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 | 81.00 | 79.30 | -0.96 | -1.20% | 78.62 | 81.90 | 18744 | 14975 | 6.17% |
| 2025-07-31 | 82.00 | 80.26 | -1.18 | -1.45% | 80.00 | 82.82 | 19521 | 15896 | 6.43% |
| 2025-07-30 | 83.00 | 81.44 | -1.57 | -1.89% | 79.87 | 83.00 | 24428 | 19788 | 8.05% |
| 2025-07-29 | 84.20 | 83.01 | 0.51 | 0.62% | 81.85 | 86.14 | 38127 | 32003 | 12.56% |
| 2025-07-28 | 80.60 | 82.50 | 2.20 | 2.74% | 79.30 | 83.82 | 35784 | 29221 | 11.79% |
| 2025-07-25 | 81.42 | 80.30 | -1.13 | -1.39% | 79.40 | 82.42 | 19224 | 15442 | 6.33% |
| 2025-07-24 | 78.85 | 81.43 | 2.62 | 3.32% | 78.85 | 85.00 | 36670 | 30176 | 12.08% |
| 2025-07-23 | 79.82 | 78.81 | -1.38 | -1.72% | 78.00 | 80.59 | 20743 | 16401 | 6.83% |
| 2025-07-22 | 77.35 | 80.19 | 3.19 | 4.14% | 76.60 | 82.38 | 37292 | 29650 | 12.28% |
| 2025-07-21 | 81.99 | 77.00 | -3.78 | -4.68% | 75.31 | 82.22 | 52034 | 40483 | 17.14% |
| 2025-07-18 | 80.58 | 80.78 | 0.21 | 0.26% | 79.64 | 82.06 | 27038 | 21766 | 8.91% |
| 2025-07-17 | 78.88 | 80.57 | 0.49 | 0.61% | 78.88 | 81.98 | 39140 | 31518 | 12.89% |
| 2025-07-16 | 77.48 | 80.08 | 3.76 | 4.93% | 75.13 | 82.58 | 63842 | 49966 | 21.03% |
| 2025-07-15 | 69.00 | 76.32 | 6.11 | 8.70% | 69.00 | 76.70 | 81582 | 60263 | 26.87% |
| 2025-07-14 | 64.15 | 70.21 | 6.08 | 9.48% | 64.00 | 71.68 | 58860 | 40223 | 19.39% |
| 2025-07-11 | 63.41 | 64.13 | 0.93 | 1.47% | 63.03 | 64.59 | 16310 | 10390 | 5.37% |
| 2025-07-10 | 64.01 | 63.20 | -0.80 | -1.25% | 63.01 | 64.61 | 16248 | 10325 | 5.35% |
| 2025-07-09 | 65.07 | 64.00 | -0.97 | -1.49% | 63.80 | 65.97 | 16503 | 10646 | 5.44% |
| 2025-07-08 | 64.32 | 64.97 | 0.67 | 1.04% | 64.04 | 65.62 | 13220 | 8576 | 4.35% |
| 2025-07-07 | 63.81 | 64.30 | 0.02 | 0.03% | 63.81 | 64.92 | 10481 | 6746 | 3.45% |
| 2025-07-04 | 65.15 | 64.28 | -1.26 | -1.92% | 63.78 | 65.95 | 19653 | 12640 | 6.47% |
| 2025-07-03 | 65.90 | 65.54 | -0.74 | -1.12% | 64.71 | 66.58 | 19574 | 12839 | 6.45% |
| 2025-07-02 | 66.88 | 66.28 | -1.01 | -1.50% | 65.89 | 68.68 | 32437 | 21830 | 10.68% |
| 2025-07-01 | 66.29 | 67.29 | 0.31 | 0.46% | 65.68 | 67.47 | 30147 | 20064 | 9.93% |
| 2025-06-30 | 65.00 | 66.98 | 1.61 | 2.46% | 63.60 | 67.20 | 39571 | 25985 | 13.03% |
| 2025-06-27 | 64.50 | 65.37 | -0.53 | -0.80% | 64.32 | 67.02 | 47511 | 31373 | 15.65% |
| 2025-06-26 | 64.78 | 65.90 | -1.46 | -2.17% | 63.50 | 66.00 | 62353 | 40235 | 20.54% |
| 2025-06-25 | 69.98 | 67.36 | 0.17 | 0.25% | 65.30 | 73.10 | 100056 | 69329 | 32.96% |
| 2025-06-24 | 60.30 | 67.19 | 11.20 | 20.00% | 58.80 | 67.19 | 68572 | 45089 | 22.59% |
| 2025-06-23 | 55.51 | 55.99 | -0.21 | -0.37% | 55.50 | 56.41 | 4934 | 2757 | 1.63% |
| 2025-06-20 | 56.30 | 56.20 | -0.16 | -0.28% | 56.02 | 56.90 | 5444 | 3070 | 1.79% |
| 2025-06-19 | 57.50 | 56.36 | -1.24 | -2.15% | 56.33 | 58.81 | 13084 | 7551 | 4.31% |
| 2025-06-18 | 58.33 | 57.60 | -1.34 | -2.27% | 57.51 | 59.25 | 10422 | 6059 | 3.43% |
