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 | 83.71 | 89.60 | 8.89 | 11.01% | 80.00 | 95.00 | 421877 | 358966 | 24.64% |
| 2025-07-31 | 83.00 | 80.71 | 1.61 | 2.04% | 78.77 | 85.33 | 304747 | 248105 | 17.80% |
| 2025-07-30 | 78.70 | 79.10 | 0.50 | 0.64% | 77.50 | 83.41 | 227930 | 182575 | 13.31% |
| 2025-07-29 | 76.10 | 78.60 | 2.45 | 3.22% | 75.51 | 81.10 | 234798 | 186236 | 13.71% |
| 2025-07-28 | 74.44 | 76.15 | 1.58 | 2.12% | 71.30 | 76.66 | 189032 | 138775 | 11.04% |
| 2025-07-25 | 72.00 | 74.57 | 4.24 | 6.03% | 71.15 | 74.67 | 221012 | 161820 | 12.91% |
| 2025-07-24 | 68.97 | 70.33 | 1.35 | 1.96% | 68.80 | 70.99 | 111974 | 78256 | 6.54% |
| 2025-07-23 | 68.66 | 68.98 | -0.34 | -0.49% | 67.83 | 70.47 | 101243 | 69627 | 5.91% |
| 2025-07-22 | 69.00 | 69.32 | -0.19 | -0.27% | 68.56 | 71.60 | 109503 | 76521 | 6.39% |
| 2025-07-21 | 68.09 | 69.51 | -0.03 | -0.04% | 68.09 | 71.48 | 115578 | 80658 | 6.75% |
| 2025-07-18 | 75.77 | 69.54 | -2.68 | -3.71% | 68.95 | 76.01 | 242654 | 175417 | 14.17% |
| 2025-07-17 | 69.04 | 72.22 | 1.56 | 2.21% | 69.04 | 72.86 | 125294 | 89670 | 7.32% |
| 2025-07-16 | 72.54 | 70.66 | 0.16 | 0.23% | 70.15 | 73.00 | 173625 | 123401 | 10.14% |
| 2025-07-15 | 65.50 | 70.50 | 4.90 | 7.47% | 65.30 | 70.50 | 224813 | 154367 | 13.13% |
| 2025-07-14 | 68.50 | 65.60 | -2.87 | -4.19% | 64.50 | 69.00 | 124769 | 81969 | 7.29% |
| 2025-07-11 | 67.13 | 68.47 | 0.67 | 0.99% | 66.60 | 69.89 | 139159 | 95118 | 8.13% |
| 2025-07-10 | 66.50 | 67.80 | 0.34 | 0.50% | 66.27 | 68.00 | 123567 | 83072 | 7.22% |
| 2025-07-09 | 64.88 | 67.46 | 2.28 | 3.50% | 64.70 | 69.61 | 216764 | 146053 | 12.66% |
| 2025-07-08 | 61.85 | 65.18 | 3.27 | 5.28% | 61.67 | 65.41 | 165439 | 106117 | 9.66% |
| 2025-07-07 | 60.68 | 61.91 | 0.76 | 1.24% | 60.50 | 62.68 | 63855 | 39666 | 3.73% |
| 2025-07-04 | 62.87 | 61.15 | -1.11 | -1.78% | 61.13 | 62.87 | 49161 | 30290 | 2.87% |
| 2025-07-03 | 62.30 | 62.26 | 0.51 | 0.83% | 62.02 | 63.66 | 62494 | 39153 | 3.65% |
| 2025-07-02 | 62.21 | 61.75 | -1.09 | -1.73% | 61.00 | 62.78 | 61492 | 38081 | 3.59% |
| 2025-07-01 | 61.94 | 62.84 | 0.79 | 1.27% | 61.25 | 63.50 | 91199 | 56755 | 5.33% |
| 2025-06-30 | 61.11 | 62.05 | 1.31 | 2.16% | 60.74 | 62.58 | 69131 | 42761 | 4.04% |
| 2025-06-27 | 61.30 | 60.74 | -0.54 | -0.88% | 60.67 | 62.16 | 65002 | 39813 | 3.80% |
| 2025-06-26 | 62.47 | 61.28 | -0.83 | -1.34% | 61.13 | 62.99 | 77543 | 48036 | 4.53% |
| 2025-06-25 | 60.80 | 62.11 | 1.38 | 2.27% | 60.42 | 62.39 | 83728 | 51467 | 4.89% |
| 2025-06-24 | 59.98 | 60.73 | 1.27 | 2.14% | 59.50 | 60.91 | 70592 | 42666 | 4.12% |
| 2025-06-23 | 57.97 | 59.46 | 0.42 | 0.71% | 57.85 | 59.68 | 58667 | 34622 | 3.43% |
| 2025-06-20 | 62.82 | 59.04 | -4.74 | -7.43% | 59.04 | 63.50 | 145330 | 87925 | 8.49% |
| 2025-06-19 | 62.00 | 63.78 | 2.66 | 4.35% | 61.82 | 67.10 | 222286 | 143399 | 12.98% |
| 2025-06-18 | 60.00 | 61.12 | 0.94 | 1.56% | 59.40 | 61.58 | 53894 | 32626 | 3.15% |
| 2025-06-17 | 60.83 | 60.18 | -0.60 | -0.99% | 59.81 | 61.04 | 38234 | 23052 | 2.23% |
