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 | 76.98 | 79.73 | 3.27 | 4.28% | 76.71 | 82.39 | 55899 | 44758 | 9.66% |
| 2025-07-31 | 76.59 | 76.46 | -0.61 | -0.79% | 75.70 | 78.48 | 46707 | 36057 | 8.07% |
| 2025-07-30 | 80.16 | 77.07 | -3.87 | -4.78% | 76.45 | 80.80 | 56823 | 44187 | 9.82% |
| 2025-07-29 | 78.99 | 80.94 | 1.21 | 1.52% | 78.07 | 81.50 | 44150 | 35271 | 7.63% |
| 2025-07-28 | 79.32 | 79.73 | 1.69 | 2.17% | 77.81 | 81.95 | 60878 | 48559 | 10.52% |
| 2025-07-25 | 75.97 | 78.04 | 4.14 | 5.60% | 75.19 | 78.78 | 47028 | 36235 | 8.13% |
| 2025-07-24 | 73.00 | 73.90 | 0.91 | 1.25% | 73.00 | 75.57 | 40744 | 30296 | 7.04% |
| 2025-07-23 | 75.37 | 72.99 | -1.90 | -2.54% | 72.22 | 75.78 | 65393 | 48421 | 11.30% |
| 2025-07-22 | 69.15 | 74.89 | 6.81 | 10.00% | 68.53 | 74.89 | 62522 | 45770 | 10.81% |
| 2025-07-21 | 66.50 | 68.08 | 2.00 | 3.03% | 66.12 | 68.53 | 34425 | 23208 | 5.95% |
| 2025-07-18 | 64.70 | 66.08 | 1.52 | 2.35% | 64.56 | 66.48 | 29533 | 19463 | 5.10% |
| 2025-07-17 | 64.21 | 64.56 | -0.13 | -0.20% | 63.89 | 65.14 | 29665 | 19101 | 5.13% |
| 2025-07-16 | 62.10 | 64.69 | 2.32 | 3.72% | 61.68 | 65.66 | 46282 | 29716 | 8.00% |
| 2025-07-15 | 62.00 | 62.37 | 0.22 | 0.35% | 61.25 | 63.33 | 35959 | 22381 | 6.22% |
| 2025-07-14 | 62.52 | 62.15 | -0.36 | -0.58% | 61.13 | 63.06 | 36382 | 22526 | 6.29% |
| 2025-07-11 | 62.65 | 62.51 | -0.64 | -1.01% | 61.48 | 63.33 | 41347 | 25747 | 7.15% |
| 2025-07-10 | 61.50 | 63.15 | 3.29 | 5.50% | 61.01 | 64.56 | 66457 | 41707 | 11.49% |
| 2025-07-09 | 62.54 | 59.86 | 0.38 | 0.64% | 59.44 | 63.00 | 84047 | 51441 | 14.53% |
| 2025-07-08 | 57.90 | 59.48 | 1.73 | 3.00% | 57.04 | 60.60 | 37975 | 22362 | 6.56% |
| 2025-07-07 | 57.70 | 57.75 | -0.18 | -0.31% | 56.55 | 58.39 | 29145 | 16667 | 5.04% |
| 2025-07-04 | 58.48 | 57.93 | -0.55 | -0.94% | 57.03 | 58.95 | 33519 | 19408 | 5.79% |
| 2025-07-03 | 56.18 | 58.48 | 2.50 | 4.47% | 55.05 | 59.00 | 66280 | 38203 | 11.46% |
| 2025-07-02 | 56.69 | 55.98 | -1.02 | -1.79% | 55.10 | 56.69 | 31614 | 17646 | 5.46% |
| 2025-07-01 | 54.33 | 57.00 | 2.55 | 4.68% | 53.39 | 57.40 | 53853 | 29966 | 9.31% |
| 2025-06-30 | 54.30 | 54.45 | 0.15 | 0.28% | 53.55 | 57.57 | 27519 | 15026 | 4.76% |
| 2025-06-27 | 54.99 | 54.30 | -0.40 | -0.73% | 54.01 | 55.65 | 27552 | 15036 | 4.76% |
| 2025-06-26 | 54.86 | 54.70 | -0.16 | -0.29% | 54.61 | 55.80 | 23698 | 13081 | 4.10% |
| 2025-06-25 | 54.09 | 54.86 | 0.78 | 1.44% | 53.81 | 55.12 | 33409 | 18267 | 5.77% |
| 2025-06-24 | 53.00 | 54.08 | 1.45 | 2.76% | 52.87 | 54.51 | 41478 | 22233 | 7.17% |
| 2025-06-23 | 49.15 | 52.63 | 2.75 | 5.51% | 49.15 | 53.66 | 51271 | 26840 | 8.86% |
| 2025-06-20 | 51.30 | 49.88 | -1.47 | -2.86% | 49.70 | 52.24 | 27606 | 13978 | 4.77% |
| 2025-06-19 | 51.00 | 51.35 | 0.05 | 0.10% | 50.88 | 53.38 | 27832 | 14445 | 4.81% |
| 2025-06-18 | 51.72 | 51.30 | -0.81 | -1.55% | 50.28 | 51.99 | 27805 | 14182 | 4.81% |
| 2025-06-17 | 50.28 | 52.11 | 2.24 | 4.49% | 50.10 | 53.68 | 41110 | 21575 | 7.11% |
