% |
| 2025-06-04 | 63.95 | 66.30 | 1.86 | 2.89% | 63.95 | 66.36 | 6233 | 4092 | 2.01% |
| 2025-06-03 | 62.95 | 64.44 | 1.49 | 2.37% | 62.08 | 64.66 | 6826 | 4330 | 2.20% |
| 2025-05-30 | 61.05 | 62.95 | 1.25 | 2.03% | 61.05 | 63.39 | 9912 | 6187 | 3.20% |
| 2025-05-29 | 60.31 | 61.70 | 1.50 | 2.49% | 59.62 | 62.94 | 9942 | 6114 | 3.20% |
| 2025-05-28 | 63.68 | 60.20 | -2.40 | -3.83% | 60.03 | 63.68 | 6994 | 4268 | 2.25% |
| 2025-05-27 | 63.88 | 62.60 | -1.81 | -2.81% | 62.27 | 65.11 | 6923 | 4399 | 2.23% |
| 2025-05-26 | 65.65 | 64.41 | -1.64 | -2.48% | 62.60 | 66.24 | 7112 | 4571 | 2.29% |
| 2025-05-23 | 66.17 | 66.05 | 0.06 | 0.09% | 65.24 | 67.57 | 5890 | 3926 | 1.90% |
| 2025-05-22 | 67.30 | 65.99 | -1.30 | -1.93% | 65.65 | 68.17 | 11475 | 7687 | 3.70% |
| 2025-05-21 | 67.62 | 67.29 | -0.69 | -1.02% | 66.02 | 67.86 | 6033 | 4042 | 1.94% |
| 2025-05-20 | 67.01 | 67.98 | 0.81 | 1.21% | 66.80 | 69.16 | 6782 | 4606 | 2.19% |
| 2025-05-19 | 66.68 | 67.17 | 0.19 | 0.28% | 66.20 | 68.54 | 6529 | 4407 | 2.10% |
| 2025-05-16 | 67.78 | 66.98 | -0.87 | -1.28% | 66.64 | 68.90 | 6952 | 4708 | 2.24% |
| 2025-05-15 | 68.00 | 67.85 | -1.03 | -1.50% | 67.01 | 70.00 | 6204 | 4223 | 2.00% |
| 2025-05-14 | 71.00 | 68.88 | -2.16 | -3.04% | 68.50 | 71.08 | 9627 | 6682 | 3.10% |
| 2025-05-13 | 73.00 | 71.04 | -1.04 | -1.44% | 71.04 | 73.43 | 5039 | 3631 | 1.62% |
| 2025-05-12 | 74.07 | 72.08 | -2.70 | -3.61% | 72.00 | 74.25 | 8027 | 5832 | 2.59% |
| 2025-05-09 | 74.99 | 74.78 | 0.21 | 0.28% | 72.37 | 76.33 | 12775 | 9429 | 4.12% |
| 2025-05-08 | 74.03 | 74.57 | 1.08 | 1.47% | 72.56 | 74.57 | 7482 | 5496 | 2.41% |
| 2025-05-07 | 76.11 | 73.49 | -1.01 | -1.36% | 72.80 | 76.45 | 8822 | 6546 | 2.84% |
| 2025-05-06 | 73.26 | 74.50 | 1.50 | 2.05% | 72.56 | 75.18 | 7638 | 5666 | 2.46% |
| 2025-04-30 | 73.00 | 73.00 | 0.67 | 0.93% | 71.81 | 74.10 | 7277 | 5328 | 2.35% |
| 2025-04-29 | 74.00 | 72.33 | -1.86 | -2.51% | 72.00 | 74.44 | 7167 | 5237 | 2.31% |
| 2025-04-28 | 74.60 | 74.19 | 0.00 | 0.00% | 71.50 | 74.60 | 10032 | 7348 | 3.23% |
| 2025-04-25 | 74.83 | 74.19 | 0.31 | 0.42% | 72.56 | 74.83 | 5161 | 3811 | 1.66% |
| 2025-04-24 | 74.64 | 73.88 | -0.76 | -1.02% | 73.83 | 75.60 | 6664 | 4971 | 2.15% |