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 | 79.76 | 79.71 | 0.11 | 0.14% | 78.50 | 80.59 | 171703 | 136469 | 4.22% |
| 2025-07-31 | 77.35 | 79.60 | 2.34 | 3.03% | 77.25 | 82.17 | 269334 | 214898 | 6.63% |
| 2025-07-30 | 78.60 | 77.26 | -1.60 | -2.03% | 76.80 | 79.68 | 153065 | 119579 | 3.77% |
| 2025-07-29 | 79.22 | 78.86 | -1.11 | -1.39% | 78.30 | 79.65 | 153953 | 121386 | 3.79% |
| 2025-07-28 | 79.10 | 79.97 | 1.68 | 2.15% | 77.32 | 80.78 | 248791 | 197885 | 6.12% |
| 2025-07-25 | 74.20 | 78.29 | 4.31 | 5.83% | 73.70 | 79.01 | 295799 | 225602 | 7.28% |
| 2025-07-24 | 73.10 | 73.98 | 0.91 | 1.25% | 72.72 | 74.09 | 93075 | 68581 | 2.29% |
| 2025-07-23 | 73.10 | 73.07 | 0.04 | 0.05% | 72.62 | 73.87 | 85622 | 62760 | 2.11% |
| 2025-07-22 | 73.78 | 73.03 | -0.63 | -0.86% | 72.80 | 74.17 | 104257 | 76516 | 2.56% |
| 2025-07-21 | 74.10 | 73.66 | -0.64 | -0.86% | 73.37 | 74.33 | 88124 | 65015 | 2.17% |
| 2025-07-18 | 74.72 | 74.30 | -0.36 | -0.48% | 74.01 | 75.30 | 94100 | 70094 | 2.32% |
| 2025-07-17 | 73.51 | 74.66 | 0.32 | 0.43% | 72.80 | 74.88 | 166501 | 122897 | 4.10% |
| 2025-07-16 | 70.97 | 74.34 | 3.44 | 4.85% | 70.97 | 76.80 | 313962 | 235573 | 7.72% |
| 2025-07-15 | 71.05 | 70.90 | -0.61 | -0.85% | 70.37 | 71.68 | 81850 | 58052 | 2.01% |
| 2025-07-14 | 72.20 | 71.51 | -0.92 | -1.27% | 71.16 | 72.60 | 76553 | 54956 | 1.88% |
| 2025-07-11 | 71.71 | 72.43 | 0.51 | 0.71% | 71.26 | 72.99 | 100054 | 72420 | 2.46% |
| 2025-07-10 | 70.20 | 71.92 | 1.00 | 1.41% | 70.20 | 72.50 | 109674 | 78381 | 2.70% |
| 2025-07-09 | 71.38 | 70.92 | -0.54 | -0.76% | 70.58 | 71.45 | 69749 | 49550 | 1.72% |
| 2025-07-08 | 71.17 | 71.46 | 0.28 | 0.39% | 70.68 | 71.61 | 70305 | 50128 | 1.73% |
| 2025-07-07 | 70.75 | 71.18 | 0.24 | 0.34% | 70.00 | 71.50 | 66307 | 46912 | 1.63% |
| 2025-07-04 | 71.98 | 70.94 | -1.06 | -1.47% | 70.70 | 71.98 | 89330 | 63574 | 2.20% |
| 2025-07-03 | 72.22 | 72.00 | 0.16 | 0.22% | 71.29 | 72.46 | 75629 | 54336 | 1.86% |
| 2025-07-02 | 72.06 | 71.84 | -0.76 | -1.05% | 71.03 | 74.35 | 119777 | 86534 | 2.95% |
| 2025-07-01 | 72.84 | 72.60 | -0.40 | -0.55% | 72.25 | 73.77 | 115040 | 83790 | 2.83% |
| 2025-06-30 | 72.95 | 73.00 | 0.70 | 0.97% | 72.34 | 73.49 | 130058 | 94990 | 3.20% |
| 2025-06-27 | 73.99 | 72.30 | 0.46 | 0.64% | 72.03 | 74.09 | 183958 | 134463 | 4.53% |
| 2025-06-26 | 72.14 | 71.84 | -0.16 | -0.22% | 71.83 | 74.88 | 208926 | 153078 | 5.14% |
| 2025-06-25 | 71.04 | 72.00 | 1.47 | 2.08% | 70.32 | 72.08 | 131152 | 93479 | 3.23% |
| 2025-06-24 | 68.74 | 70.53 | 1.64 | 2.38% | 68.66 | 71.30 | 102098 | 71820 | 2.51% |
| 2025-06-23 | 67.51 | 68.89 | 1.06 | 1.56% | 67.20 | 69.19 | 67673 | 46406 | 1.66% |
| 2025-06-20 | 69.11 | 67.83 | -1.29 | -1.87% | 67.73 | 69.73 | 69503 | 47510 | 1.71% |
| 2025-06-19 | 70.02 | 69.12 | -1.50 | -2.12% | 68.54 | 70.50 | 101752 | 70628 | 2.50% |
| 2025-06-18 | 70.80 | 70.62 | -0.46 | -0.65% | 70.22 | 71.28 | 82210 | 58066 | 2.02% |
| 2025-06-17 | 72.95 | 71.08 | -1.59 | -2.19% | 70.50 | 73.29 | 141697 | 101303 | 3.49% |