| 2025-06-16 | 50.08 | 49.87 | -0.72 | -1.42% | 49.81 | 50.96 | 17440 | 8763 | 3.01% |
| 2025-06-13 | 50.56 | 50.59 | -0.29 | -0.57% | 49.87 | 51.08 | 16439 | 8286 | 2.84% |
| 2025-06-12 | 50.29 | 50.88 | 0.76 | 1.52% | 49.69 | 50.98 | 17038 | 8584 | 2.94% |
| 2025-06-11 | 49.97 | 50.56 | 0.99 | 2.00% | 49.20 | 51.15 | 23090 | 11696 | 3.99% |
| 2025-06-10 | 50.30 | 49.57 | -0.74 | -1.47% | 48.63 | 50.50 | 19685 | 9777 | 3.40% |
| 2025-06-09 | 50.17 | 50.31 | 0.36 | 0.72% | 50.17 | 51.40 | 25239 | 12818 | 4.36% |
| 2025-06-06 | 51.60 | 49.95 | -1.65 | -3.20% | 49.77 | 51.60 | 29919 | 15040 | 5.17% |
| 2025-06-05 | 51.48 | 51.60 | 0.53 | 1.04% | 50.22 | 52.20 | 17588 | 8976 | 3.04% |
| 2025-06-04 | 50.98 | 51.07 | 0.02 | 0.04% | 50.78 | 52.74 | 22055 | 11391 | 3.81% |
| 2025-06-03 | 50.10 | 51.05 | 0.46 | 0.91% | 49.80 | 51.68 | 17188 | 8707 | 2.97% |
| 2025-05-30 | 52.90 | 50.59 | -2.40 | -4.53% | 50.38 | 53.01 | 21837 | 11208 | 3.77% |
| 2025-05-29 | 52.49 | 52.99 | 0.43 | 0.82% | 52.36 | 53.39 | 10535 | 5576 | 1.82% |
| 2025-05-28 | 53.50 | 52.56 | -1.00 | -1.87% | 52.36 | 53.83 | 11013 | 5828 | 1.90% |
| 2025-05-27 | 52.40 | 53.56 | 1.12 | 2.14% | 52.29 | 55.23 | 27571 | 14880 | 4.77% |
| 2025-05-26 | 51.30 | 52.44 | 0.80 | 1.55% | 51.20 | 52.57 | 13109 | 6835 | 2.27% |
| 2025-05-23 | 52.85 | 51.64 | -1.36 | -2.57% | 51.64 | 53.50 | 17623 | 9252 | 3.05% |
| 2025-05-22 | 54.38 | 53.00 | -1.59 | -2.91% | 52.60 | 54.56 | 23713 | 12657 | 4.10% |
| 2025-05-21 | 54.88 | 54.59 | -0.13 | -0.24% | 54.10 | 55.40 | 17219 | 9432 | 2.98% |
| 2025-05-20 | 54.30 | 54.72 | 0.21 | 0.39% | 53.81 | 55.38 | 16612 | 9082 | 2.87% |
| 2025-05-19 | 53.43 | 54.51 | 0.68 | 1.26% | 52.60 | 54.60 | 17619 | 9469 | 3.05% |
| 2025-05-16 | 53.34 | 53.83 | 0.26 | 0.49% | 53.15 | 54.28 | 10929 | 5899 | 1.89% |
| 2025-05-15 | 54.04 | 53.57 | -0.63 | -1.16% | 53.25 | 54.79 | 15187 | 8189 | 2.63% |
| 2025-05-14 | 55.02 | 54.20 | -0.69 | -1.26% | 53.90 | 55.29 | 20122 | 10972 | 3.48% |
| 2025-05-13 | 57.08 | 54.89 | -1.47 | -2.61% | 54.80 | 57.08 | 24989 | 13871 | 4.32% |
| 2025-05-12 | 56.89 | 56.36 | 0.18 | 0.32% | 55.44 | 57.67 | 24550 | 13833 | 4.24% |
| 2025-05-09 | 55.99 | 56.18 | -0.09 | -0.16% | 55.00 | 57.25 | 20249 | 11331 | 3.50% |
| 2025-05-08 | 56.90 | 56.27 | -0.89 | -1.56% | 56.00 | 57.06 | 19715 | 11118 | 3.41% |
| 2025-05-07 | 58.36 | 57.16 | -0.29 | -0.50% | 55.70 | 60.10 | 37839 | 21918 | 6.54% |
| 2025-05-06 | 54.15 | 57.45 | 3.30 | 6.09% | 54.15 | 58.20 | 30132 | 16932 | 5.21% |
| 2025-04-30 | 52.17 | 54.15 | 2.14 | 4.11% | 51.95 | 54.88 | 24143 | 12913 | 4.17% |
| 2025-04-29 | 49.08 | 52.01 | 2.48 | 5.01% | 49.08 | 52.38 | 38913 | 20062 | 6.73% |
| 2025-04-28 | 53.36 | 49.53 | -5.07 | -9.29% | 49.14 | 53.36 | 50279 | 25433 | 8.69% |
| 2025-04-25 | 54.39 | 54.60 | 0.33 | 0.61% | 54.07 | 56.10 | 20872 | 11482 | 3.61% |
| 2025-04-24 | 54.30 | 54.27 | 0.07 | 0.13% | 53.75 | 55.64 | 19732 | 10785 | 3.41% |