| 2025-06-16 | 58.00 | 60.78 | 2.29 | 3.92% | 58.00 | 61.48 | 73125 | 43988 | 4.27% |
| 2025-06-13 | 60.00 | 58.49 | -2.06 | -3.40% | 58.16 | 60.00 | 54541 | 32147 | 3.19% |
| 2025-06-12 | 60.63 | 60.55 | -0.50 | -0.82% | 60.20 | 61.80 | 47058 | 28670 | 2.75% |
| 2025-06-11 | 61.64 | 61.05 | -0.05 | -0.08% | 61.00 | 62.30 | 49914 | 30742 | 2.91% |
| 2025-06-10 | 61.60 | 61.10 | -0.50 | -0.81% | 59.81 | 61.86 | 57854 | 35162 | 3.38% |
| 2025-06-09 | 60.34 | 61.60 | 1.45 | 2.41% | 60.34 | 62.12 | 66297 | 40703 | 3.87% |
| 2025-06-06 | 61.00 | 60.15 | -0.06 | -0.10% | 59.63 | 61.30 | 49857 | 30087 | 2.91% |
| 2025-06-05 | 59.02 | 60.21 | 1.20 | 2.03% | 58.70 | 60.38 | 53903 | 32218 | 3.15% |
| 2025-06-04 | 58.61 | 59.01 | 0.42 | 0.72% | 58.26 | 59.70 | 28661 | 16953 | 1.67% |
| 2025-06-03 | 58.57 | 58.59 | -0.16 | -0.27% | 58.10 | 59.78 | 29414 | 17378 | 1.72% |
| 2025-05-30 | 59.67 | 58.75 | -1.08 | -1.81% | 58.58 | 59.70 | 36547 | 21542 | 2.13% |
| 2025-05-29 | 58.47 | 59.83 | 2.08 | 3.60% | 58.03 | 59.93 | 58286 | 34514 | 3.40% |
| 2025-05-28 | 58.89 | 57.75 | -1.14 | -1.94% | 57.58 | 59.16 | 41434 | 24081 | 2.42% |
| 2025-05-27 | 59.92 | 58.89 | -1.04 | -1.74% | 58.56 | 59.92 | 41771 | 24619 | 2.44% |
| 2025-05-26 | 59.04 | 59.93 | 0.93 | 1.58% | 59.00 | 60.20 | 44775 | 26750 | 2.61% |
| 2025-05-23 | 61.00 | 59.00 | -3.03 | -4.88% | 58.93 | 61.70 | 88497 | 53318 | 5.17% |
| 2025-05-22 | 60.30 | 62.03 | 1.75 | 2.90% | 60.30 | 63.49 | 121623 | 75337 | 7.10% |
| 2025-05-21 | 60.50 | 60.28 | -0.64 | -1.05% | 60.09 | 60.99 | 37781 | 22820 | 2.21% |
| 2025-05-20 | 61.06 | 60.92 | 0.29 | 0.48% | 60.09 | 61.31 | 45596 | 27711 | 2.66% |
| 2025-05-19 | 61.67 | 60.63 | -2.30 | -3.65% | 60.00 | 62.15 | 78961 | 47901 | 4.61% |
| 2025-05-16 | 61.70 | 62.93 | 0.70 | 1.12% | 61.05 | 64.27 | 73080 | 45901 | 4.27% |
| 2025-05-15 | 63.04 | 62.23 | -0.80 | -1.27% | 61.82 | 64.76 | 75155 | 47447 | 4.39% |
| 2025-05-14 | 62.96 | 63.03 | -0.33 | -0.52% | 61.88 | 63.60 | 78338 | 49124 | 4.57% |
| 2025-05-13 | 64.50 | 63.36 | -0.36 | -0.56% | 63.32 | 65.68 | 84234 | 54133 | 4.92% |
| 2025-05-12 | 63.23 | 63.72 | 0.53 | 0.84% | 62.00 | 64.28 | 115307 | 72748 | 6.73% |
| 2025-05-09 | 64.89 | 63.19 | -1.36 | -2.11% | 62.81 | 66.00 | 150245 | 96249 | 8.77% |
| 2025-05-08 | 60.80 | 64.55 | 3.75 | 6.17% | 60.21 | 67.22 | 212704 | 136672 | 12.42% |
| 2025-05-07 | 62.30 | 60.80 | -1.50 | -2.41% | 60.02 | 63.38 | 104831 | 64277 | 6.12% |
| 2025-05-06 | 61.85 | 62.30 | 1.23 | 2.01% | 60.20 | 62.90 | 110186 | 67928 | 6.43% |
| 2025-04-30 | 58.49 | 61.07 | 3.41 | 5.91% | 58.13 | 62.89 | 142004 | 86909 | 8.29% |
| 2025-04-29 | 57.25 | 57.66 | 0.21 | 0.37% | 56.49 | 58.27 | 74428 | 42772 | 4.35% |
| 2025-04-28 | 55.44 | 57.45 | 2.72 | 4.97% | 55.44 | 59.79 | 144617 | 83407 | 8.45% |
| 2025-04-25 | 54.33 | 54.73 | -0.07 | -0.13% | 54.33 | 55.58 | 57781 | 31720 | 3.37% |
| 2025-04-24 | 54.94 | 54.80 | -0.14 | -0.25% | 54.21 | 57.30 | 105009 | 58612 | 6.13% |