| 2025-06-17 | 58.14 | 58.94 | 0.80 | 1.38% | 57.78 | 59.44 | 10080 | 5914 | 3.32% |
| 2025-06-16 | 58.35 | 58.14 | 0.02 | 0.03% | 57.50 | 58.36 | 4578 | 2657 | 1.51% |
| 2025-06-13 | 58.04 | 58.12 | 0.09 | 0.16% | 57.23 | 58.80 | 11508 | 6680 | 3.79% |
| 2025-06-12 | 57.36 | 58.03 | 0.69 | 1.20% | 56.80 | 58.60 | 12609 | 7294 | 4.15% |
| 2025-06-11 | 56.08 | 57.34 | 1.48 | 2.65% | 55.90 | 57.65 | 11503 | 6581 | 3.79% |
| 2025-06-10 | 56.30 | 55.86 | -0.70 | -1.24% | 55.40 | 56.72 | 8761 | 4908 | 2.89% |
| 2025-06-09 | 56.31 | 56.56 | 0.32 | 0.57% | 56.05 | 56.68 | 5785 | 3265 | 1.91% |
| 2025-06-06 | 57.04 | 56.24 | -0.98 | -1.71% | 55.86 | 57.10 | 9370 | 5273 | 3.09% |
| 2025-06-05 | 57.80 | 57.22 | -0.34 | -0.59% | 56.90 | 57.80 | 6604 | 3773 | 2.18% |
| 2025-06-04 | 57.28 | 57.56 | 0.28 | 0.49% | 57.28 | 57.94 | 5918 | 3406 | 1.95% |
| 2025-06-03 | 57.87 | 57.28 | -0.82 | -1.41% | 57.00 | 58.10 | 9556 | 5486 | 3.15% |
| 2025-05-30 | 59.12 | 58.10 | -1.69 | -2.83% | 57.70 | 59.72 | 11855 | 6931 | 3.90% |
| 2025-05-29 | 58.70 | 59.79 | -2.41 | -3.87% | 58.00 | 60.35 | 19400 | 11549 | 6.39% |
| 2025-05-28 | 62.02 | 62.20 | 0.32 | 0.52% | 61.00 | 62.55 | 20324 | 12580 | 6.69% |
| 2025-05-27 | 63.60 | 61.88 | -0.28 | -0.45% | 61.35 | 63.68 | 19435 | 12058 | 6.40% |
| 2025-05-26 | 59.81 | 62.16 | 2.13 | 3.55% | 59.40 | 64.28 | 25393 | 15882 | 8.36% |
| 2025-05-23 | 60.50 | 60.03 | -0.53 | -0.88% | 59.61 | 61.55 | 11732 | 7130 | 3.86% |
| 2025-05-22 | 60.55 | 60.56 | -0.33 | -0.54% | 60.05 | 61.30 | 7648 | 4645 | 2.52% |
| 2025-05-21 | 60.43 | 60.89 | -0.04 | -0.07% | 60.23 | 61.59 | 11217 | 6844 | 3.69% |
| 2025-05-20 | 59.40 | 60.93 | 0.53 | 0.88% | 59.40 | 61.32 | 10426 | 6307 | 3.43% |
| 2025-05-19 | 59.19 | 60.40 | 1.05 | 1.77% | 58.50 | 61.70 | 14465 | 8690 | 4.76% |
| 2025-05-16 | 57.50 | 59.35 | 1.83 | 3.18% | 57.29 | 60.22 | 17439 | 10310 | 5.74% |
| 2025-05-15 | 58.40 | 57.52 | -0.89 | -1.52% | 57.33 | 58.40 | 8378 | 4840 | 2.76% |
| 2025-05-14 | 59.28 | 58.41 | -0.82 | -1.38% | 58.12 | 59.28 | 9007 | 5272 | 2.97% |
| 2025-05-13 | 60.50 | 59.23 | -1.01 | -1.68% | 59.00 | 60.74 | 13873 | 8279 | 4.57% |
| 2025-05-12 | 58.58 | 60.24 | 2.26 | 3.90% | 58.08 | 60.85 | 17140 | 10166 | 5.65% |
| 2025-05-09 | 58.63 | 57.98 | -0.55 | -0.94% | 57.10 | 59.84 | 11208 | 6537 | 3.69% |
| 2025-05-08 | 56.88 | 58.53 | 1.40 | 2.45% | 56.62 | 58.82 | 13953 | 8111 | 4.60% |
| 2025-05-07 | 57.60 | 57.13 | 0.36 | 0.63% | 56.23 | 58.26 | 14747 | 8465 | 4.86% |
| 2025-05-06 | 77.90 | 79.88 | 2.23 | 2.87% | 77.90 | 79.99 | 7226 | 5709 | 3.39% |
| 2025-04-30 | 77.10 | 77.65 | 0.46 | 0.60% | 76.20 | 78.32 | 5730 | 4441 | 2.69% |
| 2025-04-29 | 76.66 | 77.19 | 0.21 | 0.27% | 76.20 | 77.72 | 6260 | 4822 | 2.94% |
| 2025-04-28 | 78.58 | 76.98 | -1.59 | -2.02% | 76.80 | 78.86 | 6077 | 4694 | 2.85% |
| 2025-04-25 | 79.50 | 78.57 | 0.35 | 0.45% | 77.48 | 79.99 | 7184 | 5660 | 3.37% |
| 2025-04-24 | 78.47 | 78.22 | -0.60 | -0.76% | 77.36 | 79.60 | 9189 | 7216 | 4.31% |