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 | 71.01 | 74.93 | 3.73 | 5.24% | 71.01 | 75.98 | 286756 | 212224 | 4.84% |
| 2025-07-31 | 72.90 | 71.20 | -1.37 | -1.89% | 70.77 | 74.60 | 172840 | 125553 | 2.92% |
| 2025-07-30 | 72.21 | 72.57 | 0.00 | 0.00% | 72.14 | 75.50 | 189291 | 139615 | 3.19% |
| 2025-07-29 | 70.60 | 72.57 | 1.77 | 2.50% | 70.10 | 72.99 | 156476 | 112534 | 2.64% |
| 2025-07-28 | 71.77 | 70.80 | -0.95 | -1.32% | 70.58 | 71.88 | 94702 | 67253 | 1.60% |
| 2025-07-25 | 71.48 | 71.75 | 0.51 | 0.72% | 70.28 | 71.88 | 110971 | 78784 | 1.87% |
| 2025-07-24 | 70.28 | 71.24 | 0.98 | 1.39% | 69.90 | 71.50 | 124521 | 88391 | 2.10% |
| 2025-07-23 | 70.00 | 70.26 | 0.04 | 0.06% | 69.75 | 71.12 | 97988 | 69045 | 1.65% |
| 2025-07-22 | 69.79 | 70.22 | 0.50 | 0.72% | 69.19 | 70.79 | 89090 | 62233 | 1.50% |
| 2025-07-21 | 68.80 | 69.72 | 0.83 | 1.20% | 68.78 | 70.35 | 93204 | 65018 | 1.57% |
| 2025-07-18 | 69.38 | 68.89 | -0.49 | -0.71% | 68.51 | 69.91 | 80534 | 55601 | 1.36% |
| 2025-07-17 | 68.72 | 69.38 | 0.43 | 0.62% | 67.86 | 69.46 | 85284 | 58585 | 1.44% |
| 2025-07-16 | 68.68 | 68.95 | -0.02 | -0.03% | 68.68 | 70.74 | 94641 | 65798 | 1.60% |
| 2025-07-15 | 69.88 | 68.97 | -0.91 | -1.30% | 68.52 | 70.43 | 90346 | 62408 | 1.52% |
| 2025-07-14 | 71.42 | 69.88 | -1.54 | -2.16% | 69.41 | 71.71 | 109097 | 76442 | 1.84% |
| 2025-07-11 | 69.33 | 71.42 | 2.09 | 3.01% | 68.98 | 71.68 | 108830 | 77168 | 1.84% |
| 2025-07-10 | 69.68 | 69.33 | -0.39 | -0.56% | 69.10 | 70.88 | 72415 | 50509 | 1.22% |
| 2025-07-09 | 70.15 | 69.72 | -0.45 | -0.64% | 69.70 | 70.66 | 48709 | 34114 | 0.82% |
| 2025-07-08 | 69.96 | 70.17 | 0.21 | 0.30% | 69.82 | 70.79 | 68305 | 48084 | 1.15% |
| 2025-07-07 | 69.05 | 69.96 | 0.56 | 0.81% | 68.64 | 70.66 | 67069 | 46710 | 1.13% |
| 2025-07-04 | 70.66 | 69.40 | -1.53 | -2.16% | 69.40 | 71.65 | 83122 | 58245 | 1.40% |
| 2025-07-03 | 71.10 | 70.93 | -0.31 | -0.44% | 70.30 | 72.20 | 66490 | 47181 | 1.12% |
| 2025-07-02 | 73.15 | 71.24 | -1.91 | -2.61% | 70.90 | 73.15 | 72391 | 51940 | 1.22% |
| 2025-07-01 | 73.00 | 73.15 | 0.38 | 0.52% | 72.35 | 73.97 | 76230 | 55788 | 1.29% |
| 2025-06-30 | 73.26 | 72.77 | 0.11 | 0.15% | 71.86 | 73.70 | 89235 | 64790 | 1.51% |
| 2025-06-27 | 72.89 | 72.66 | 0.15 | 0.21% | 72.20 | 74.17 | 75899 | 55450 | 1.28% |
| 2025-06-26 | 73.36 | 72.51 | -0.90 | -1.23% | 72.41 | 74.99 | 103010 | 75782 | 1.74% |
| 2025-06-25 | 71.50 | 73.41 | 2.19 | 3.07% | 71.25 | 74.00 | 134219 | 97920 | 2.26% |
| 2025-06-24 | 69.10 | 71.22 | 2.59 | 3.77% | 68.65 | 71.30 | 100308 | 70450 | 1.69% |
| 2025-06-23 | 67.97 | 68.63 | 0.03 | 0.04% | 67.36 | 69.20 | 67612 | 46303 | 1.14% |
| 2025-06-20 | 69.37 | 68.60 | -0.48 | -0.69% | 67.63 | 69.39 | 74316 | 50896 | 1.25% |
| 2025-06-19 | 90.01 | 90.01 | -0.15 | -0.17% | 89.50 | 91.83 | 62080 | 56287 | 1.36% |
| 2025-06-18 | 89.66 | 90.16 | 0.42 | 0.47% | 89.30 | 90.65 | 55666 | 50074 | 1.22% |
| 2025-06-17 | 90.32 | 89.74 | -0.54 | -0.60% | 89.50 | 91.18 | 43965 | 39616 | 0.96% |
| 2025-06-16 | 90.81 | 90.28 | -0.72 | -0.79% | 89.84 | 91.15 | 47142 | 42585 | 1.03% |
