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 | 72.40 | 70.55 | -1.85 | -2.56% | 70.02 | 72.90 | 44162 | 31318 | 3.54% |
| 2025-07-31 | 73.01 | 72.40 | -1.15 | -1.56% | 71.85 | 74.91 | 38087 | 27905 | 3.06% |
| 2025-07-30 | 75.90 | 73.55 | -2.35 | -3.10% | 72.99 | 76.58 | 45202 | 33652 | 3.63% |
| 2025-07-29 | 81.69 | 75.90 | -6.40 | -7.78% | 74.77 | 81.95 | 87750 | 67795 | 7.04% |
| 2025-07-28 | 82.08 | 82.30 | 0.50 | 0.61% | 81.66 | 83.88 | 31002 | 25576 | 2.49% |
| 2025-07-25 | 81.58 | 81.80 | -0.18 | -0.22% | 80.50 | 82.55 | 29613 | 24117 | 2.38% |
| 2025-07-24 | 83.32 | 81.98 | -2.50 | -2.96% | 81.42 | 84.84 | 42318 | 35053 | 3.40% |
| 2025-07-23 | 81.01 | 84.48 | 2.40 | 2.92% | 80.07 | 85.52 | 56342 | 46716 | 4.52% |
| 2025-07-22 | 83.30 | 82.08 | -1.17 | -1.41% | 81.87 | 86.39 | 59744 | 49970 | 4.80% |
| 2025-07-21 | 83.63 | 83.25 | 0.61 | 0.74% | 80.50 | 84.90 | 66857 | 55283 | 5.37% |
| 2025-07-18 | 83.66 | 83.24 | -0.42 | -0.50% | 80.70 | 84.00 | 64464 | 53027 | 5.17% |
| 2025-07-17 | 79.52 | 83.66 | 4.62 | 5.85% | 79.52 | 86.52 | 101854 | 84835 | 8.18% |
| 2025-07-16 | 71.50 | 79.04 | 7.36 | 10.27% | 69.20 | 82.49 | 115812 | 88937 | 9.30% |
| 2025-07-15 | 69.95 | 71.68 | 1.22 | 1.73% | 69.10 | 71.85 | 64486 | 45414 | 5.18% |
| 2025-07-14 | 65.60 | 70.46 | 4.81 | 7.33% | 64.53 | 70.97 | 77901 | 53484 | 6.25% |
| 2025-07-11 | 64.23 | 65.65 | 1.47 | 2.29% | 63.71 | 67.98 | 42486 | 27793 | 3.41% |
| 2025-07-10 | 66.09 | 64.18 | -2.42 | -3.63% | 63.18 | 66.99 | 38370 | 24643 | 5.67% |
| 2025-07-09 | 69.20 | 66.60 | -1.73 | -2.53% | 66.10 | 69.91 | 43583 | 29609 | 6.44% |
| 2025-07-08 | 65.00 | 68.33 | 3.32 | 5.11% | 64.50 | 68.48 | 41589 | 27800 | 6.14% |
| 2025-07-07 | 66.00 | 65.01 | 1.11 | 1.74% | 64.68 | 67.61 | 30523 | 20167 | 4.51% |
| 2025-07-04 | 67.05 | 63.90 | -3.45 | -5.12% | 63.67 | 67.58 | 36179 | 23353 | 5.34% |
| 2025-07-03 | 66.55 | 67.35 | 0.52 | 0.78% | 66.46 | 69.58 | 33532 | 22774 | 4.95% |
| 2025-07-02 | 67.40 | 66.83 | -0.76 | -1.12% | 65.85 | 68.20 | 24473 | 16371 | 3.61% |
| 2025-07-01 | 67.50 | 67.59 | -0.08 | -0.12% | 66.47 | 69.18 | 30183 | 20426 | 4.46% |
| 2025-06-30 | 66.77 | 67.67 | 0.88 | 1.32% | 65.90 | 69.48 | 32456 | 21942 | 4.79% |
| 2025-06-27 | 68.32 | 66.79 | -1.22 | -1.79% | 66.60 | 68.75 | 34506 | 23275 | 5.10% |
| 2025-06-26 | 67.20 | 68.01 | 0.04 | 0.06% | 67.20 | 70.88 | 65169 | 45025 | 9.62% |
| 2025-06-25 | 62.60 | 67.97 | 5.52 | 8.84% | 62.06 | 68.21 | 74609 | 48890 | 11.02% |
| 2025-06-24 | 57.98 | 62.45 | 4.82 | 8.36% | 57.81 | 65.38 | 61687 | 38216 | 9.11% |
| 2025-06-23 | 57.69 | 57.63 | -0.36 | -0.62% | 57.20 | 58.69 | 29781 | 17254 | 4.40% |
| 2025-06-20 | 61.02 | 57.99 | -4.43 | -7.10% | 57.81 | 63.02 | 65948 | 39185 | 9.74% |
| 2025-06-19 | 64.01 | 62.42 | -2.54 | -3.91% | 62.21 | 68.10 | 59321 | 38798 | 8.76% |
| 2025-06-18 | 63.50 | 64.96 | 1.06 | 1.66% | 61.85 | 65.25 | 45613 | 28882 | 6.78% |
| 2025-06-17 | 67.03 | 63.90 | -3.28 | -4.88% | 63.71 | 67.63 | 37032 | 24066 | 5.51% |
