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 | 67.72 | 67.72 | -0.22 | -0.32% | 67.41 | 68.37 | 5145 | 3486 | 2.69% |
| 2025-07-31 | 67.51 | 67.94 | 0.08 | 0.12% | 67.42 | 69.50 | 9284 | 6336 | 4.85% |
| 2025-07-30 | 68.25 | 67.86 | -0.44 | -0.64% | 67.00 | 68.49 | 6992 | 4730 | 3.65% |
| 2025-07-29 | 69.20 | 68.30 | -0.70 | -1.01% | 67.86 | 69.20 | 7281 | 4975 | 3.80% |
| 2025-07-28 | 67.87 | 69.00 | 1.00 | 1.47% | 67.53 | 69.98 | 8825 | 6098 | 4.61% |
| 2025-07-25 | 67.31 | 68.00 | 0.88 | 1.31% | 66.99 | 68.55 | 7517 | 5107 | 3.93% |
| 2025-07-24 | 66.90 | 67.12 | 0.22 | 0.33% | 66.61 | 67.45 | 3338 | 2238 | 1.74% |
| 2025-07-23 | 65.80 | 66.90 | 1.09 | 1.66% | 65.67 | 67.52 | 7589 | 5063 | 3.96% |
| 2025-07-22 | 66.34 | 65.81 | -0.49 | -0.74% | 65.48 | 66.34 | 4664 | 3072 | 2.44% |
| 2025-07-21 | 65.38 | 66.30 | 0.72 | 1.10% | 65.18 | 66.60 | 5673 | 3731 | 2.96% |
| 2025-07-18 | 65.03 | 65.58 | 0.56 | 0.86% | 64.65 | 66.95 | 7185 | 4701 | 3.75% |
| 2025-07-17 | 65.36 | 65.02 | -0.07 | -0.11% | 64.82 | 65.40 | 3945 | 2564 | 2.06% |
| 2025-07-16 | 65.30 | 65.09 | 0.07 | 0.11% | 64.67 | 65.68 | 4002 | 2604 | 2.09% |
| 2025-07-15 | 65.53 | 65.02 | -0.55 | -0.84% | 64.66 | 65.60 | 3413 | 2219 | 1.78% |
| 2025-07-14 | 64.85 | 65.57 | 0.75 | 1.16% | 64.80 | 66.00 | 5476 | 3578 | 2.86% |
| 2025-07-11 | 65.06 | 64.82 | -0.24 | -0.37% | 64.21 | 65.25 | 5242 | 3396 | 2.74% |
| 2025-07-10 | 65.47 | 65.06 | -0.27 | -0.41% | 64.00 | 65.47 | 8592 | 5544 | 4.49% |
| 2025-07-09 | 67.25 | 65.33 | -1.70 | -2.54% | 65.00 | 67.52 | 10019 | 6612 | 5.23% |
| 2025-07-08 | 67.07 | 67.03 | -0.05 | -0.07% | 65.90 | 68.60 | 16929 | 11400 | 8.84% |
| 2025-07-07 | 63.53 | 67.08 | 3.71 | 5.85% | 63.21 | 68.20 | 20840 | 13812 | 10.89% |
| 2025-07-04 | 64.23 | 63.37 | -0.62 | -0.97% | 63.30 | 64.25 | 5636 | 3593 | 2.94% |
| 2025-07-03 | 64.99 | 63.99 | -0.80 | -1.23% | 63.85 | 65.30 | 7574 | 4861 | 3.96% |
| 2025-07-02 | 62.90 | 64.79 | 1.91 | 3.04% | 62.81 | 65.15 | 16549 | 10630 | 8.65% |
| 2025-07-01 | 63.50 | 62.88 | 0.11 | 0.18% | 62.73 | 63.60 | 4987 | 3147 | 2.61% |
| 2025-06-30 | 63.55 | 62.77 | -0.82 | -1.29% | 62.68 | 64.20 | 8540 | 5385 | 4.46% |
| 2025-06-27 | 63.00 | 63.59 | 0.46 | 0.73% | 62.80 | 63.80 | 6686 | 4228 | 3.49% |
| 2025-06-26 | 63.10 | 63.13 | -0.17 | -0.27% | 62.71 | 63.78 | 4439 | 2799 | 2.32% |
| 2025-06-25 | 63.50 | 63.30 | -0.14 | -0.22% | 62.78 | 63.66 | 7195 | 4553 | 3.76% |
| 2025-06-24 | 61.35 | 63.44 | 2.12 | 3.46% | 60.72 | 64.30 | 18195 | 11465 | 9.51% |
| 2025-06-23 | 63.75 | 62.38 | -1.37 | -2.15% | 62.12 | 63.90 | 8219 | 5138 | 4.29% |
| 2025-06-20 | 64.20 | 63.75 | -0.85 | -1.32% | 63.10 | 64.80 | 5221 | 3326 | 2.73% |
| 2025-06-19 | 63.79 | 64.60 | 0.81 | 1.27% | 63.61 | 64.81 | 6567 | 4214 | 3.43% |
| 2025-06-18 | 63.73 | 63.79 | -0.01 | -0.02% | 62.90 | 63.86 | 2804 | 1775 | 1.46% |
| 2025-06-17 | 63.99 | 63.80 | 0.20 | 0.31% | 63.13 | 65.38 | 9760 | 6296 | 5.10% |
