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 | 88.60 | 88.03 | -0.74 | -0.83% | 87.50 | 90.26 | 299916 | 266305 | 5.08% |
| 2025-07-31 | 91.02 | 88.77 | -3.22 | -3.50% | 88.33 | 92.67 | 431622 | 389320 | 7.31% |
| 2025-07-30 | 92.50 | 91.99 | -1.90 | -2.02% | 90.65 | 93.70 | 359674 | 331733 | 6.09% |
| 2025-07-29 | 92.48 | 93.89 | 0.15 | 0.16% | 90.54 | 94.70 | 422243 | 390341 | 7.15% |
| 2025-07-28 | 93.43 | 93.74 | 1.42 | 1.54% | 92.00 | 95.84 | 436398 | 410459 | 7.39% |
| 2025-07-25 | 94.94 | 92.32 | -2.58 | -2.72% | 92.21 | 95.80 | 511748 | 479259 | 8.66% |
| 2025-07-24 | 88.00 | 94.90 | 6.83 | 7.76% | 86.80 | 95.58 | 729968 | 673322 | 12.36% |
| 2025-07-23 | 85.74 | 88.07 | 1.95 | 2.26% | 85.60 | 94.00 | 741035 | 660087 | 12.54% |
| 2025-07-22 | 83.80 | 86.12 | 2.11 | 2.51% | 83.17 | 88.15 | 501864 | 427523 | 8.50% |
| 2025-07-21 | 85.01 | 84.01 | -2.47 | -2.86% | 82.50 | 86.48 | 461293 | 389102 | 7.81% |
| 2025-07-18 | 87.87 | 86.48 | -0.99 | -1.13% | 85.08 | 88.50 | 372062 | 321701 | 6.30% |
| 2025-07-17 | 83.60 | 87.47 | 2.97 | 3.51% | 83.11 | 88.18 | 555189 | 479436 | 9.40% |
| 2025-07-16 | 83.54 | 84.50 | 0.96 | 1.15% | 82.65 | 85.55 | 445923 | 375839 | 7.55% |
| 2025-07-15 | 84.50 | 83.54 | 1.37 | 1.67% | 82.00 | 85.74 | 563256 | 473519 | 9.53% |
| 2025-07-14 | 87.04 | 82.17 | -6.73 | -7.57% | 81.48 | 87.69 | 679229 | 567728 | 11.50% |
| 2025-07-11 | 79.50 | 88.90 | 10.27 | 13.06% | 77.30 | 92.99 | 1027652 | 879419 | 17.40% |
| 2025-07-10 | 77.82 | 78.63 | -0.17 | -0.22% | 76.92 | 80.59 | 428395 | 336978 | 7.25% |
| 2025-07-09 | 80.96 | 78.80 | -2.30 | -2.84% | 78.41 | 81.99 | 486951 | 388672 | 8.24% |
| 2025-07-08 | 78.79 | 81.10 | 2.34 | 2.97% | 77.64 | 82.00 | 575824 | 464174 | 9.75% |
| 2025-07-07 | 77.22 | 78.76 | 1.02 | 1.31% | 76.60 | 80.65 | 489647 | 387822 | 8.29% |
| 2025-07-04 | 76.31 | 77.74 | 1.27 | 1.66% | 75.39 | 81.65 | 730941 | 574042 | 12.37% |
| 2025-07-03 | 76.99 | 76.47 | -0.62 | -0.80% | 75.92 | 77.77 | 325402 | 249828 | 5.51% |
| 2025-07-02 | 77.21 | 77.09 | -0.79 | -1.01% | 75.85 | 78.76 | 349729 | 270376 | 5.92% |
| 2025-07-01 | 81.04 | 77.88 | -2.78 | -3.45% | 76.79 | 81.18 | 492649 | 385390 | 8.34% |
| 2025-06-30 | 80.25 | 80.66 | 1.46 | 1.84% | 77.50 | 81.24 | 581654 | 462119 | 9.85% |
| 2025-06-27 | 81.62 | 79.20 | -2.80 | -3.41% | 78.50 | 84.58 | 923588 | 749274 | 15.63% |
| 2025-06-26 | 80.63 | 82.00 | 3.28 | 4.17% | 77.20 | 85.85 | 1163720 | 948465 | 19.70% |
| 2025-06-25 | 65.62 | 78.72 | 13.12 | 20.00% | 64.80 | 78.72 | 1008129 | 734525 | 17.07% |
| 2025-06-24 | 59.31 | 65.60 | 7.02 | 11.98% | 59.20 | 68.55 | 708269 | 457539 | 11.99% |
| 2025-06-23 | 57.77 | 58.58 | 0.50 | 0.86% | 57.60 | 59.00 | 136368 | 79460 | 2.31% |
| 2025-06-20 | 58.49 | 58.08 | -0.83 | -1.41% | 58.00 | 59.04 | 114272 | 66680 | 1.93% |
| 2025-06-19 | 61.00 | 58.91 | -2.04 | -3.35% | 58.56 | 61.04 | 171427 | 102329 | 2.90% |
| 2025-06-18 | 62.03 | 60.95 | -1.74 | -2.78% | 60.60 | 62.10 | 176535 | 107897 | 2.99% |
| 2025-06-17 | 62.27 | 62.69 | 0.37 | 0.59% | 61.91 | 63.15 | 176531 | 110167 | 2.99% |
