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 | 59.30 | 59.10 | -0.31 | -0.52% | 58.66 | 60.19 | 14497 | 8587 | 3.58% |
| 2025-07-31 | 59.85 | 59.41 | -0.62 | -1.03% | 59.18 | 60.90 | 19977 | 12028 | 4.94% |
| 2025-07-30 | 60.55 | 60.03 | -0.66 | -1.09% | 59.70 | 60.66 | 16359 | 9849 | 4.04% |
| 2025-07-29 | 60.60 | 60.69 | -0.27 | -0.44% | 60.30 | 61.45 | 17166 | 10433 | 4.24% |
| 2025-07-28 | 61.49 | 60.96 | -0.31 | -0.51% | 60.60 | 61.55 | 15548 | 9473 | 3.84% |
| 2025-07-25 | 60.70 | 61.27 | 0.57 | 0.94% | 59.98 | 61.61 | 24541 | 14914 | 6.06% |
| 2025-07-24 | 60.80 | 60.70 | 0.36 | 0.60% | 60.08 | 60.99 | 19033 | 11533 | 4.70% |
| 2025-07-23 | 59.08 | 60.34 | 1.05 | 1.77% | 58.95 | 61.50 | 29756 | 17992 | 7.35% |
| 2025-07-22 | 58.99 | 59.29 | 0.32 | 0.54% | 58.84 | 60.49 | 19494 | 11599 | 4.82% |
| 2025-07-21 | 58.35 | 58.97 | 0.21 | 0.36% | 58.31 | 59.14 | 12788 | 7509 | 3.16% |
| 2025-07-18 | 58.40 | 58.76 | 0.45 | 0.77% | 58.40 | 59.53 | 14549 | 8575 | 3.59% |
| 2025-07-17 | 59.08 | 58.31 | -0.77 | -1.30% | 58.02 | 59.08 | 19424 | 11316 | 4.80% |
| 2025-07-16 | 58.80 | 59.08 | 0.27 | 0.46% | 58.71 | 59.80 | 9050 | 5362 | 2.24% |
| 2025-07-15 | 59.84 | 58.81 | -0.93 | -1.56% | 58.70 | 60.12 | 12400 | 7344 | 3.06% |
| 2025-07-14 | 59.70 | 59.74 | -0.16 | -0.27% | 59.44 | 59.92 | 7629 | 4553 | 1.88% |
| 2025-07-11 | 59.12 | 59.90 | 0.59 | 0.99% | 58.80 | 60.15 | 12437 | 7418 | 3.07% |
| 2025-07-10 | 59.48 | 59.31 | -0.16 | -0.27% | 58.71 | 59.75 | 11737 | 6940 | 2.90% |
| 2025-07-09 | 59.70 | 59.47 | -0.45 | -0.75% | 59.36 | 60.30 | 12982 | 7761 | 3.21% |
| 2025-07-08 | 59.52 | 59.92 | 0.32 | 0.54% | 58.60 | 60.19 | 14719 | 8779 | 3.64% |
| 2025-07-07 | 60.59 | 59.60 | -1.00 | -1.65% | 59.52 | 60.87 | 11722 | 7017 | 2.90% |
| 2025-07-04 | 61.00 | 60.60 | -0.50 | -0.82% | 59.81 | 62.66 | 22862 | 13953 | 5.65% |
| 2025-07-03 | 60.99 | 61.10 | 0.42 | 0.69% | 60.60 | 61.20 | 10940 | 6666 | 2.70% |
| 2025-07-02 | 61.62 | 60.68 | -1.23 | -1.99% | 60.06 | 61.75 | 18232 | 11083 | 4.50% |
| 2025-07-01 | 62.23 | 61.91 | -0.74 | -1.18% | 61.62 | 62.81 | 19574 | 12145 | 4.84% |
| 2025-06-30 | 60.85 | 62.65 | 1.80 | 2.96% | 60.85 | 64.19 | 37282 | 23265 | 9.21% |
| 2025-06-27 | 59.38 | 60.85 | 1.94 | 3.29% | 59.11 | 62.87 | 42195 | 25773 | 10.42% |
| 2025-06-26 | 59.81 | 58.91 | -0.92 | -1.54% | 58.83 | 59.83 | 16601 | 9844 | 4.10% |
| 2025-06-25 | 60.45 | 60.03 | 0.02 | 0.03% | 59.16 | 60.45 | 24267 | 14512 | 6.00% |
| 2025-06-24 | 59.87 | 60.01 | 0.20 | 0.33% | 59.58 | 60.20 | 23967 | 14355 | 5.92% |
| 2025-06-23 | 58.41 | 59.81 | 0.79 | 1.34% | 58.41 | 60.23 | 32505 | 19425 | 8.03% |
| 2025-06-20 | 59.14 | 59.02 | -0.12 | -0.20% | 58.52 | 60.23 | 17008 | 10085 | 4.20% |
| 2025-06-19 | 59.00 | 59.14 | -0.05 | -0.08% | 58.58 | 60.46 | 28465 | 16925 | 7.03% |
| 2025-06-18 | 57.09 | 59.19 | 1.67 | 2.90% | 56.77 | 59.95 | 37665 | 22057 | 9.31% |
| 2025-06-17 | 55.59 | 57.52 | 1.93 | 3.47% | 55.45 | 57.54 | 25396 | 14320 | 6.27% |
