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 | 68.30 | 67.12 | -1.87 | -2.71% | 66.72 | 69.17 | 18263 | 12368 | 0.91% |
| 2025-07-31 | 68.61 | 68.99 | 0.79 | 1.16% | 68.22 | 71.17 | 29796 | 20835 | 1.48% |
| 2025-07-30 | 69.29 | 68.20 | -1.50 | -2.15% | 67.30 | 70.50 | 22147 | 15262 | 1.10% |
| 2025-07-29 | 69.30 | 69.70 | 0.20 | 0.29% | 67.84 | 73.48 | 45838 | 32652 | 2.27% |
| 2025-07-28 | 66.10 | 69.50 | 0.22 | 0.32% | 66.02 | 70.33 | 42503 | 29162 | 2.11% |
| 2025-07-25 | 64.18 | 69.28 | 5.27 | 8.23% | 63.40 | 69.78 | 46999 | 31547 | 2.33% |
| 2025-07-24 | 63.30 | 64.01 | 0.33 | 0.52% | 62.52 | 64.32 | 17772 | 11279 | 0.88% |
| 2025-07-23 | 63.14 | 63.68 | 0.24 | 0.38% | 62.51 | 63.82 | 17258 | 10888 | 0.86% |
| 2025-07-22 | 63.61 | 63.44 | -0.57 | -0.89% | 62.62 | 65.20 | 21896 | 13948 | 1.09% |
| 2025-07-21 | 63.55 | 64.01 | 0.03 | 0.05% | 63.05 | 64.90 | 15271 | 9766 | 0.76% |
| 2025-07-18 | 63.72 | 63.98 | 0.21 | 0.33% | 63.72 | 66.28 | 22750 | 14770 | 1.13% |
| 2025-07-17 | 63.17 | 63.77 | 0.25 | 0.39% | 62.21 | 64.08 | 18331 | 11593 | 0.91% |
| 2025-07-16 | 62.68 | 63.52 | 0.81 | 1.29% | 62.50 | 65.11 | 29605 | 18961 | 1.47% |
| 2025-07-15 | 60.80 | 62.71 | 1.68 | 2.75% | 60.80 | 64.10 | 38606 | 24329 | 1.92% |
| 2025-07-14 | 60.10 | 61.03 | 0.84 | 1.40% | 58.90 | 61.61 | 20445 | 12338 | 1.01% |
| 2025-07-11 | 57.09 | 60.19 | 3.10 | 5.43% | 56.30 | 60.79 | 33674 | 19966 | 1.67% |
| 2025-07-10 | 57.75 | 57.09 | -0.85 | -1.47% | 56.78 | 57.87 | 8864 | 5071 | 0.44% |
| 2025-07-09 | 58.00 | 57.94 | -0.56 | -0.96% | 57.02 | 58.76 | 16581 | 9542 | 0.82% |
| 2025-07-08 | 57.28 | 58.50 | 1.28 | 2.24% | 57.22 | 60.45 | 20565 | 11982 | 1.02% |
| 2025-07-07 | 58.10 | 57.22 | -1.23 | -2.10% | 57.20 | 58.91 | 10471 | 6055 | 0.52% |
| 2025-07-04 | 57.02 | 58.45 | 0.45 | 0.78% | 57.02 | 60.27 | 19241 | 11331 | 0.95% |
| 2025-07-03 | 57.56 | 58.00 | 0.44 | 0.76% | 56.36 | 58.30 | 16482 | 9432 | 0.82% |
| 2025-07-02 | 59.45 | 57.56 | -2.26 | -3.78% | 57.36 | 59.82 | 15187 | 8837 | 0.75% |
| 2025-07-01 | 61.00 | 59.82 | -1.26 | -2.06% | 59.45 | 61.10 | 12451 | 7486 | 0.62% |
| 2025-06-30 | 59.62 | 61.08 | 1.46 | 2.45% | 59.40 | 61.39 | 18242 | 11047 | 0.91% |
| 2025-06-27 | 60.16 | 59.62 | -0.03 | -0.05% | 58.70 | 60.77 | 16087 | 9612 | 0.80% |
| 2025-06-26 | 61.31 | 59.65 | -1.60 | -2.61% | 59.60 | 61.50 | 17554 | 10582 | 0.87% |
| 2025-06-25 | 57.77 | 61.25 | 4.02 | 7.02% | 57.51 | 62.00 | 34787 | 21141 | 1.73% |
| 2025-06-24 | 56.03 | 57.23 | 1.38 | 2.47% | 55.86 | 57.52 | 12824 | 7317 | 0.64% |
| 2025-06-23 | 55.55 | 55.85 | 0.40 | 0.72% | 55.00 | 56.45 | 10135 | 5658 | 0.50% |
| 2025-06-20 | 57.40 | 55.45 | -1.60 | -2.80% | 55.40 | 58.14 | 12602 | 7105 | 0.63% |
| 2025-06-19 | 56.91 | 57.05 | 0.15 | 0.26% | 56.69 | 58.35 | 13362 | 7668 | 0.66% |
| 2025-06-18 | 56.84 | 56.90 | 0.06 | 0.11% | 56.20 | 57.40 | 14806 | 8387 | 0.73% |
| 2025-06-17 | 58.01 | 56.84 | -2.10 | -3.56% | 56.51 | 59.39 | 18527 | 10660 | 0.92% |