| 2025-06-16 | 72.44 | 72.67 | -0.37 | -0.51% | 71.58 | 73.32 | 122178 | 88486 | 3.01% |
| 2025-06-13 | 70.70 | 73.04 | 1.89 | 2.66% | 70.70 | 74.09 | 309678 | 227044 | 7.62% |
| 2025-06-12 | 70.49 | 71.15 | 0.05 | 0.07% | 70.20 | 72.13 | 119803 | 85480 | 2.95% |
| 2025-06-11 | 71.03 | 71.10 | 0.06 | 0.08% | 70.01 | 72.31 | 118845 | 84418 | 2.92% |
| 2025-06-10 | 70.98 | 71.04 | -0.03 | -0.04% | 69.00 | 72.72 | 203370 | 143820 | 5.00% |
| 2025-06-09 | 71.82 | 71.07 | -0.92 | -1.28% | 70.61 | 71.99 | 147308 | 104723 | 3.62% |
| 2025-06-06 | 68.80 | 71.99 | 3.10 | 4.50% | 68.18 | 72.46 | 171403 | 120029 | 4.22% |
| 2025-06-05 | 67.75 | 68.89 | 1.20 | 1.77% | 67.19 | 69.33 | 116870 | 79862 | 2.88% |
| 2025-06-04 | 66.69 | 67.69 | 1.33 | 2.00% | 66.60 | 68.00 | 80947 | 54702 | 1.99% |
| 2025-06-03 | 66.00 | 66.36 | 0.36 | 0.55% | 65.88 | 67.00 | 60075 | 40004 | 1.48% |
| 2025-05-30 | 67.00 | 66.00 | -1.40 | -2.08% | 65.80 | 67.10 | 68447 | 45245 | 1.68% |
| 2025-05-29 | 65.40 | 67.40 | 2.28 | 3.50% | 65.18 | 68.24 | 100288 | 66714 | 2.47% |
| 2025-05-28 | 66.39 | 65.12 | -1.21 | -1.82% | 65.03 | 66.80 | 67169 | 44130 | 1.65% |
| 2025-05-27 | 66.92 | 66.33 | -1.23 | -1.82% | 66.01 | 67.26 | 59576 | 39567 | 1.47% |
| 2025-05-26 | 65.60 | 67.56 | 2.27 | 3.48% | 65.60 | 68.66 | 120967 | 81515 | 2.98% |
| 2025-05-23 | 66.39 | 65.35 | -1.36 | -2.04% | 65.27 | 67.08 | 80330 | 53068 | 1.98% |
| 2025-05-22 | 66.90 | 66.71 | -0.35 | -0.52% | 66.66 | 67.80 | 63228 | 42452 | 1.56% |
| 2025-05-21 | 67.61 | 67.06 | -0.67 | -0.99% | 67.00 | 67.87 | 67646 | 45534 | 1.66% |
| 2025-05-20 | 67.80 | 67.73 | -0.27 | -0.40% | 67.30 | 68.13 | 70379 | 47646 | 1.73% |
| 2025-05-19 | 67.78 | 68.00 | 0.49 | 0.73% | 66.84 | 68.18 | 76676 | 51921 | 1.89% |
| 2025-05-16 | 67.41 | 67.51 | -0.29 | -0.43% | 67.21 | 68.06 | 67454 | 45646 | 1.66% |
| 2025-05-15 | 70.20 | 67.80 | -2.40 | -3.42% | 67.80 | 70.20 | 117504 | 80371 | 2.89% |
| 2025-05-14 | 70.70 | 70.20 | -0.39 | -0.55% | 69.41 | 71.20 | 127674 | 89546 | 3.14% |
| 2025-05-13 | 73.02 | 70.59 | -1.94 | -2.67% | 70.23 | 73.02 | 174108 | 124078 | 4.28% |
| 2025-05-12 | 70.20 | 72.53 | 3.43 | 4.96% | 69.65 | 74.00 | 231225 | 166722 | 5.69% |
| 2025-05-09 | 71.00 | 69.10 | -1.47 | -2.08% | 68.88 | 71.92 | 144415 | 100984 | 3.55% |
| 2025-05-08 | 68.20 | 70.57 | 2.37 | 3.48% | 67.42 | 70.86 | 194455 | 135414 | 4.78% |
| 2025-05-07 | 70.92 | 68.20 | -2.42 | -3.43% | 67.51 | 71.27 | 243544 | 167855 | 5.99% |
| 2025-05-06 | 70.00 | 70.62 | 1.39 | 2.01% | 69.14 | 70.99 | 83972 | 59040 | 2.45% |
| 2025-04-30 | 67.59 | 69.23 | 2.01 | 2.99% | 67.01 | 69.58 | 85504 | 58576 | 2.50% |
| 2025-04-29 | 68.11 | 67.22 | -1.14 | -1.67% | 67.19 | 68.52 | 59060 | 40029 | 1.72% |
| 2025-04-28 | 69.18 | 68.36 | -0.84 | -1.21% | 68.36 | 69.65 | 48073 | 33134 | 1.40% |
| 2025-04-25 | 69.10 | 69.20 | -0.25 | -0.36% | 68.46 | 69.96 | 61130 | 42376 | 1.78% |
| 2025-04-24 | 71.31 | 69.45 | -4.27 | -5.79% | 69.21 | 71.58 | 140179 | 98210 | 4.29% |