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 | 61.40 | 61.78 | 0.36 | 0.59% | 60.36 | 61.95 | 28006 | 17115 | 3.67% |
| 2025-07-31 | 62.80 | 61.42 | -1.50 | -2.38% | 61.07 | 64.00 | 38035 | 23737 | 4.99% |
| 2025-07-30 | 64.90 | 62.92 | -2.08 | -3.20% | 62.52 | 64.90 | 46683 | 29506 | 6.12% |
| 2025-07-29 | 59.09 | 65.00 | 5.32 | 8.91% | 59.08 | 65.00 | 81218 | 50145 | 10.65% |
| 2025-07-28 | 58.55 | 59.68 | 1.60 | 2.75% | 58.50 | 60.80 | 43733 | 26106 | 5.73% |
| 2025-07-25 | 58.34 | 58.08 | -0.52 | -0.89% | 57.41 | 59.19 | 23276 | 13480 | 3.05% |
| 2025-07-24 | 57.37 | 58.60 | 0.52 | 0.90% | 57.37 | 58.99 | 31717 | 18483 | 4.16% |
| 2025-07-23 | 57.58 | 58.08 | 0.16 | 0.28% | 57.25 | 59.50 | 32712 | 19102 | 4.29% |
| 2025-07-22 | 58.00 | 57.92 | -0.41 | -0.70% | 57.60 | 58.71 | 22309 | 12950 | 2.92% |
| 2025-07-21 | 58.51 | 58.33 | -0.16 | -0.27% | 57.84 | 59.98 | 36956 | 21672 | 4.84% |
| 2025-07-18 | 59.01 | 58.49 | -0.72 | -1.22% | 58.08 | 59.55 | 29255 | 17158 | 3.84% |
| 2025-07-17 | 59.20 | 59.21 | -0.57 | -0.95% | 58.40 | 59.98 | 35270 | 20923 | 4.62% |
| 2025-07-16 | 58.80 | 59.78 | 0.54 | 0.91% | 58.40 | 60.61 | 53936 | 32051 | 7.07% |
| 2025-07-15 | 57.15 | 59.24 | 1.70 | 2.95% | 56.60 | 60.46 | 72050 | 42471 | 9.45% |
| 2025-07-14 | 52.48 | 57.54 | 5.03 | 9.58% | 52.48 | 58.17 | 83700 | 47011 | 10.97% |
| 2025-07-11 | 51.32 | 52.51 | 0.81 | 1.57% | 51.25 | 53.37 | 26745 | 13973 | 3.51% |
| 2025-07-10 | 52.26 | 51.70 | -0.70 | -1.34% | 51.20 | 52.59 | 26022 | 13452 | 3.41% |
| 2025-07-09 | 54.59 | 52.40 | -1.09 | -2.04% | 50.84 | 55.55 | 46785 | 25252 | 6.13% |
| 2025-07-08 | 77.15 | 77.41 | 0.34 | 0.44% | 76.57 | 77.64 | 18277 | 14090 | 3.40% |
| 2025-07-07 | 76.30 | 77.07 | 0.77 | 1.01% | 75.25 | 77.29 | 14210 | 10888 | 2.64% |
| 2025-07-04 | 76.90 | 76.30 | -0.69 | -0.90% | 75.73 | 77.12 | 13912 | 10615 | 2.59% |
| 2025-07-03 | 77.00 | 76.99 | 0.28 | 0.37% | 76.18 | 77.83 | 19484 | 14994 | 3.62% |
| 2025-07-02 | 78.05 | 76.71 | -1.30 | -1.67% | 75.80 | 78.05 | 19366 | 14791 | 3.60% |
| 2025-07-01 | 80.36 | 78.01 | -2.07 | -2.58% | 77.66 | 80.50 | 23570 | 18527 | 4.38% |
| 2025-06-30 | 80.02 | 80.08 | -0.08 | -0.10% | 79.20 | 81.38 | 20729 | 16615 | 3.86% |
| 2025-06-27 | 81.45 | 80.16 | -1.29 | -1.58% | 79.15 | 81.99 | 24664 | 19810 | 4.59% |
| 2025-06-26 | 82.94 | 81.45 | -2.14 | -2.56% | 81.30 | 84.43 | 31031 | 25629 | 5.77% |
| 2025-06-25 | 80.38 | 83.59 | 4.38 | 5.53% | 79.24 | 84.66 | 46256 | 38404 | 8.60% |
| 2025-06-24 | 75.50 | 79.21 | 4.77 | 6.41% | 75.50 | 81.00 | 46685 | 36698 | 8.68% |
| 2025-06-23 | 74.97 | 74.44 | -0.46 | -0.61% | 74.15 | 76.92 | 30212 | 22820 | 5.62% |
| 2025-06-20 | 80.10 | 74.90 | -5.82 | -7.21% | 74.49 | 80.72 | 52954 | 40694 | 9.85% |
| 2025-06-19 | 77.58 | 80.72 | 4.06 | 5.30% | 77.25 | 85.27 | 67778 | 55494 | 12.61% |
| 2025-06-18 | 76.13 | 76.66 | -0.14 | -0.18% | 75.61 | 76.75 | 16319 | 12416 | 3.04% |
| 2025-06-17 | 78.21 | 76.80 | -0.75 | -0.97% | 76.12 | 78.31 | 12951 | 9936 | 2.41% |