| 2025-06-16 | 57.14 | 58.94 | 0.64 | 1.10% | 57.14 | 59.87 | 30981 | 18218 | 1.54% |
| 2025-06-13 | 57.97 | 58.30 | 0.34 | 0.59% | 57.02 | 59.45 | 64336 | 37321 | 3.19% |
| 2025-06-12 | 62.42 | 57.96 | -4.39 | -7.04% | 57.66 | 62.48 | 34938 | 20814 | 1.73% |
| 2025-06-11 | 61.60 | 62.35 | 0.67 | 1.09% | 61.18 | 63.06 | 15127 | 9448 | 0.75% |
| 2025-06-10 | 62.47 | 61.68 | -0.76 | -1.22% | 60.56 | 62.70 | 14479 | 8919 | 0.72% |
| 2025-06-09 | 63.66 | 62.44 | -1.42 | -2.22% | 62.30 | 64.38 | 14717 | 9290 | 0.73% |
| 2025-06-06 | 64.30 | 63.86 | -1.25 | -1.92% | 63.55 | 65.06 | 11417 | 7329 | 0.57% |
| 2025-06-05 | 63.00 | 65.11 | 1.59 | 2.50% | 62.46 | 65.49 | 21369 | 13664 | 1.06% |
| 2025-06-04 | 62.21 | 63.52 | 1.94 | 3.15% | 61.58 | 63.84 | 21327 | 13454 | 1.06% |
| 2025-06-03 | 59.45 | 61.58 | 2.13 | 3.58% | 58.50 | 62.65 | 25552 | 15815 | 1.27% |
| 2025-05-30 | 58.98 | 59.45 | 0.25 | 0.42% | 57.80 | 59.50 | 9224 | 5414 | 0.46% |
| 2025-05-29 | 57.69 | 59.20 | 1.50 | 2.60% | 57.10 | 59.20 | 10756 | 6288 | 0.53% |
| 2025-05-28 | 57.99 | 57.70 | -0.29 | -0.50% | 57.23 | 58.86 | 9001 | 5205 | 0.45% |
| 2025-05-27 | 58.13 | 57.99 | -0.14 | -0.24% | 57.23 | 58.99 | 10517 | 6101 | 0.52% |
| 2025-05-26 | 58.78 | 58.13 | 0.10 | 0.17% | 56.68 | 59.28 | 11538 | 6742 | 0.57% |
| 2025-05-23 | 57.99 | 58.03 | 0.07 | 0.12% | 57.00 | 58.59 | 13681 | 7922 | 0.68% |
| 2025-05-22 | 58.25 | 57.96 | -0.54 | -0.92% | 57.88 | 59.25 | 11907 | 6964 | 0.59% |
| 2025-05-21 | 60.14 | 58.50 | -1.49 | -2.48% | 58.04 | 60.20 | 15133 | 8943 | 0.75% |
| 2025-05-20 | 60.37 | 59.99 | -0.09 | -0.15% | 58.90 | 60.70 | 11738 | 7044 | 0.58% |
| 2025-05-19 | 61.47 | 60.08 | 0.19 | 0.32% | 59.28 | 61.64 | 12519 | 7525 | 0.62% |
| 2025-05-16 | 59.99 | 59.89 | 0.80 | 1.35% | 58.22 | 60.22 | 16350 | 9654 | 0.81% |
| 2025-05-15 | 60.81 | 59.09 | -1.60 | -2.64% | 59.09 | 60.81 | 10010 | 5957 | 0.50% |
| 2025-05-14 | 61.16 | 60.69 | -0.30 | -0.49% | 60.06 | 61.66 | 14693 | 8916 | 0.73% |
| 2025-05-13 | 62.67 | 60.99 | -0.84 | -1.36% | 60.85 | 63.00 | 13416 | 8261 | 0.67% |
| 2025-05-12 | 62.88 | 61.83 | -0.32 | -0.51% | 60.38 | 63.50 | 18950 | 11633 | 0.94% |
| 2025-05-09 | 64.86 | 62.15 | -2.73 | -4.21% | 61.89 | 64.96 | 17202 | 10789 | 0.85% |
| 2025-05-08 | 64.36 | 64.88 | 0.53 | 0.82% | 63.87 | 66.12 | 13674 | 8915 | 0.68% |
| 2025-05-07 | 66.99 | 64.35 | -2.25 | -3.38% | 63.83 | 68.58 | 17315 | 11333 | 0.86% |
| 2025-05-06 | 66.94 | 66.60 | -0.09 | -0.13% | 65.50 | 67.73 | 17090 | 11372 | 0.85% |
| 2025-04-30 | 63.66 | 66.69 | 3.03 | 4.76% | 63.16 | 67.61 | 24031 | 15851 | 1.19% |
| 2025-04-29 | 62.80 | 63.66 | 0.80 | 1.27% | 62.13 | 63.95 | 9263 | 5862 | 0.46% |
| 2025-04-28 | 61.64 | 62.86 | -0.04 | -0.06% | 60.69 | 64.11 | 15087 | 9402 | 0.75% |
| 2025-04-25 | 62.75 | 62.90 | -0.04 | -0.06% | 62.11 | 63.80 | 13195 | 8298 | 0.65% |
| 2025-04-24 | 65.06 | 62.94 | -2.16 | -3.32% | 62.30 | 65.10 | 15397 | 9726 | 0.76% |