| 2025-06-16 | 63.50 | 63.60 | 0.48 | 0.76% | 62.81 | 64.00 | 2681 | 1703 | 1.40% |
| 2025-06-13 | 63.80 | 63.12 | -1.07 | -1.67% | 62.88 | 64.03 | 3770 | 2390 | 1.97% |
| 2025-06-12 | 64.00 | 64.19 | -0.05 | -0.08% | 63.63 | 64.31 | 2926 | 1873 | 1.53% |
| 2025-06-11 | 63.17 | 64.24 | 0.81 | 1.28% | 63.15 | 64.81 | 5219 | 3351 | 2.73% |
| 2025-06-10 | 63.77 | 63.43 | -0.29 | -0.46% | 63.04 | 64.15 | 3661 | 2329 | 1.91% |
| 2025-06-09 | 63.50 | 63.72 | 0.68 | 1.08% | 63.06 | 64.03 | 2719 | 1727 | 1.42% |
| 2025-06-06 | 63.01 | 63.04 | -0.36 | -0.57% | 62.89 | 63.64 | 2067 | 1307 | 1.11% |
| 2025-06-05 | 61.62 | 63.40 | 1.75 | 2.84% | 61.62 | 63.46 | 6373 | 4004 | 3.41% |
| 2025-06-04 | 61.70 | 61.65 | 0.09 | 0.15% | 61.05 | 61.94 | 1705 | 1049 | 0.91% |
| 2025-06-03 | 61.70 | 61.56 | 0.06 | 0.10% | 60.90 | 61.70 | 1981 | 1215 | 1.06% |
| 2025-05-30 | 61.16 | 61.50 | -0.25 | -0.40% | 61.00 | 62.18 | 2436 | 1497 | 1.31% |
| 2025-05-29 | 61.20 | 61.75 | 0.78 | 1.28% | 60.96 | 61.98 | 3667 | 2257 | 1.96% |
| 2025-05-28 | 61.55 | 60.97 | -0.03 | -0.05% | 60.00 | 61.82 | 2721 | 1655 | 1.46% |
| 2025-05-27 | 61.15 | 61.00 | -0.16 | -0.26% | 60.62 | 62.00 | 4081 | 2501 | 2.19% |
| 2025-05-26 | 60.25 | 61.16 | 1.20 | 2.00% | 59.99 | 61.96 | 4149 | 2532 | 2.22% |
| 2025-05-23 | 62.11 | 59.96 | -2.36 | -3.79% | 59.80 | 62.65 | 6496 | 3969 | 3.48% |
| 2025-05-22 | 62.11 | 62.32 | -0.08 | -0.13% | 61.82 | 62.68 | 2617 | 1630 | 1.40% |
| 2025-05-21 | 63.15 | 62.40 | -0.95 | -1.50% | 62.02 | 63.98 | 4903 | 3075 | 2.63% |
| 2025-05-20 | 63.83 | 63.35 | -0.45 | -0.71% | 62.82 | 64.38 | 6498 | 4117 | 3.48% |
| 2025-05-19 | 64.63 | 63.80 | -0.81 | -1.25% | 63.60 | 66.57 | 11067 | 7186 | 5.93% |
| 2025-05-16 | 61.81 | 64.61 | 2.80 | 4.53% | 61.51 | 64.98 | 14426 | 9274 | 7.73% |
| 2025-05-15 | 61.56 | 61.81 | 0.37 | 0.60% | 60.95 | 61.84 | 2859 | 1755 | 1.53% |
| 2025-05-14 | 62.33 | 61.44 | -0.56 | -0.90% | 61.36 | 62.40 | 3359 | 2073 | 1.80% |
| 2025-05-13 | 62.20 | 62.00 | 0.08 | 0.13% | 61.92 | 62.98 | 5263 | 3287 | 2.82% |
| 2025-05-12 | 61.62 | 61.92 | 0.34 | 0.55% | 61.11 | 61.96 | 2548 | 1571 | 1.37% |
| 2025-05-09 | 62.24 | 61.58 | -0.62 | -1.00% | 61.11 | 62.24 | 3070 | 1885 | 1.64% |
| 2025-05-08 | 61.99 | 62.20 | 0.70 | 1.14% | 61.28 | 62.69 | 5682 | 3536 | 3.04% |
| 2025-05-07 | 61.97 | 61.50 | -0.42 | -0.68% | 60.98 | 62.27 | 4817 | 2967 | 2.58% |
| 2025-05-06 | 59.40 | 61.92 | 3.12 | 5.31% | 58.88 | 62.42 | 9298 | 5667 | 4.98% |
| 2025-04-30 | 57.95 | 58.80 | 0.90 | 1.55% | 57.95 | 59.50 | 4312 | 2537 | 2.31% |
| 2025-04-29 | 56.56 | 57.90 | 1.24 | 2.19% | 56.44 | 58.65 | 5247 | 3022 | 2.81% |
| 2025-04-28 | 56.75 | 56.66 | 0.01 | 0.02% | 56.27 | 57.40 | 1965 | 1115 | 1.05% |
| 2025-04-25 | 56.53 | 56.65 | -0.17 | -0.30% | 56.44 | 56.78 | 1036 | 586 | 0.55% |
| 2025-04-24 | 57.09 | 56.82 | -0.18 | -0.32% | 56.43 | 57.16 | 3420 | 1939 | 1.83% |