| 2025-06-13 | 91.07 | 91.00 | -0.84 | -0.91% | 90.78 | 92.29 | 44585 | 40719 | 0.98% |
| 2025-06-12 | 92.77 | 91.84 | -1.21 | -1.30% | 91.61 | 93.16 | 49135 | 45366 | 1.08% |
| 2025-06-11 | 92.77 | 93.05 | 0.07 | 0.08% | 92.58 | 94.10 | 45739 | 42628 | 1.00% |
| 2025-06-10 | 95.93 | 92.98 | -3.20 | -3.33% | 92.66 | 96.44 | 89431 | 84134 | 1.96% |
| 2025-06-09 | 97.01 | 96.18 | -1.19 | -1.22% | 95.50 | 97.70 | 62833 | 60646 | 1.38% |
| 2025-06-06 | 96.70 | 97.37 | 0.04 | 0.04% | 94.81 | 97.55 | 75231 | 72528 | 1.66% |
| 2025-06-05 | 96.68 | 97.33 | 0.89 | 0.92% | 95.80 | 97.69 | 75356 | 73093 | 1.66% |
| 2025-06-04 | 96.00 | 96.44 | 0.61 | 0.64% | 95.27 | 97.04 | 69102 | 66531 | 1.52% |
| 2025-06-03 | 91.50 | 95.83 | 3.61 | 3.91% | 91.11 | 97.48 | 119489 | 114808 | 2.63% |
| 2025-05-30 | 94.00 | 92.22 | -1.97 | -2.09% | 91.90 | 95.20 | 71398 | 66548 | 1.57% |
| 2025-05-29 | 89.85 | 94.19 | 4.22 | 4.69% | 89.66 | 95.33 | 105777 | 98204 | 2.33% |
| 2025-05-28 | 90.74 | 89.97 | -0.77 | -0.85% | 89.66 | 91.48 | 64089 | 58018 | 1.41% |
| 2025-05-27 | 94.01 | 90.74 | -3.57 | -3.79% | 90.35 | 94.20 | 87552 | 80052 | 1.93% |
| 2025-05-26 | 93.00 | 94.31 | 1.43 | 1.54% | 92.50 | 94.66 | 54066 | 50564 | 1.19% |
| 2025-05-23 | 94.35 | 92.88 | -1.42 | -1.51% | 92.88 | 95.50 | 51586 | 48505 | 1.14% |
| 2025-05-22 | 95.90 | 94.30 | -2.19 | -2.27% | 94.11 | 97.57 | 74934 | 71797 | 1.65% |
| 2025-05-21 | 96.23 | 96.49 | -0.36 | -0.37% | 95.32 | 97.02 | 51908 | 49966 | 1.14% |
| 2025-05-20 | 95.00 | 96.85 | 1.45 | 1.52% | 95.00 | 97.30 | 85842 | 82907 | 1.89% |
| 2025-05-19 | 93.55 | 95.40 | 1.60 | 1.71% | 93.06 | 95.99 | 83458 | 79215 | 1.84% |
| 2025-05-16 | 93.20 | 93.80 | 0.39 | 0.42% | 93.01 | 94.83 | 74942 | 70353 | 1.65% |
| 2025-05-15 | 96.50 | 93.41 | -3.49 | -3.60% | 93.40 | 96.77 | 92059 | 87033 | 2.03% |
| 2025-05-14 | 96.86 | 96.90 | -0.12 | -0.12% | 96.00 | 98.00 | 77744 | 75244 | 1.71% |
| 2025-05-13 | 98.09 | 97.02 | -0.94 | -0.96% | 96.89 | 99.87 | 105233 | 103543 | 2.32% |
| 2025-05-12 | 96.02 | 97.96 | 0.73 | 0.75% | 94.51 | 98.05 | 111379 | 107197 | 2.45% |
| 2025-05-09 | 99.45 | 97.23 | -2.22 | -2.23% | 97.16 | 99.83 | 107169 | 105539 | 2.36% |
| 2025-05-08 | 99.87 | 99.45 | -0.48 | -0.48% | 99.03 | 100.49 | 88577 | 88312 | 1.95% |
| 2025-05-07 | 102.47 | 99.93 | -1.34 | -1.32% | 99.13 | 102.87 | 125406 | 125855 | 2.76% |
| 2025-05-06 | 102.52 | 101.27 | 0.35 | 0.35% | 98.71 | 102.75 | 158348 | 158668 | 3.49% |
| 2025-04-30 | 104.22 | 100.92 | -3.30 | -3.17% | 100.53 | 104.35 | 134205 | 136492 | 2.95% |
| 2025-04-29 | 102.00 | 104.22 | -0.78 | -0.74% | 101.60 | 104.66 | 103587 | 107039 | 2.28% |
| 2025-04-28 | 100.90 | 105.00 | 3.00 | 2.94% | 100.01 | 106.38 | 153949 | 159549 | 3.39% |
| 2025-04-25 | 104.00 | 102.00 | -9.19 | -8.27% | 98.19 | 104.90 | 247774 | 250619 | 5.45% |
| 2025-04-24 | 111.51 | 111.19 | -0.99 | -0.88% | 110.81 | 113.95 | 94637 | 105948 | 2.08% |
| 2025-04-23 | 114.00 | 112.18 | -2.35 | -2.05% | 110.01 | 114.80 | 175258 | 195778 | 3.86% |