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 | 81.67 | 78.97 | -2.70 | -3.31% | 78.88 | 83.80 | 20931 | 16930 | 6.94% |
| 2025-07-31 | 81.81 | 81.67 | -0.25 | -0.31% | 80.39 | 85.60 | 22683 | 18834 | 7.52% |
| 2025-07-30 | 83.79 | 81.92 | -2.53 | -3.00% | 81.59 | 84.30 | 15118 | 12471 | 5.01% |
| 2025-07-29 | 83.55 | 84.45 | 0.06 | 0.07% | 80.01 | 86.00 | 25619 | 21470 | 8.49% |
| 2025-07-28 | 85.88 | 84.39 | -1.66 | -1.93% | 83.22 | 87.23 | 21464 | 18295 | 7.11% |
| 2025-07-25 | 84.00 | 86.05 | 2.04 | 2.43% | 82.40 | 89.80 | 24765 | 21162 | 8.21% |
| 2025-07-24 | 85.50 | 84.01 | -2.99 | -3.44% | 83.65 | 87.80 | 19331 | 16501 | 6.41% |
| 2025-07-23 | 80.40 | 87.00 | 6.16 | 7.62% | 79.59 | 87.38 | 34593 | 29216 | 11.46% |
| 2025-07-22 | 82.72 | 80.84 | -2.17 | -2.61% | 80.38 | 83.93 | 20648 | 16881 | 6.84% |
| 2025-07-21 | 83.50 | 83.01 | -1.49 | -1.76% | 81.12 | 84.98 | 23746 | 19638 | 7.87% |
| 2025-07-18 | 88.90 | 84.50 | -5.30 | -5.90% | 84.34 | 88.91 | 30165 | 25924 | 10.00% |
| 2025-07-17 | 88.81 | 89.80 | 0.47 | 0.53% | 86.47 | 94.50 | 36100 | 32654 | 11.96% |
| 2025-07-16 | 81.00 | 89.33 | 7.47 | 9.13% | 81.00 | 91.01 | 44871 | 39124 | 14.87% |
| 2025-07-15 | 82.78 | 81.86 | -1.34 | -1.61% | 80.00 | 86.81 | 33039 | 27567 | 10.95% |
| 2025-07-14 | 82.24 | 83.20 | 0.83 | 1.01% | 78.94 | 83.51 | 34108 | 27651 | 11.30% |
| 2025-07-11 | 74.65 | 82.37 | 8.11 | 10.92% | 73.20 | 83.11 | 42854 | 33857 | 14.20% |
| 2025-07-10 | 72.10 | 74.26 | 1.33 | 1.82% | 71.33 | 74.90 | 16646 | 12154 | 5.52% |
| 2025-07-09 | 73.48 | 72.93 | 0.60 | 0.83% | 71.43 | 74.99 | 20238 | 14786 | 6.71% |
| 2025-07-08 | 71.40 | 72.33 | 1.18 | 1.66% | 70.13 | 73.28 | 22472 | 16214 | 7.45% |
| 2025-07-07 | 73.79 | 71.15 | -3.10 | -4.18% | 70.07 | 73.80 | 22111 | 15776 | 7.33% |
| 2025-07-04 | 73.00 | 74.25 | 1.65 | 2.27% | 71.10 | 74.30 | 18243 | 13266 | 6.04% |
| 2025-07-03 | 72.70 | 72.60 | 0.24 | 0.33% | 71.84 | 74.04 | 16528 | 12026 | 5.48% |
| 2025-07-02 | 74.69 | 72.36 | -3.04 | -4.03% | 71.72 | 75.17 | 18699 | 13625 | 6.20% |
| 2025-07-01 | 75.72 | 75.40 | -0.31 | -0.41% | 74.60 | 76.32 | 15643 | 11785 | 5.18% |
| 2025-06-30 | 73.47 | 75.71 | 1.47 | 1.98% | 73.42 | 76.58 | 21157 | 15971 | 7.01% |
| 2025-06-27 | 79.80 | 74.65 | -5.04 | -6.32% | 74.00 | 80.82 | 35952 | 27280 | 11.91% |
| 2025-06-26 | 81.00 | 79.69 | 0.89 | 1.13% | 78.06 | 86.25 | 35537 | 29232 | 11.77% |
| 2025-06-25 | 83.27 | 78.80 | -3.24 | -3.95% | 74.80 | 83.65 | 46635 | 36534 | 15.45% |
| 2025-06-24 | 82.01 | 82.04 | 2.78 | 3.51% | 79.53 | 83.70 | 34224 | 28026 | 11.34% |
| 2025-06-23 | 78.11 | 79.26 | 1.61 | 2.07% | 75.69 | 79.29 | 22341 | 17303 | 7.40% |
| 2025-06-20 | 79.00 | 77.65 | -2.16 | -2.71% | 75.17 | 80.81 | 34471 | 26717 | 11.42% |
| 2025-06-19 | 78.40 | 79.81 | 1.75 | 2.24% | 76.81 | 83.93 | 50182 | 40498 | 16.63% |
| 2025-06-18 | 78.61 | 78.06 | -1.56 | -1.96% | 76.76 | 80.56 | 31747 | 24846 | 10.52% |
| 2025-06-17 | 84.00 | 79.62 | -1.58 | -1.95% | 78.00 | 85.66 | 45387 | 37160 | 15.04% |