| 2025-06-16 | 55.38 | 55.59 | 0.04 | 0.07% | 55.23 | 56.13 | 11700 | 6497 | 2.89% |
| 2025-06-13 | 56.01 | 55.55 | -0.86 | -1.52% | 55.26 | 56.52 | 18580 | 10379 | 4.59% |
| 2025-06-12 | 56.00 | 56.41 | -0.79 | -1.38% | 55.30 | 57.00 | 26239 | 14721 | 6.48% |
| 2025-06-11 | 57.49 | 57.20 | 0.00 | 0.00% | 57.00 | 57.79 | 10519 | 6036 | 2.76% |
| 2025-06-10 | 58.54 | 57.20 | -1.35 | -2.31% | 56.74 | 58.55 | 16052 | 9221 | 4.22% |
| 2025-06-09 | 55.95 | 58.55 | 2.54 | 4.53% | 55.63 | 58.80 | 29927 | 17296 | 7.87% |
| 2025-06-06 | 56.50 | 56.01 | -0.76 | -1.34% | 55.64 | 56.77 | 12963 | 7271 | 3.41% |
| 2025-06-05 | 55.78 | 56.77 | 0.76 | 1.36% | 55.78 | 56.83 | 12847 | 7230 | 3.38% |
| 2025-06-04 | 55.50 | 56.01 | 0.51 | 0.92% | 55.45 | 56.34 | 9956 | 5571 | 2.62% |
| 2025-06-03 | 54.79 | 55.50 | 0.26 | 0.47% | 54.79 | 55.75 | 7420 | 4115 | 1.95% |
| 2025-05-30 | 56.30 | 55.24 | -1.43 | -2.52% | 55.19 | 56.30 | 11636 | 6484 | 3.06% |
| 2025-05-29 | 54.80 | 56.67 | 1.71 | 3.11% | 54.62 | 56.68 | 17200 | 9610 | 4.52% |
| 2025-05-28 | 56.38 | 54.96 | -1.32 | -2.35% | 54.54 | 56.48 | 16234 | 8980 | 4.27% |
| 2025-05-27 | 56.84 | 56.28 | -0.87 | -1.52% | 56.26 | 57.08 | 9332 | 5278 | 2.45% |
| 2025-05-26 | 56.38 | 57.15 | 0.97 | 1.73% | 56.06 | 57.21 | 10960 | 6234 | 2.88% |
| 2025-05-23 | 56.50 | 56.18 | -0.37 | -0.65% | 55.93 | 57.28 | 14932 | 8448 | 3.92% |
| 2025-05-22 | 57.78 | 56.55 | -1.50 | -2.58% | 56.49 | 58.63 | 19782 | 11330 | 5.20% |
| 2025-05-21 | 59.36 | 58.05 | -1.30 | -2.19% | 57.61 | 59.50 | 18886 | 11020 | 4.96% |
| 2025-05-20 | 59.10 | 59.35 | 0.07 | 0.12% | 58.72 | 59.58 | 10372 | 6140 | 2.73% |
| 2025-05-19 | 59.77 | 59.28 | -0.44 | -0.74% | 58.86 | 59.96 | 9868 | 5850 | 2.59% |
| 2025-05-16 | 58.55 | 59.72 | 0.98 | 1.67% | 58.48 | 60.77 | 18381 | 10975 | 4.83% |
| 2025-05-15 | 60.22 | 58.74 | -1.76 | -2.91% | 58.73 | 60.40 | 16936 | 10059 | 4.45% |
| 2025-05-14 | 61.30 | 60.50 | -0.60 | -0.98% | 60.35 | 61.49 | 14438 | 8779 | 3.79% |
| 2025-05-13 | 62.13 | 61.10 | -0.67 | -1.08% | 61.00 | 62.66 | 15776 | 9732 | 4.15% |
| 2025-05-12 | 61.20 | 61.77 | 0.95 | 1.56% | 61.08 | 62.00 | 13805 | 8492 | 3.63% |
| 2025-05-09 | 61.89 | 60.82 | -1.08 | -1.74% | 60.27 | 61.89 | 14266 | 8687 | 3.75% |
| 2025-05-08 | 61.50 | 61.90 | 0.39 | 0.63% | 61.02 | 62.09 | 11095 | 6847 | 2.92% |
| 2025-05-07 | 62.16 | 61.51 | -0.04 | -0.06% | 60.92 | 62.85 | 20205 | 12505 | 5.31% |
| 2025-05-06 | 59.85 | 61.55 | 2.08 | 3.50% | 59.85 | 61.55 | 20219 | 12276 | 5.31% |
| 2025-04-30 | 58.87 | 59.47 | 0.28 | 0.47% | 58.80 | 59.92 | 15570 | 9271 | 4.09% |
| 2025-04-29 | 60.22 | 59.19 | -2.27 | -3.69% | 58.52 | 60.30 | 27450 | 16254 | 7.22% |
| 2025-04-28 | 62.70 | 61.46 | -1.59 | -2.52% | 61.43 | 63.31 | 16261 | 10129 | 4.27% |
| 2025-04-25 | 62.66 | 63.05 | 0.39 | 0.62% | 62.28 | 63.69 | 12147 | 7648 | 3.19% |
| 2025-04-24 | 64.60 | 62.66 | -1.84 | -2.85% | 62.62 | 64.80 | 18777 | 11904 | 4.94% |