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 | 78.27 | 83.45 | 5.20 | 6.65% | 77.75 | 86.08 | 60796 | 51208 | 39.22% |
| 2025-07-31 | 78.00 | 78.25 | 0.00 | 0.00% | 77.89 | 79.90 | 11175 | 8807 | 7.21% |
| 2025-07-30 | 80.26 | 78.25 | -2.23 | -2.77% | 78.00 | 80.26 | 12876 | 10154 | 8.31% |
| 2025-07-29 | 80.80 | 80.48 | -0.42 | -0.52% | 79.61 | 81.80 | 13528 | 10877 | 8.73% |
| 2025-07-28 | 81.21 | 80.90 | 0.32 | 0.40% | 80.50 | 82.00 | 11195 | 9084 | 7.22% |
| 2025-07-25 | 81.25 | 80.58 | -0.34 | -0.42% | 79.83 | 81.28 | 11475 | 9211 | 7.40% |
| 2025-07-24 | 81.47 | 80.92 | -0.48 | -0.59% | 80.70 | 82.80 | 14932 | 12123 | 9.63% |
| 2025-07-23 | 78.85 | 81.40 | 2.49 | 3.16% | 77.89 | 84.45 | 28532 | 23114 | 18.41% |
| 2025-07-22 | 81.50 | 78.91 | -3.14 | -3.83% | 78.88 | 81.66 | 22380 | 17931 | 14.44% |
| 2025-07-21 | 81.02 | 82.05 | 1.53 | 1.90% | 80.75 | 83.13 | 22488 | 18397 | 14.51% |
| 2025-07-18 | 81.03 | 80.52 | -1.18 | -1.44% | 80.51 | 82.00 | 20372 | 16494 | 13.14% |
| 2025-07-17 | 81.60 | 81.70 | 1.46 | 1.82% | 79.64 | 82.25 | 31608 | 25677 | 20.39% |
| 2025-07-16 | 75.90 | 80.24 | 4.67 | 6.18% | 75.55 | 82.56 | 44823 | 35415 | 28.92% |
| 2025-07-15 | 75.00 | 75.57 | 0.24 | 0.32% | 74.30 | 75.58 | 13269 | 9953 | 8.56% |
| 2025-07-14 | 74.17 | 75.33 | 1.55 | 2.10% | 73.80 | 75.90 | 18646 | 14001 | 12.03% |
| 2025-07-11 | 71.99 | 73.78 | 1.63 | 2.26% | 71.60 | 74.35 | 12196 | 8941 | 7.87% |
| 2025-07-10 | 72.47 | 72.15 | -1.07 | -1.46% | 71.72 | 73.21 | 8945 | 6456 | 5.77% |
| 2025-07-09 | 73.90 | 73.22 | -0.08 | -0.11% | 73.01 | 75.50 | 11634 | 8636 | 7.51% |
| 2025-07-08 | 72.18 | 73.30 | 1.30 | 1.81% | 71.71 | 73.34 | 7311 | 5321 | 4.72% |
| 2025-07-07 | 71.65 | 72.00 | -0.26 | -0.36% | 70.80 | 72.21 | 5817 | 4159 | 3.75% |
| 2025-07-04 | 73.35 | 72.26 | -1.31 | -1.78% | 72.00 | 73.35 | 7888 | 5716 | 5.09% |
| 2025-07-03 | 73.33 | 73.57 | 0.23 | 0.31% | 72.65 | 73.95 | 7747 | 5682 | 5.00% |
| 2025-07-02 | 74.80 | 73.50 | -1.44 | -1.92% | 73.13 | 74.81 | 8965 | 6616 | 5.78% |
| 2025-07-01 | 75.88 | 74.94 | -1.00 | -1.32% | 74.46 | 75.91 | 9493 | 7121 | 6.12% |
| 2025-06-30 | 74.74 | 75.94 | 1.46 | 1.96% | 74.20 | 76.41 | 13836 | 10447 | 8.93% |
| 2025-06-27 | 74.14 | 74.48 | 0.36 | 0.49% | 73.40 | 74.73 | 9256 | 6876 | 5.97% |
| 2025-06-26 | 74.55 | 74.12 | -0.43 | -0.58% | 74.00 | 75.68 | 13032 | 9743 | 8.41% |
| 2025-06-25 | 73.62 | 74.55 | 0.95 | 1.29% | 73.62 | 75.00 | 16209 | 12043 | 10.46% |
| 2025-06-24 | 71.48 | 73.60 | 3.08 | 4.37% | 71.01 | 73.98 | 17950 | 13107 | 11.58% |
| 2025-06-23 | 68.86 | 70.52 | 0.48 | 0.69% | 68.52 | 70.69 | 7407 | 5193 | 4.78% |
| 2025-06-20 | 72.78 | 70.04 | -2.99 | -4.09% | 69.93 | 73.26 | 12540 | 8936 | 8.09% |
| 2025-06-19 | 72.30 | 73.03 | 0.35 | 0.48% | 72.18 | 74.46 | 15704 | 11514 | 10.13% |
| 2025-06-18 | 72.20 | 72.68 | 0.25 | 0.35% | 71.60 | 72.81 | 9008 | 6506 | 5.81% |
| 2025-06-17 | 72.10 | 72.43 | 0.27 | 0.37% | 71.71 | 72.98 | 7040 | 5085 | 4.54% |