| 2025-06-16 | 61.00 | 62.32 | 1.17 | 1.91% | 60.90 | 62.55 | 162175 | 100517 | 2.75% |
| 2025-06-13 | 61.02 | 61.15 | -1.10 | -1.77% | 61.02 | 61.96 | 169250 | 103919 | 2.87% |
| 2025-06-12 | 61.18 | 62.25 | 0.71 | 1.15% | 60.88 | 63.40 | 230429 | 143176 | 3.90% |
| 2025-06-11 | 59.98 | 61.54 | 2.15 | 3.62% | 59.66 | 62.95 | 298001 | 183775 | 5.04% |
| 2025-06-10 | 60.51 | 59.39 | -1.24 | -2.05% | 58.69 | 60.70 | 150452 | 89818 | 2.55% |
| 2025-06-09 | 59.83 | 60.63 | 1.25 | 2.11% | 59.56 | 61.58 | 197657 | 120346 | 3.35% |
| 2025-06-06 | 60.17 | 59.38 | -0.79 | -1.31% | 59.20 | 60.68 | 116263 | 69522 | 1.97% |
| 2025-06-05 | 59.44 | 60.17 | 0.70 | 1.18% | 59.10 | 60.55 | 179660 | 107310 | 3.04% |
| 2025-06-04 | 58.00 | 59.47 | 1.21 | 2.08% | 57.90 | 60.13 | 183335 | 108772 | 3.10% |
| 2025-06-03 | 57.59 | 58.26 | 0.09 | 0.15% | 57.55 | 59.23 | 113656 | 66411 | 1.92% |
| 2025-05-30 | 58.20 | 58.17 | -0.69 | -1.17% | 57.40 | 58.77 | 120938 | 70195 | 2.05% |
| 2025-05-29 | 57.58 | 58.86 | 1.48 | 2.58% | 57.40 | 59.24 | 158436 | 92971 | 2.68% |
| 2025-05-28 | 58.50 | 57.38 | -0.93 | -1.59% | 57.15 | 58.88 | 99715 | 57689 | 1.69% |
| 2025-05-27 | 58.24 | 58.31 | 0.08 | 0.14% | 57.77 | 59.10 | 98573 | 57590 | 1.67% |
| 2025-05-26 | 57.46 | 58.23 | 0.58 | 1.01% | 57.38 | 58.30 | 90920 | 52600 | 1.54% |
| 2025-05-23 | 59.38 | 57.65 | -2.00 | -3.35% | 57.50 | 59.96 | 167324 | 98257 | 2.83% |
| 2025-05-22 | 59.50 | 59.65 | -0.40 | -0.67% | 59.28 | 60.24 | 109064 | 65161 | 1.85% |
| 2025-05-21 | 60.34 | 60.05 | -0.27 | -0.45% | 59.63 | 60.79 | 118772 | 71364 | 2.01% |
| 2025-05-20 | 60.12 | 60.32 | 0.43 | 0.72% | 59.66 | 60.94 | 144268 | 86933 | 2.44% |
| 2025-05-19 | 60.00 | 59.89 | -0.46 | -0.76% | 59.40 | 60.60 | 127788 | 76627 | 2.16% |
| 2025-05-16 | 61.59 | 60.35 | -1.56 | -2.52% | 60.22 | 61.75 | 169146 | 102745 | 2.86% |
| 2025-05-15 | 63.50 | 61.91 | -2.96 | -4.56% | 61.88 | 64.02 | 253780 | 159232 | 4.30% |
| 2025-05-14 | 60.71 | 64.87 | 3.80 | 6.22% | 59.89 | 67.21 | 474373 | 300522 | 8.03% |
| 2025-05-13 | 62.30 | 61.07 | -1.03 | -1.66% | 60.80 | 62.56 | 191664 | 118082 | 3.24% |
| 2025-05-12 | 59.90 | 62.10 | 3.22 | 5.47% | 59.05 | 62.46 | 303998 | 185084 | 5.15% |
| 2025-05-09 | 60.05 | 58.88 | -1.62 | -2.68% | 58.66 | 60.11 | 185551 | 109661 | 3.14% |
| 2025-05-08 | 60.88 | 60.50 | -0.50 | -0.82% | 60.08 | 61.59 | 231820 | 140610 | 3.92% |
| 2025-05-07 | 65.80 | 61.00 | -0.16 | -0.26% | 60.56 | 67.68 | 427581 | 272262 | 7.24% |
| 2025-05-06 | 59.35 | 61.16 | 2.35 | 4.00% | 59.23 | 62.08 | 248763 | 151190 | 4.21% |
| 2025-04-30 | 58.65 | 58.81 | 0.76 | 1.31% | 58.06 | 60.50 | 210444 | 124715 | 3.56% |
| 2025-04-29 | 58.00 | 58.05 | -0.32 | -0.55% | 57.50 | 58.65 | 128496 | 74709 | 2.18% |
| 2025-04-28 | 58.51 | 58.37 | 0.78 | 1.35% | 56.83 | 59.03 | 221668 | 128569 | 3.75% |
| 2025-04-25 | 55.80 | 57.59 | 1.85 | 3.32% | 55.70 | 59.86 | 306757 | 178184 | 5.19% |
| 2025-04-24 | 56.16 | 55.74 | -0.65 | -1.15% | 55.11 | 56.63 | 101871 | 56914 | 1.72% |