| 2025-06-16 | 68.30 | 67.18 | -0.69 | -1.02% | 66.65 | 70.21 | 26861 | 18253 | 3.99% |
| 2025-06-13 | 70.80 | 67.87 | -3.50 | -4.90% | 67.81 | 71.05 | 42019 | 28932 | 6.25% |
| 2025-06-12 | 69.70 | 71.37 | 1.37 | 1.96% | 68.07 | 72.45 | 74340 | 52244 | 11.05% |
| 2025-06-11 | 64.43 | 70.00 | 4.70 | 7.20% | 64.36 | 72.60 | 92896 | 63879 | 13.81% |
| 2025-06-10 | 69.00 | 65.30 | -3.59 | -5.21% | 64.30 | 70.70 | 60294 | 40222 | 8.96% |
| 2025-06-09 | 70.00 | 68.89 | -1.23 | -1.75% | 68.01 | 71.08 | 48245 | 33318 | 7.17% |
| 2025-06-06 | 68.95 | 70.12 | -0.53 | -0.75% | 66.54 | 70.15 | 76126 | 52040 | 11.32% |
| 2025-06-05 | 63.28 | 70.65 | 8.75 | 14.14% | 63.00 | 71.49 | 108432 | 73199 | 16.12% |
| 2025-06-04 | 60.05 | 61.90 | 1.98 | 3.30% | 59.50 | 62.77 | 43741 | 26754 | 6.50% |
| 2025-06-03 | 57.88 | 59.92 | 1.42 | 2.43% | 57.88 | 60.45 | 30287 | 17989 | 4.50% |
| 2025-05-30 | 60.60 | 58.50 | -2.38 | -3.91% | 57.91 | 61.60 | 26359 | 15561 | 3.92% |
| 2025-05-29 | 60.09 | 60.88 | 0.00 | 0.00% | 59.81 | 61.74 | 37840 | 23043 | 5.63% |
| 2025-05-28 | 57.68 | 60.88 | 3.52 | 6.14% | 57.08 | 61.12 | 59812 | 35443 | 8.89% |
| 2025-05-27 | 59.42 | 57.36 | -2.23 | -3.74% | 57.29 | 59.79 | 30560 | 17702 | 4.54% |
| 2025-05-26 | 59.70 | 59.59 | 0.12 | 0.20% | 58.96 | 60.18 | 23775 | 14147 | 3.53% |
| 2025-05-23 | 60.50 | 59.47 | -1.23 | -2.03% | 59.47 | 61.59 | 27351 | 16507 | 4.07% |
| 2025-05-22 | 61.01 | 60.70 | -0.31 | -0.51% | 60.44 | 61.99 | 20690 | 12632 | 3.08% |
| 2025-05-21 | 62.66 | 61.01 | -2.16 | -3.42% | 61.00 | 63.19 | 35925 | 22167 | 5.34% |
| 2025-05-20 | 63.47 | 63.17 | -0.94 | -1.47% | 63.05 | 64.86 | 26892 | 17078 | 4.00% |
| 2025-05-19 | 66.50 | 64.11 | -2.76 | -4.13% | 62.70 | 66.78 | 50606 | 32306 | 7.52% |
| 2025-05-16 | 64.63 | 66.87 | 2.50 | 3.88% | 64.00 | 69.16 | 54608 | 36738 | 8.12% |
| 2025-05-15 | 66.73 | 64.37 | -2.83 | -4.21% | 64.21 | 67.19 | 46455 | 30263 | 6.91% |
| 2025-05-14 | 67.62 | 67.20 | -0.10 | -0.15% | 66.51 | 69.50 | 49538 | 33617 | 7.36% |
| 2025-05-13 | 67.53 | 67.30 | 0.67 | 1.01% | 65.56 | 69.90 | 47162 | 31998 | 7.01% |
| 2025-05-12 | 66.50 | 66.63 | 1.24 | 1.90% | 66.46 | 68.25 | 41575 | 27957 | 6.18% |
| 2025-05-09 | 67.21 | 65.39 | -1.73 | -2.58% | 64.40 | 67.99 | 48162 | 31576 | 7.16% |
| 2025-05-08 | 68.00 | 67.12 | -2.03 | -2.94% | 66.67 | 70.44 | 66092 | 44930 | 9.83% |
| 2025-05-07 | 68.72 | 69.15 | 0.83 | 1.21% | 67.40 | 73.00 | 93338 | 65060 | 13.88% |
| 2025-05-06 | 68.42 | 68.32 | 2.14 | 3.23% | 65.88 | 69.30 | 86351 | 58375 | 12.84% |
| 2025-04-30 | 70.37 | 66.18 | -3.83 | -5.47% | 65.80 | 70.92 | 98487 | 66172 | 14.64% |
| 2025-04-29 | 63.00 | 70.01 | 10.06 | 16.78% | 59.46 | 71.80 | 132001 | 85626 | 19.62% |
| 2025-04-28 | 59.10 | 59.95 | -0.54 | -0.89% | 58.18 | 60.50 | 44355 | 26322 | 6.59% |
| 2025-04-25 | 60.42 | 60.49 | -0.44 | -0.72% | 59.55 | 61.40 | 51957 | 31348 | 7.72% |
| 2025-04-24 | 58.50 | 60.93 | 2.37 | 4.05% | 58.01 | 63.56 | 97551 | 59853 | 14.50% |