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 | 58.710 | 57.610 | -0.940 | -1.61% | 56.800 | 58.790 | 15248 | 8801 | 2.45% |
| 2025-07-31 | 60.270 | 58.550 | -2.310 | -3.80% | 58.530 | 61.520 | 15820 | 9476 | 2.54% |
| 2025-07-30 | 63.180 | 60.860 | -2.320 | -3.67% | 60.730 | 63.680 | 18361 | 11398 | 2.94% |
| 2025-07-29 | 60.950 | 63.180 | 1.490 | 2.42% | 59.500 | 63.200 | 28178 | 17285 | 4.52% |
| 2025-07-28 | 60.000 | 61.690 | 2.480 | 4.19% | 58.920 | 63.000 | 25259 | 15448 | 4.05% |
| 2025-07-25 | 58.930 | 59.210 | -0.060 | -0.10% | 58.880 | 60.970 | 13401 | 8041 | 2.15% |
| 2025-07-24 | 59.000 | 59.270 | -0.070 | -0.12% | 58.500 | 59.800 | 10285 | 6088 | 1.65% |
| 2025-07-23 | 59.950 | 59.340 | -0.920 | -1.53% | 59.070 | 60.880 | 13027 | 7806 | 2.09% |
| 2025-07-22 | 58.930 | 60.260 | 1.100 | 1.86% | 58.180 | 61.000 | 17229 | 10242 | 2.76% |
| 2025-07-21 | 62.030 | 59.160 | -2.520 | -4.09% | 59.000 | 62.030 | 22749 | 13657 | 3.65% |
| 2025-07-18 | 61.750 | 61.780 | -0.770 | -1.23% | 61.600 | 62.490 | 13298 | 8234 | 2.13% |
| 2025-07-17 | 63.020 | 62.550 | 1.190 | 1.94% | 62.410 | 64.440 | 21902 | 13905 | 3.51% |
| 2025-07-16 | 61.440 | 61.360 | -0.320 | -0.52% | 61.200 | 62.550 | 11878 | 7339 | 1.91% |
| 2025-07-15 | 62.900 | 61.680 | -1.270 | -2.02% | 60.400 | 63.520 | 17967 | 11066 | 2.88% |
| 2025-07-14 | 64.540 | 62.950 | -2.580 | -3.94% | 62.790 | 65.070 | 21173 | 13436 | 3.40% |
| 2025-07-11 | 64.300 | 65.530 | 1.190 | 1.85% | 63.500 | 67.580 | 28481 | 18844 | 4.57% |
| 2025-07-10 | 63.800 | 64.340 | 0.160 | 0.25% | 63.570 | 67.300 | 21282 | 13938 | 3.41% |
| 2025-07-09 | 67.000 | 64.180 | -2.750 | -4.11% | 63.800 | 67.500 | 23394 | 15376 | 3.75% |
| 2025-07-08 | 67.000 | 66.930 | -0.780 | -1.15% | 66.800 | 68.880 | 20652 | 13917 | 3.31% |
| 2025-07-07 | 67.660 | 67.710 | -0.790 | -1.15% | 67.630 | 70.000 | 24508 | 16768 | 3.93% |
| 2025-07-04 | 68.510 | 68.500 | 1.400 | 2.09% | 67.000 | 73.500 | 40793 | 28483 | 6.54% |
| 2025-07-03 | 67.010 | 67.100 | -0.230 | -0.34% | 66.310 | 68.000 | 15747 | 10551 | 2.53% |
| 2025-07-02 | 67.920 | 67.330 | -0.250 | -0.37% | 66.050 | 68.880 | 21452 | 14485 | 3.44% |
| 2025-07-01 | 72.000 | 67.580 | -3.140 | -4.44% | 67.250 | 72.000 | 32413 | 22159 | 5.20% |
| 2025-06-30 | 72.900 | 70.720 | -0.580 | -0.81% | 68.800 | 72.900 | 31087 | 22160 | 4.99% |
| 2025-06-27 | 72.550 | 71.300 | -3.590 | -4.79% | 71.220 | 79.000 | 44120 | 32815 | 7.08% |
| 2025-06-26 | 71.000 | 74.890 | 2.420 | 3.34% | 69.000 | 79.820 | 57329 | 42371 | 9.20% |
| 2025-06-25 | 71.010 | 72.470 | -1.380 | -1.87% | 70.300 | 75.890 | 48569 | 35557 | 7.79% |
| 2025-06-24 | 76.000 | 73.850 | -4.710 | -6.00% | 73.800 | 78.880 | 55414 | 42183 | 8.89% |
| 2025-06-23 | 66.300 | 78.560 | 10.010 | 14.60% | 66.060 | 81.880 | 72955 | 53083 | 11.70% |
| 2025-06-20 | 66.000 | 68.550 | 1.760 | 2.64% | 64.660 | 71.980 | 53128 | 36258 | 8.52% |
| 2025-06-19 | 75.000 | 66.790 | -4.820 | -6.73% | 66.080 | 75.950 | 58629 | 41216 | 9.40% |
| 2025-06-18 | 80.170 | 71.610 | -13.380 | -15.74% | 69.990 | 83.550 | 68891 | 52388 | 11.05% |
| 2025-06-17 | 88.890 | 84.990 | -6.110 | -6.71% | 84.010 | 92.470 | 57899 | 50596 | 9.29% |
