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 | 70.28 | 68.95 | -0.75 | -1.08% | 68.34 | 71.29 | 10581 | 7364 | 0.79% |
| 2025-07-31 | 71.51 | 69.70 | -2.09 | -2.91% | 69.40 | 71.70 | 9819 | 6916 | 0.73% |
| 2025-07-30 | 72.38 | 71.79 | -0.60 | -0.83% | 71.37 | 72.70 | 7173 | 5155 | 0.53% |
| 2025-07-29 | 73.29 | 72.39 | -0.90 | -1.23% | 72.10 | 73.60 | 6634 | 4808 | 0.49% |
| 2025-07-28 | 75.41 | 73.29 | -2.12 | -2.81% | 73.12 | 75.74 | 11387 | 8382 | 0.85% |
| 2025-07-25 | 74.98 | 75.41 | 0.46 | 0.61% | 74.33 | 76.53 | 9825 | 7415 | 0.73% |
| 2025-07-24 | 75.00 | 74.95 | 0.33 | 0.44% | 73.31 | 75.25 | 12543 | 9310 | 0.93% |
| 2025-07-23 | 71.75 | 74.62 | 2.87 | 4.00% | 71.37 | 76.25 | 24229 | 18060 | 1.80% |
| 2025-07-22 | 72.70 | 71.75 | -1.25 | -1.71% | 71.18 | 72.70 | 10582 | 7598 | 0.79% |
| 2025-07-21 | 71.56 | 73.00 | 1.40 | 1.96% | 70.50 | 75.41 | 16763 | 12235 | 1.25% |
| 2025-07-18 | 71.29 | 71.60 | 0.30 | 0.42% | 71.00 | 72.50 | 7330 | 5251 | 0.54% |
| 2025-07-17 | 73.04 | 71.30 | -1.78 | -2.44% | 71.00 | 73.04 | 12348 | 8841 | 0.92% |
| 2025-07-16 | 70.87 | 73.08 | 2.24 | 3.16% | 70.50 | 75.14 | 14742 | 10743 | 1.10% |
| 2025-07-15 | 70.60 | 70.84 | 0.02 | 0.03% | 70.15 | 71.89 | 7374 | 5237 | 0.55% |
| 2025-07-14 | 70.96 | 70.82 | -0.15 | -0.21% | 69.60 | 71.58 | 8676 | 6124 | 0.65% |
| 2025-07-11 | 72.00 | 70.97 | -1.03 | -1.43% | 70.79 | 72.00 | 6876 | 4892 | 0.51% |
| 2025-07-10 | 73.97 | 72.00 | -1.95 | -2.64% | 71.25 | 73.97 | 9893 | 7129 | 0.74% |
| 2025-07-09 | 72.00 | 73.95 | 2.04 | 2.84% | 71.42 | 74.47 | 11268 | 8277 | 0.84% |
| 2025-07-08 | 72.18 | 71.91 | -0.28 | -0.39% | 71.00 | 72.46 | 9734 | 6970 | 0.72% |
| 2025-07-07 | 72.50 | 72.19 | -0.82 | -1.12% | 71.15 | 73.02 | 8777 | 6340 | 0.65% |
| 2025-07-04 | 73.01 | 73.01 | -1.35 | -1.82% | 72.00 | 74.49 | 14064 | 10315 | 1.05% |
| 2025-07-03 | 69.20 | 74.36 | 5.19 | 7.50% | 69.20 | 75.61 | 29102 | 21315 | 2.16% |
| 2025-07-02 | 69.58 | 69.17 | -0.60 | -0.86% | 68.92 | 71.85 | 14733 | 10385 | 1.10% |
| 2025-07-01 | 66.23 | 69.77 | 3.54 | 5.35% | 66.23 | 70.18 | 17153 | 11859 | 1.28% |
| 2025-06-30 | 65.53 | 66.23 | 0.70 | 1.07% | 65.47 | 67.20 | 9698 | 6433 | 0.72% |
| 2025-06-27 | 65.00 | 65.53 | 0.68 | 1.05% | 64.55 | 66.29 | 7334 | 4811 | 0.55% |
| 2025-06-26 | 66.51 | 64.85 | -1.66 | -2.50% | 64.68 | 66.51 | 7945 | 5190 | 0.59% |
| 2025-06-25 | 65.66 | 66.51 | 1.26 | 1.93% | 65.07 | 67.19 | 9438 | 6251 | 0.70% |
| 2025-06-24 | 64.97 | 65.25 | 0.63 | 0.97% | 64.64 | 66.20 | 7053 | 4610 | 0.52% |
| 2025-06-23 | 66.66 | 64.62 | -2.08 | -3.12% | 64.10 | 66.70 | 9762 | 6325 | 0.73% |
| 2025-06-20 | 67.40 | 66.70 | -0.53 | -0.79% | 66.21 | 67.79 | 6866 | 4587 | 0.51% |
| 2025-06-19 | 68.50 | 67.23 | -1.31 | -1.91% | 67.01 | 68.98 | 5685 | 3854 | 0.42% |
| 2025-06-18 | 70.00 | 68.54 | -1.61 | -2.30% | 68.30 | 70.50 | 7632 | 5271 | 0.57% |
| 2025-06-17 | 70.97 | 70.15 | -0.76 | -1.07% | 69.88 | 72.59 | 9146 | 6483 | 0.68% |