| 2025-06-16 | 71.42 | 72.16 | 0.11 | 0.15% | 71.02 | 72.78 | 7454 | 5385 | 4.81% |
| 2025-06-13 | 74.50 | 72.05 | -2.30 | -3.09% | 71.90 | 74.80 | 11287 | 8223 | 7.28% |
| 2025-06-12 | 74.88 | 74.35 | -0.05 | -0.07% | 73.50 | 74.96 | 8645 | 6440 | 5.58% |
| 2025-06-11 | 73.80 | 74.40 | 0.10 | 0.13% | 73.80 | 75.18 | 11123 | 8299 | 7.18% |
| 2025-06-10 | 76.53 | 74.30 | -2.23 | -2.91% | 72.54 | 76.55 | 19186 | 14261 | 12.38% |
| 2025-06-09 | 76.23 | 76.53 | 0.22 | 0.29% | 76.01 | 77.20 | 12760 | 9773 | 8.23% |
| 2025-06-06 | 75.25 | 76.31 | -0.76 | -0.99% | 74.80 | 77.00 | 18523 | 14062 | 11.95% |
| 2025-06-05 | 73.15 | 77.07 | 3.93 | 5.37% | 72.37 | 79.14 | 33831 | 25734 | 21.83% |
| 2025-06-04 | 73.00 | 73.14 | -0.09 | -0.12% | 72.85 | 74.31 | 12152 | 8916 | 7.84% |
| 2025-06-03 | 73.30 | 73.23 | -0.80 | -1.08% | 73.00 | 74.30 | 9370 | 6883 | 6.05% |
| 2025-05-30 | 75.50 | 74.03 | -1.86 | -2.45% | 73.61 | 76.24 | 10702 | 7969 | 6.90% |
| 2025-05-29 | 75.00 | 75.89 | 0.60 | 0.80% | 74.98 | 77.30 | 13720 | 10457 | 8.85% |
| 2025-05-28 | 75.92 | 75.29 | -0.78 | -1.03% | 75.07 | 76.90 | 8436 | 6394 | 5.44% |
| 2025-05-27 | 77.40 | 76.07 | -1.38 | -1.78% | 75.66 | 77.82 | 10042 | 7665 | 6.48% |
| 2025-05-26 | 76.46 | 77.45 | 0.62 | 0.81% | 75.80 | 77.84 | 11500 | 8856 | 7.42% |
| 2025-05-23 | 77.80 | 76.83 | -0.87 | -1.12% | 76.67 | 79.38 | 15837 | 12367 | 10.22% |
| 2025-05-22 | 78.82 | 77.70 | -1.61 | -2.03% | 77.70 | 79.79 | 12368 | 9716 | 7.98% |
| 2025-05-21 | 79.40 | 79.31 | -1.00 | -1.25% | 78.20 | 80.39 | 14366 | 11354 | 9.27% |
| 2025-05-20 | 80.03 | 80.31 | -0.13 | -0.16% | 79.39 | 81.30 | 13381 | 10737 | 8.63% |
| 2025-05-19 | 83.03 | 80.44 | -2.54 | -3.06% | 78.82 | 83.35 | 20044 | 16063 | 12.93% |
| 2025-05-16 | 81.21 | 82.98 | 0.85 | 1.03% | 81.20 | 84.58 | 19300 | 16126 | 12.45% |
| 2025-05-15 | 83.74 | 82.13 | -1.61 | -1.92% | 81.18 | 83.77 | 17805 | 14599 | 11.49% |
| 2025-05-14 | 85.15 | 83.74 | -1.41 | -1.66% | 83.42 | 86.88 | 20537 | 17318 | 13.25% |
| 2025-05-13 | 87.65 | 85.15 | -1.84 | -2.12% | 85.01 | 88.50 | 19528 | 16821 | 12.60% |
| 2025-05-12 | 86.81 | 86.99 | 0.79 | 0.92% | 86.20 | 88.68 | 22912 | 20023 | 14.78% |
| 2025-05-09 | 86.26 | 86.20 | -0.80 | -0.92% | 83.38 | 87.39 | 23697 | 20204 | 15.29% |
| 2025-05-08 | 86.60 | 87.00 | -0.97 | -1.10% | 86.40 | 89.50 | 23856 | 20950 | 15.39% |
| 2025-05-07 | 90.30 | 87.97 | -2.34 | -2.59% | 86.48 | 92.47 | 35978 | 32066 | 23.21% |
| 2025-05-06 | 90.00 | 90.31 | 2.31 | 2.63% | 87.99 | 93.00 | 45804 | 41383 | 29.55% |
| 2025-04-30 | 82.00 | 88.00 | 5.27 | 6.37% | 80.86 | 90.60 | 51284 | 43550 | 33.09% |
| 2025-04-29 | 78.74 | 82.73 | 3.60 | 4.55% | 78.00 | 83.68 | 50216 | 40797 | 32.40% |
| 2025-04-28 | 81.75 | 79.13 | -3.22 | -3.91% | 78.66 | 81.90 | 45612 | 36453 | 29.43% |
| 2025-04-25 | 75.10 | 82.35 | 7.49 | 10.01% | 73.59 | 82.35 | 41098 | 32064 | 26.51% |
| 2025-04-24 | 74.50 | 74.86 | -0.64 | -0.85% | 73.30 | 77.20 | 27783 | 20960 | 17.92% |