| 2025-06-16 | 87.060 | 91.100 | 6.870 | 8.16% | 84.180 | 96.980 | 65054 | 59529 | 10.43% |
| 2025-06-13 | 87.000 | 84.230 | -0.240 | -0.28% | 79.000 | 88.000 | 57107 | 47650 | 9.16% |
| 2025-06-12 | 73.280 | 84.470 | 8.470 | 11.14% | 71.600 | 92.560 | 72522 | 60567 | 11.63% |
| 2025-06-11 | 67.980 | 76.000 | 8.110 | 11.95% | 67.110 | 82.740 | 78650 | 59142 | 12.61% |
| 2025-06-10 | 73.110 | 67.890 | -10.090 | -12.94% | 67.780 | 79.880 | 83126 | 60838 | 13.33% |
| 2025-06-09 | 61.770 | 77.980 | 17.990 | 29.99% | 58.810 | 77.980 | 97771 | 66118 | 15.68% |
| 2025-06-06 | 55.000 | 59.990 | 2.250 | 3.90% | 54.300 | 74.800 | 98567 | 60502 | 15.81% |
| 2025-06-05 | 43.000 | 57.740 | 13.320 | 29.99% | 42.550 | 57.740 | 87361 | 41638 | 14.01% |
| 2025-06-04 | 41.990 | 44.420 | 1.340 | 3.11% | 40.550 | 44.870 | 76531 | 32464 | 12.27% |
| 2025-06-03 | 52.450 | 43.080 | -6.810 | -13.65% | 43.000 | 55.000 | 92668 | 45046 | 14.86% |
| 2025-05-30 | 44.540 | 49.890 | 11.510 | 29.99% | 41.030 | 49.890 | 105662 | 46837 | 16.95% |
| 2025-05-29 | 29.290 | 38.380 | 8.850 | 29.97% | 28.600 | 38.380 | 73341 | 24887 | 11.76% |
| 2025-05-28 | 27.430 | 29.530 | 2.340 | 8.61% | 27.270 | 29.890 | 50077 | 14408 | 8.03% |
| 2025-05-27 | 28.600 | 27.190 | -1.410 | -4.93% | 26.850 | 28.610 | 33120 | 9066 | 5.31% |
| 2025-05-26 | 25.900 | 28.600 | 2.910 | 11.33% | 25.880 | 29.500 | 49276 | 13791 | 7.90% |
| 2025-05-23 | 25.850 | 25.690 | -0.140 | -0.54% | 25.390 | 26.200 | 10699 | 2755 | 1.72% |
| 2025-05-22 | 26.700 | 25.830 | -0.890 | -3.33% | 25.390 | 27.200 | 16231 | 4227 | 2.60% |
| 2025-05-21 | 27.970 | 26.720 | -0.810 | -2.94% | 26.660 | 28.130 | 18307 | 5003 | 2.94% |
| 2025-05-20 | 26.770 | 27.530 | 1.050 | 3.97% | 26.350 | 27.700 | 23943 | 6516 | 3.84% |
| 2025-05-19 | 26.280 | 26.480 | 0.280 | 1.07% | 25.700 | 26.570 | 12112 | 3178 | 1.94% |
| 2025-05-16 | 26.680 | 26.200 | -0.310 | -1.17% | 26.000 | 26.990 | 12975 | 3440 | 2.08% |
| 2025-05-15 | 26.750 | 26.510 | -0.340 | -1.27% | 26.430 | 27.110 | 14364 | 3839 | 2.30% |
| 2025-05-14 | 26.320 | 26.850 | 0.940 | 3.63% | 25.800 | 26.990 | 14924 | 3936 | 2.39% |
| 2025-05-13 | 27.210 | 25.910 | -0.800 | -3.00% | 25.900 | 27.210 | 13986 | 3703 | 2.24% |
| 2025-05-12 | 26.460 | 26.710 | 0.690 | 2.65% | 26.140 | 26.900 | 13835 | 3677 | 2.22% |
| 2025-05-09 | 26.470 | 26.020 | -0.270 | -1.03% | 25.470 | 26.640 | 14076 | 3677 | 2.26% |
| 2025-05-08 | 25.620 | 26.290 | 0.300 | 1.15% | 25.600 | 26.600 | 14965 | 3909 | 2.40% |
| 2025-05-07 | 25.950 | 25.990 | 0.440 | 1.72% | 25.160 | 27.590 | 25783 | 6763 | 4.14% |
| 2025-05-06 | 24.890 | 25.550 | 0.930 | 3.78% | 24.780 | 25.650 | 12590 | 3188 | 2.02% |
| 2025-04-30 | 24.000 | 24.620 | 0.920 | 3.88% | 23.950 | 24.740 | 12533 | 3062 | 2.01% |
| 2025-04-29 | 23.500 | 23.700 | 0.190 | 0.81% | 23.380 | 24.250 | 8359 | 1993 | 1.34% |
| 2025-04-28 | 24.530 | 23.510 | -1.040 | -4.24% | 23.510 | 24.650 | 9446 | 2264 | 1.52% |
| 2025-04-25 | 24.950 | 24.550 | -0.210 | -0.85% | 24.420 | 25.250 | 11840 | 2938 | 1.90% |
| 2025-04-24 | 26.540 | 24.760 | -1.740 | -6.57% | 24.600 | 26.650 | 22046 | 5613 | 3.54% |