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 | 75.50 | 74.21 | -1.29 | -1.71% | 73.42 | 76.26 | 13433 | 10021 | 2.40% |
| 2025-07-31 | 76.71 | 75.50 | -2.15 | -2.77% | 75.01 | 81.47 | 20404 | 15768 | 3.64% |
| 2025-07-30 | 74.11 | 77.65 | 3.05 | 4.09% | 73.80 | 81.70 | 27648 | 21572 | 4.93% |
| 2025-07-29 | 73.59 | 74.60 | 0.63 | 0.85% | 71.80 | 76.50 | 16251 | 12000 | 2.90% |
| 2025-07-28 | 75.14 | 73.97 | -1.03 | -1.37% | 73.00 | 76.89 | 16219 | 11992 | 2.90% |
| 2025-07-25 | 70.96 | 75.00 | 3.50 | 4.90% | 69.54 | 77.66 | 28290 | 21078 | 5.05% |
| 2025-07-24 | 66.80 | 71.50 | 3.25 | 4.76% | 66.66 | 71.71 | 30932 | 21332 | 5.53% |
| 2025-07-23 | 61.71 | 68.25 | 6.53 | 10.58% | 61.10 | 70.98 | 35194 | 23694 | 6.29% |
| 2025-07-22 | 60.85 | 61.72 | 0.83 | 1.36% | 60.31 | 62.30 | 10150 | 6229 | 1.81% |
| 2025-07-21 | 60.68 | 60.89 | 0.11 | 0.18% | 60.11 | 61.16 | 6816 | 4136 | 1.22% |
| 2025-07-18 | 61.18 | 60.78 | -0.14 | -0.23% | 59.90 | 61.30 | 7760 | 4687 | 1.39% |
| 2025-07-17 | 62.47 | 60.92 | -1.63 | -2.61% | 60.70 | 62.85 | 9826 | 6049 | 1.76% |
| 2025-07-16 | 62.95 | 62.55 | -0.41 | -0.65% | 60.75 | 62.95 | 9180 | 5671 | 1.64% |
| 2025-07-15 | 61.48 | 62.96 | 1.41 | 2.29% | 61.29 | 63.48 | 15871 | 9945 | 2.84% |
| 2025-07-14 | 61.88 | 61.55 | -0.15 | -0.24% | 60.65 | 61.88 | 10774 | 6593 | 1.92% |
| 2025-07-11 | 61.97 | 61.70 | -0.24 | -0.39% | 61.29 | 63.13 | 7334 | 4535 | 1.31% |
| 2025-07-10 | 62.09 | 61.94 | -0.51 | -0.82% | 60.70 | 62.43 | 7889 | 4859 | 1.41% |
| 2025-07-09 | 62.50 | 62.45 | -0.03 | -0.05% | 61.82 | 63.10 | 7160 | 4467 | 1.28% |
| 2025-07-08 | 62.18 | 62.48 | 0.02 | 0.03% | 61.21 | 62.88 | 11103 | 6899 | 1.98% |
| 2025-07-07 | 63.27 | 62.46 | -1.84 | -2.86% | 62.00 | 65.50 | 13854 | 8765 | 2.47% |
| 2025-07-04 | 62.00 | 64.30 | 2.79 | 4.54% | 61.91 | 66.40 | 19404 | 12567 | 3.47% |
| 2025-07-03 | 61.30 | 61.51 | -0.12 | -0.19% | 60.83 | 62.27 | 9939 | 6105 | 1.78% |
| 2025-07-02 | 63.10 | 61.63 | -2.43 | -3.79% | 60.73 | 64.89 | 16402 | 10163 | 2.93% |
| 2025-07-01 | 60.00 | 64.06 | 4.00 | 6.66% | 59.93 | 65.82 | 27401 | 17446 | 4.89% |
| 2025-06-30 | 56.95 | 60.06 | 3.15 | 5.54% | 56.41 | 60.16 | 14044 | 8217 | 2.51% |
| 2025-06-27 | 57.72 | 56.91 | -0.82 | -1.42% | 56.58 | 58.50 | 11796 | 6758 | 2.11% |
| 2025-06-26 | 57.14 | 57.73 | 0.23 | 0.40% | 56.36 | 58.50 | 9907 | 5685 | 1.77% |
| 2025-06-25 | 55.91 | 57.50 | 1.56 | 2.79% | 55.72 | 60.36 | 19955 | 11660 | 3.56% |
| 2025-06-24 | 55.40 | 55.94 | 0.55 | 0.99% | 54.80 | 55.98 | 9122 | 5060 | 1.63% |
