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 | 64.490 | 62.810 | -0.810 | -1.27% | 62.690 | 64.490 | 11768 | 7442 | 3.24% |
| 2025-07-31 | 65.930 | 63.620 | -2.950 | -4.43% | 63.600 | 66.500 | 19970 | 12920 | 5.50% |
| 2025-07-30 | 65.620 | 66.570 | 1.370 | 2.10% | 64.000 | 66.990 | 24196 | 15889 | 6.67% |
| 2025-07-29 | 66.510 | 65.200 | -1.770 | -2.64% | 64.600 | 67.380 | 25141 | 16487 | 6.93% |
| 2025-07-28 | 67.240 | 66.970 | -0.300 | -0.45% | 66.530 | 67.830 | 17213 | 11545 | 4.74% |
| 2025-07-25 | 69.000 | 67.270 | -2.450 | -3.51% | 67.110 | 69.600 | 32225 | 21846 | 8.88% |
| 2025-07-24 | 67.970 | 69.720 | 2.020 | 2.98% | 67.500 | 71.890 | 42825 | 29979 | 11.81% |
| 2025-07-23 | 67.590 | 67.700 | -0.380 | -0.56% | 67.080 | 70.280 | 28603 | 19651 | 7.88% |
| 2025-07-22 | 69.370 | 68.080 | -3.300 | -4.62% | 67.600 | 70.500 | 39897 | 27287 | 11.00% |
| 2025-07-21 | 72.930 | 71.380 | -3.790 | -5.04% | 69.400 | 74.370 | 48090 | 34545 | 13.26% |
| 2025-07-18 | 72.450 | 75.170 | 2.090 | 2.86% | 72.450 | 80.000 | 58884 | 44972 | 16.23% |
| 2025-07-17 | 72.000 | 73.080 | -0.830 | -1.12% | 71.200 | 74.000 | 35474 | 25649 | 9.78% |
| 2025-07-16 | 75.450 | 73.910 | -1.000 | -1.33% | 72.810 | 76.000 | 39038 | 28954 | 10.76% |
| 2025-07-15 | 75.250 | 74.910 | 0.580 | 0.78% | 73.710 | 79.000 | 52029 | 39537 | 14.34% |
| 2025-07-14 | 79.010 | 74.330 | -5.200 | -6.54% | 73.910 | 82.980 | 61983 | 47788 | 17.09% |
| 2025-07-11 | 77.180 | 79.530 | 6.930 | 9.55% | 74.600 | 85.880 | 87290 | 70778 | 24.06% |
| 2025-07-10 | 68.650 | 72.600 | 6.400 | 9.67% | 67.840 | 75.700 | 72727 | 51752 | 20.05% |
| 2025-07-09 | 70.860 | 66.200 | -6.500 | -8.94% | 66.010 | 72.480 | 54986 | 37672 | 15.16% |
| 2025-07-08 | 72.900 | 72.700 | -0.300 | -0.41% | 72.080 | 76.000 | 53916 | 40084 | 14.86% |
| 2025-07-07 | 69.870 | 73.000 | 3.530 | 5.08% | 68.190 | 74.150 | 51006 | 36281 | 14.06% |
| 2025-07-04 | 72.000 | 69.470 | -2.910 | -4.02% | 67.600 | 73.990 | 43352 | 30237 | 11.95% |
| 2025-07-03 | 72.580 | 72.380 | 1.280 | 1.80% | 69.680 | 75.260 | 36605 | 26569 | 10.09% |
| 2025-07-02 | 70.100 | 71.100 | -0.410 | -0.57% | 70.100 | 75.750 | 43522 | 31760 | 12.00% |
| 2025-07-01 | 73.760 | 71.510 | -4.180 | -5.52% | 71.500 | 76.120 | 52484 | 38435 | 14.47% |
| 2025-06-30 | 70.480 | 75.690 | 7.290 | 10.66% | 66.250 | 77.800 | 79612 | 56761 | 21.95% |
| 2025-06-27 | 63.600 | 68.400 | 6.380 | 10.29% | 63.580 | 69.930 | 73441 | 48931 | 20.24% |
| 2025-06-26 | 63.000 | 62.020 | -2.030 | -3.17% | 61.300 | 63.600 | 36387 | 22699 | 10.03% |
| 2025-06-25 | 63.200 | 64.050 | -0.250 | -0.39% | 62.400 | 65.190 | 45848 | 29207 | 12.64% |
| 2025-06-24 | 64.000 | 64.300 | 0.010 | 0.02% | 62.620 | 66.040 | 50318 | 32374 | 13.87% |
| 2025-06-23 | 58.250 | 64.290 | 3.990 | 6.62% | 58.230 | 64.300 | 52529 | 32572 | 14.48% |
| 2025-06-20 | 61.300 | 60.300 | 1.100 | 1.86% | 60.280 | 63.000 | 47896 | 29502 | 13.20% |
| 2025-06-19 | 61.990 | 59.200 | -2.880 | -4.64% | 57.510 | 63.200 | 47446 | 28609 | 13.08% |
| 2025-06-18 | 67.000 | 62.080 | -5.920 | -8.71% | 61.700 | 67.100 | 55477 | 35432 | 15.29% |
| 2025-06-17 | 69.190 | 68.000 | -2.730 | -3.86% | 67.010 | 72.800 | 57514 | 39747 | 15.85% |