| 2025-06-16 | 86.00 | 81.20 | -6.74 | -7.66% | 81.00 | 89.00 | 36495 | 30435 | 12.09% |
| 2025-06-13 | 90.55 | 87.94 | -0.04 | -0.05% | 85.00 | 91.64 | 40797 | 35532 | 13.52% |
| 2025-06-12 | 83.98 | 87.98 | 1.40 | 1.62% | 82.01 | 90.48 | 48326 | 41683 | 16.01% |
| 2025-06-11 | 80.83 | 86.58 | 5.89 | 7.30% | 80.83 | 86.81 | 46809 | 39448 | 15.51% |
| 2025-06-10 | 80.07 | 80.69 | 0.49 | 0.61% | 79.20 | 83.50 | 42155 | 34207 | 13.97% |
| 2025-06-09 | 80.00 | 80.20 | -1.93 | -2.35% | 77.61 | 82.88 | 41644 | 33505 | 13.80% |
| 2025-06-06 | 84.39 | 82.13 | -3.00 | -3.52% | 80.00 | 84.85 | 51477 | 42189 | 17.06% |
| 2025-06-05 | 76.00 | 85.13 | 8.99 | 11.81% | 75.08 | 88.00 | 68033 | 55745 | 22.54% |
| 2025-06-04 | 79.31 | 76.14 | -6.71 | -8.10% | 76.14 | 81.00 | 69089 | 53737 | 22.89% |
| 2025-06-03 | 72.21 | 82.85 | 12.09 | 17.09% | 72.21 | 84.91 | 87688 | 71649 | 29.06% |
| 2025-05-30 | 68.40 | 70.76 | 2.76 | 4.06% | 66.20 | 73.56 | 62386 | 42923 | 20.67% |
| 2025-05-29 | 66.01 | 68.00 | 4.00 | 6.25% | 64.00 | 69.99 | 76791 | 51819 | 25.44% |
| 2025-05-28 | 59.04 | 64.00 | 5.54 | 9.48% | 56.80 | 66.66 | 78880 | 48890 | 26.14% |
| 2025-05-27 | 55.51 | 58.46 | 2.41 | 4.30% | 55.51 | 61.00 | 71245 | 41705 | 23.61% |
| 2025-05-26 | 57.00 | 56.05 | -2.45 | -4.19% | 54.67 | 57.84 | 48179 | 27008 | 15.96% |
| 2025-05-23 | 56.10 | 58.50 | 2.41 | 4.30% | 55.55 | 60.82 | 70335 | 41249 | 23.31% |
| 2025-05-22 | 56.55 | 56.09 | -0.59 | -1.04% | 55.93 | 57.22 | 21737 | 12267 | 7.20% |
| 2025-05-21 | 57.80 | 56.68 | -0.95 | -1.65% | 56.35 | 59.12 | 39236 | 22559 | 13.00% |
| 2025-05-20 | 58.34 | 57.63 | -0.71 | -1.22% | 56.93 | 58.51 | 30645 | 17610 | 10.15% |
| 2025-05-19 | 60.30 | 58.34 | -2.04 | -3.38% | 57.14 | 60.30 | 39117 | 22675 | 12.96% |
| 2025-05-16 | 60.78 | 60.38 | -0.72 | -1.18% | 59.05 | 61.97 | 59771 | 36176 | 19.80% |
| 2025-05-15 | 62.93 | 61.10 | -2.75 | -4.31% | 60.44 | 63.78 | 61057 | 37602 | 20.23% |
| 2025-05-14 | 69.00 | 63.85 | -5.92 | -8.49% | 63.70 | 69.30 | 63074 | 41670 | 20.90% |
| 2025-05-13 | 71.40 | 69.77 | -1.73 | -2.42% | 67.10 | 72.49 | 56434 | 39207 | 18.70% |
| 2025-05-12 | 64.54 | 71.50 | 7.10 | 11.02% | 63.58 | 74.88 | 62353 | 43648 | 20.66% |
| 2025-05-09 | 60.28 | 64.40 | 2.51 | 4.06% | 59.50 | 64.70 | 57193 | 35199 | 18.95% |
| 2025-05-08 | 62.50 | 61.89 | 0.00 | 0.00% | 60.73 | 67.90 | 58480 | 36979 | 19.38% |
| 2025-05-07 | 63.00 | 61.89 | -0.13 | -0.21% | 60.50 | 67.97 | 69213 | 43869 | 22.93% |
| 2025-05-06 | 55.51 | 62.02 | 6.02 | 10.75% | 55.51 | 65.13 | 73113 | 43284 | 24.23% |
| 2025-04-30 | 55.30 | 56.00 | 0.60 | 1.08% | 53.34 | 57.52 | 72615 | 40223 | 24.06% |
| 2025-04-29 | 54.50 | 55.40 | 1.18 | 2.18% | 53.55 | 59.90 | 88172 | 49402 | 29.22% |
| 2025-04-28 | 50.00 | 54.22 | 4.03 | 8.03% | 49.58 | 55.55 | 93862 | 49692 | 31.10% |
| 2025-04-25 | 49.85 | 50.19 | 2.86 | 6.04% | 46.80 | 53.22 | 92475 | 46496 | 30.64% |
| 2025-04-24 | 51.00 | 47.33 | -4.27 | -8.28% | 47.10 | 54.98 | 123180 | 62406 | 40.82% |