| 2025-06-16 | 70.87 | 70.91 | -0.59 | -0.83% | 69.80 | 71.81 | 7656 | 5432 | 0.57% |
| 2025-06-13 | 71.90 | 71.50 | -0.47 | -0.65% | 70.81 | 73.01 | 7578 | 5430 | 0.56% |
| 2025-06-12 | 73.21 | 71.97 | -1.24 | -1.69% | 71.21 | 73.22 | 9930 | 7155 | 0.74% |
| 2025-06-11 | 71.02 | 73.21 | 1.82 | 2.55% | 70.83 | 73.27 | 9560 | 6898 | 0.71% |
| 2025-06-10 | 72.56 | 71.39 | -1.39 | -1.91% | 71.28 | 74.58 | 12504 | 9115 | 0.93% |
| 2025-06-09 | 74.27 | 72.78 | -1.48 | -1.99% | 72.69 | 74.30 | 7774 | 5693 | 0.58% |
| 2025-06-06 | 76.88 | 74.26 | -2.12 | -2.78% | 72.52 | 76.88 | 15606 | 11525 | 1.16% |
| 2025-06-05 | 72.20 | 76.38 | 4.56 | 6.35% | 71.88 | 76.58 | 21318 | 16075 | 1.59% |
| 2025-06-04 | 70.90 | 71.82 | 1.12 | 1.58% | 70.49 | 72.38 | 7705 | 5516 | 0.57% |
| 2025-06-03 | 69.78 | 70.70 | 0.20 | 0.28% | 67.92 | 70.96 | 7464 | 5213 | 0.56% |
| 2025-05-30 | 70.37 | 70.50 | -0.07 | -0.10% | 69.69 | 71.50 | 7592 | 5345 | 0.56% |
| 2025-05-29 | 71.90 | 70.57 | -0.78 | -1.09% | 70.16 | 72.42 | 10062 | 7145 | 0.75% |
| 2025-05-28 | 69.53 | 71.35 | 1.72 | 2.47% | 69.53 | 71.75 | 9430 | 6667 | 0.70% |
| 2025-05-27 | 72.46 | 69.63 | -2.66 | -3.68% | 69.60 | 72.90 | 10171 | 7166 | 0.76% |
| 2025-05-26 | 72.98 | 72.29 | -0.70 | -0.96% | 71.01 | 73.63 | 8465 | 6118 | 0.63% |
| 2025-05-23 | 73.16 | 72.99 | -0.61 | -0.83% | 72.91 | 74.00 | 6216 | 4562 | 0.46% |
| 2025-05-22 | 75.20 | 73.60 | -1.98 | -2.62% | 73.37 | 75.50 | 7767 | 5782 | 0.58% |
| 2025-05-21 | 73.99 | 75.58 | 1.31 | 1.76% | 73.60 | 76.10 | 8222 | 6159 | 0.61% |
| 2025-05-20 | 73.37 | 74.27 | 0.50 | 0.68% | 73.33 | 74.98 | 7671 | 5710 | 0.57% |
| 2025-05-19 | 74.92 | 73.77 | -1.28 | -1.71% | 73.01 | 75.98 | 8511 | 6294 | 0.63% |
| 2025-05-16 | 75.24 | 75.05 | -0.68 | -0.90% | 74.20 | 75.90 | 9216 | 6908 | 0.69% |
| 2025-05-15 | 76.50 | 75.73 | -0.97 | -1.26% | 74.80 | 77.43 | 8752 | 6659 | 0.65% |
| 2025-05-14 | 77.39 | 76.70 | -0.69 | -0.89% | 75.50 | 77.42 | 11862 | 9048 | 0.88% |
| 2025-05-13 | 74.81 | 77.39 | 4.74 | 6.52% | 74.50 | 79.68 | 27029 | 20896 | 2.01% |
| 2025-05-12 | 70.66 | 72.65 | 3.15 | 4.53% | 70.66 | 74.00 | 14710 | 10609 | 1.09% |
| 2025-05-09 | 69.99 | 69.50 | -0.23 | -0.33% | 69.40 | 70.79 | 6124 | 4292 | 0.46% |
| 2025-05-08 | 70.24 | 69.73 | -0.89 | -1.26% | 69.19 | 70.47 | 10055 | 7012 | 0.75% |
| 2025-05-07 | 70.83 | 70.62 | -0.09 | -0.13% | 69.51 | 71.66 | 11805 | 8308 | 0.88% |
| 2025-05-06 | 101.60 | 102.00 | 0.47 | 0.46% | 99.50 | 102.99 | 11021 | 11151 | 1.15% |
| 2025-04-30 | 99.99 | 101.53 | 1.21 | 1.21% | 99.70 | 102.38 | 8479 | 8565 | 0.88% |
| 2025-04-29 | 97.69 | 100.32 | 2.33 | 2.38% | 96.80 | 101.97 | 9510 | 9441 | 0.99% |
| 2025-04-28 | 96.79 | 97.99 | 1.79 | 1.86% | 95.88 | 98.19 | 6976 | 6768 | 0.73% |
| 2025-04-25 | 96.61 | 96.20 | -0.50 | -0.52% | 95.49 | 97.59 | 6210 | 5988 | 0.65% |
| 2025-04-24 | 95.80 | 96.70 | 0.17 | 0.18% | 94.71 | 100.50 | 11950 | 11634 | 1.24% |