| 2025-06-16 | 68.000 | 70.730 | -2.620 | -3.57% | 67.000 | 75.390 | 72924 | 51540 | 20.10% |
| 2025-06-13 | 77.500 | 73.350 | -4.650 | -5.96% | 73.170 | 88.550 | 97559 | 78900 | 26.89% |
| 2025-06-12 | 75.780 | 78.000 | -1.490 | -1.87% | 72.000 | 83.150 | 107186 | 81940 | 29.55% |
| 2025-06-11 | 57.900 | 79.490 | 18.290 | 29.89% | 57.900 | 79.560 | 118962 | 83511 | 32.79% |
| 2025-06-10 | 57.890 | 61.200 | 5.000 | 8.90% | 54.010 | 68.880 | 98664 | 58800 | 27.20% |
| 2025-06-09 | 50.000 | 56.200 | 8.880 | 18.77% | 49.910 | 60.000 | 90589 | 49261 | 24.97% |
| 2025-06-06 | 47.490 | 47.320 | -0.490 | -1.02% | 46.160 | 49.200 | 44313 | 21049 | 12.22% |
| 2025-06-05 | 48.500 | 47.810 | -1.470 | -2.98% | 46.500 | 52.780 | 69491 | 34077 | 19.16% |
| 2025-06-04 | 45.980 | 49.280 | 3.680 | 8.07% | 45.650 | 51.870 | 70811 | 34598 | 19.52% |
| 2025-06-03 | 43.230 | 45.600 | 3.600 | 8.57% | 43.210 | 48.300 | 64585 | 29303 | 17.80% |
| 2025-05-30 | 41.890 | 42.000 | -0.700 | -1.64% | 41.390 | 43.610 | 24941 | 10567 | 6.88% |
| 2025-05-29 | 41.800 | 42.700 | 1.700 | 4.15% | 41.630 | 43.160 | 30330 | 12894 | 8.36% |
| 2025-05-28 | 42.570 | 41.000 | -1.030 | -2.45% | 40.880 | 42.710 | 21943 | 9136 | 6.05% |
| 2025-05-27 | 44.000 | 42.030 | -1.890 | -4.30% | 41.740 | 44.000 | 30445 | 12995 | 8.39% |
| 2025-05-26 | 42.660 | 43.920 | 0.740 | 1.71% | 42.180 | 45.110 | 28924 | 12698 | 7.97% |
| 2025-05-23 | 42.500 | 43.180 | 0.120 | 0.28% | 42.500 | 44.420 | 27530 | 11940 | 7.59% |
| 2025-05-22 | 45.020 | 43.210 | -2.590 | -5.66% | 42.120 | 46.190 | 37607 | 16611 | 10.37% |
| 2025-05-21 | 47.810 | 45.800 | -3.200 | -6.53% | 45.610 | 48.140 | 43140 | 20116 | 11.89% |
| 2025-05-20 | 45.330 | 49.000 | 2.640 | 5.69% | 44.590 | 52.880 | 75647 | 36219 | 20.85% |
| 2025-05-19 | 46.850 | 46.360 | -0.190 | -0.41% | 44.360 | 48.600 | 50367 | 23528 | 13.88% |
| 2025-05-16 | 46.200 | 46.550 | -1.950 | -4.02% | 45.300 | 50.150 | 62554 | 29544 | 17.24% |
| 2025-05-15 | 44.000 | 48.500 | 3.540 | 7.87% | 43.500 | 55.800 | 92181 | 45107 | 25.41% |
| 2025-05-14 | 39.990 | 44.960 | 5.060 | 12.68% | 39.600 | 46.500 | 83159 | 36281 | 22.92% |
| 2025-05-13 | 41.660 | 39.900 | -1.980 | -4.73% | 39.760 | 42.600 | 40378 | 16492 | 11.13% |
| 2025-05-12 | 40.300 | 41.880 | 0.880 | 2.15% | 39.310 | 43.180 | 56464 | 23324 | 15.56% |
| 2025-05-09 | 43.000 | 41.000 | -3.260 | -7.37% | 41.000 | 48.680 | 77442 | 34189 | 21.35% |
| 2025-05-08 | 41.440 | 44.260 | 1.710 | 4.02% | 40.380 | 44.470 | 70496 | 29719 | 19.43% |
| 2025-05-07 | 41.120 | 42.550 | -1.100 | -2.52% | 40.020 | 43.470 | 81178 | 33915 | 22.38% |
| 2025-05-06 | 35.880 | 43.650 | 10.070 | 29.99% | 35.670 | 43.650 | 90791 | 36714 | 25.03% |
| 2025-04-30 | 33.170 | 33.580 | 0.410 | 1.24% | 33.090 | 33.860 | 20650 | 6895 | 5.69% |
| 2025-04-29 | 34.760 | 33.170 | -1.590 | -4.57% | 33.000 | 34.760 | 26512 | 8941 | 7.31% |
| 2025-04-28 | 34.750 | 34.760 | 0.030 | 0.09% | 34.660 | 36.300 | 27919 | 9888 | 7.70% |
| 2025-04-25 | 34.560 | 34.730 | 0.220 | 0.64% | 33.610 | 35.200 | 24839 | 8547 | 6.85% |
| 2025-04-24 | 36.800 | 34.510 | -2.640 | -7.11% | 34.080 | 36.800 | 37988 | 13406 | 10.47% |