| 2025-06-16 | 77.51 | 77.55 | -0.51 | -0.65% | 77.21 | 78.90 | 12507 | 9723 | 2.33% |
| 2025-06-13 | 80.00 | 78.06 | -2.02 | -2.52% | 77.47 | 80.08 | 14171 | 11122 | 2.64% |
| 2025-06-12 | 80.09 | 80.08 | -0.01 | -0.01% | 79.07 | 81.20 | 17773 | 14222 | 3.31% |
| 2025-06-11 | 80.48 | 80.09 | -0.44 | -0.55% | 79.87 | 81.18 | 14183 | 11406 | 2.64% |
| 2025-06-10 | 81.89 | 80.53 | -1.12 | -1.37% | 78.61 | 82.79 | 23940 | 19290 | 4.45% |
| 2025-06-09 | 82.20 | 81.65 | -0.30 | -0.37% | 81.62 | 84.27 | 17590 | 14541 | 3.27% |
| 2025-06-06 | 83.57 | 81.95 | -2.21 | -2.63% | 81.72 | 83.75 | 17521 | 14416 | 3.26% |
| 2025-06-05 | 82.87 | 84.16 | 1.00 | 1.20% | 81.80 | 85.00 | 20687 | 17282 | 4.68% |
| 2025-06-04 | 82.80 | 83.16 | 0.23 | 0.28% | 82.16 | 85.00 | 16908 | 14127 | 3.83% |
| 2025-06-03 | 81.80 | 82.93 | 0.82 | 1.00% | 81.55 | 83.11 | 12792 | 10536 | 2.90% |
| 2025-05-30 | 83.65 | 82.11 | -2.32 | -2.75% | 81.55 | 83.90 | 13936 | 11482 | 3.15% |
| 2025-05-29 | 84.33 | 84.43 | -0.05 | -0.06% | 83.38 | 85.88 | 15061 | 12672 | 3.41% |
| 2025-05-28 | 85.85 | 84.48 | -0.82 | -0.96% | 84.00 | 87.21 | 16218 | 13849 | 3.67% |
| 2025-05-27 | 86.74 | 85.30 | -0.71 | -0.83% | 84.54 | 87.72 | 22325 | 19174 | 5.05% |
| 2025-05-26 | 86.46 | 86.01 | -0.99 | -1.14% | 85.15 | 87.40 | 14288 | 12276 | 3.23% |
| 2025-05-23 | 88.43 | 87.00 | -1.82 | -2.05% | 86.84 | 90.50 | 21255 | 18820 | 4.81% |
| 2025-05-22 | 88.82 | 88.82 | -0.25 | -0.28% | 88.00 | 91.43 | 18434 | 16497 | 4.17% |
| 2025-05-21 | 89.72 | 89.07 | -0.66 | -0.74% | 88.89 | 91.17 | 16184 | 14516 | 3.66% |
| 2025-05-20 | 90.78 | 89.73 | -1.05 | -1.16% | 88.97 | 91.67 | 16257 | 14657 | 3.68% |
| 2025-05-19 | 92.00 | 90.78 | -1.86 | -2.01% | 89.60 | 93.88 | 18488 | 16815 | 4.18% |
| 2025-05-16 | 91.04 | 92.64 | 0.39 | 0.42% | 91.00 | 95.80 | 21453 | 20159 | 4.86% |
| 2025-05-15 | 94.92 | 92.25 | -2.67 | -2.81% | 91.13 | 95.20 | 17020 | 15837 | 3.85% |
| 2025-05-14 | 96.05 | 94.92 | -2.10 | -2.16% | 94.40 | 97.64 | 19115 | 18265 | 4.33% |
| 2025-05-13 | 102.60 | 97.02 | -4.23 | -4.18% | 96.00 | 102.78 | 27751 | 27271 | 6.28% |
| 2025-05-12 | 98.00 | 101.25 | 4.82 | 5.00% | 96.74 | 102.67 | 31019 | 31184 | 7.02% |
| 2025-05-09 | 101.10 | 96.43 | -5.20 | -5.12% | 95.55 | 102.10 | 31679 | 30807 | 7.17% |
| 2025-05-08 | 100.69 | 101.63 | 0.11 | 0.11% | 99.98 | 103.88 | 20380 | 20724 | 4.61% |
| 2025-05-07 | 105.36 | 101.52 | -3.21 | -3.07% | 100.38 | 106.00 | 30386 | 31177 | 6.88% |
| 2025-05-06 | 108.88 | 104.73 | -0.97 | -0.92% | 99.31 | 108.90 | 51168 | 52796 | 11.58% |
| 2025-04-30 | 103.67 | 105.70 | 0.98 | 0.94% | 101.90 | 107.65 | 29937 | 31425 | 6.78% |
| 2025-04-29 | 102.01 | 104.72 | 2.72 | 2.67% | 101.16 | 107.99 | 27029 | 28502 | 6.12% |
| 2025-04-28 | 103.00 | 102.00 | -3.67 | -3.47% | 101.02 | 105.46 | 21875 | 22504 | 4.95% |
| 2025-04-25 | 103.99 | 105.67 | 2.10 | 2.03% | 101.11 | 107.50 | 30639 | 32062 | 6.94% |
| 2025-04-24 | 102.34 | 103.57 | 0.80 | 0.78% | 101.21 | 107.59 | 44486 | 46275 | 10.07% |