| 2025-06-23 | 53.69 | 55.39 | 1.41 | 2.61% | 53.69 | 55.69 | 11670 | 6409 | 2.08% |
| 2025-06-20 | 55.02 | 53.98 | -1.56 | -2.81% | 53.90 | 56.70 | 14203 | 7782 | 2.54% |
| 2025-06-19 | 55.00 | 55.54 | -1.74 | -3.04% | 54.60 | 57.27 | 15642 | 8712 | 2.79% |
| 2025-06-18 | 56.58 | 57.28 | 0.24 | 0.42% | 56.31 | 58.27 | 10880 | 6242 | 1.94% |
| 2025-06-17 | 59.00 | 57.04 | -0.10 | -0.18% | 56.71 | 59.34 | 16871 | 9760 | 3.01% |
| 2025-06-16 | 56.74 | 57.14 | 0.14 | 0.25% | 56.21 | 59.01 | 19952 | 11506 | 3.56% |
| 2025-06-13 | 56.00 | 57.00 | 0.69 | 1.23% | 55.31 | 57.00 | 12307 | 6945 | 2.20% |
| 2025-06-12 | 57.42 | 56.31 | -1.59 | -2.75% | 55.80 | 57.88 | 16408 | 9303 | 2.93% |
| 2025-06-11 | 56.89 | 57.90 | 1.85 | 3.30% | 56.11 | 58.70 | 20152 | 11630 | 3.60% |
| 2025-06-10 | 57.29 | 56.05 | -1.00 | -1.75% | 55.32 | 58.57 | 22764 | 12912 | 4.07% |
| 2025-06-09 | 57.59 | 57.05 | -0.58 | -1.01% | 55.76 | 58.02 | 27831 | 15876 | 4.97% |
| 2025-06-06 | 63.53 | 57.63 | -5.90 | -9.29% | 56.00 | 63.53 | 39898 | 23267 | 7.13% |
| 2025-05-21 | 63.91 | 64.13 | -0.04 | -0.06% | 63.41 | 65.88 | 10880 | 7003 | 1.94% |
| 2025-05-20 | 63.86 | 64.17 | 0.31 | 0.49% | 63.70 | 65.68 | 13716 | 8850 | 2.45% |
| 2025-05-19 | 66.94 | 63.86 | -3.08 | -4.60% | 63.00 | 67.69 | 21214 | 13656 | 3.79% |
| 2025-05-16 | 65.20 | 66.94 | 1.74 | 2.67% | 64.25 | 69.80 | 28913 | 19426 | 5.17% |
| 2025-05-15 | 62.20 | 65.20 | 2.70 | 4.32% | 60.52 | 66.50 | 23306 | 14887 | 4.16% |
| 2025-05-14 | 61.87 | 62.50 | 0.64 | 1.03% | 61.50 | 63.90 | 15632 | 9809 | 2.79% |
| 2025-05-13 | 61.61 | 61.86 | -0.12 | -0.19% | 60.00 | 62.10 | 9589 | 5868 | 1.71% |
| 2025-05-12 | 60.97 | 61.98 | 1.00 | 1.64% | 58.30 | 62.58 | 14871 | 9100 | 2.66% |
| 2025-05-09 | 60.70 | 60.98 | 0.18 | 0.30% | 59.20 | 61.55 | 12355 | 7441 | 2.21% |
| 2025-05-08 | 61.56 | 60.80 | -0.68 | -1.11% | 59.58 | 63.36 | 22687 | 13811 | 4.05% |
| 2025-05-07 | 56.31 | 61.48 | 5.64 | 10.10% | 56.31 | 61.61 | 34268 | 20199 | 6.12% |
| 2025-05-06 | 54.30 | 55.84 | 1.53 | 2.82% | 54.30 | 56.50 | 16679 | 9221 | 2.98% |
| 2025-04-30 | 55.21 | 54.31 | -1.11 | -2.00% | 54.01 | 55.97 | 13407 | 7362 | 2.40% |
| 2025-04-29 | 55.85 | 55.42 | -0.67 | -1.19% | 55.10 | 56.57 | 9970 | 5551 | 1.78% |
| 2025-04-28 | 55.74 | 56.09 | 0.06 | 0.11% | 54.65 | 56.68 | 12979 | 7255 | 2.32% |
| 2025-04-25 | 58.87 | 56.03 | -4.37 | -7.24% | 55.30 | 60.40 | 31561 | 18076 | 5.63% |
| 2025-04-24 | 56.76 | 60.40 | 3.60 | 6.34% | 56.16 | 60.43 | 25502 | 14941 | 4.55% |