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 | 81.50 | 80.00 | -1.91 | -2.33% | 78.79 | 83.23 | 48647 | 39368 | 17.98% |
| 2025-07-31 | 71.90 | 81.91 | 9.99 | 13.89% | 71.09 | 86.30 | 88564 | 71864 | 32.73% |
| 2025-07-30 | 73.01 | 71.92 | -1.58 | -2.15% | 70.85 | 74.88 | 20068 | 14566 | 7.42% |
| 2025-07-29 | 73.50 | 73.50 | 0.00 | 0.00% | 72.56 | 74.90 | 14786 | 10880 | 5.46% |
| 2025-07-28 | 72.02 | 73.50 | 1.48 | 2.05% | 71.80 | 74.96 | 19525 | 14374 | 7.22% |
| 2025-07-25 | 73.80 | 72.02 | -2.15 | -2.90% | 71.73 | 74.49 | 16357 | 11867 | 6.05% |
| 2025-07-24 | 73.28 | 74.17 | 1.03 | 1.41% | 72.01 | 75.33 | 22166 | 16305 | 8.19% |
| 2025-07-23 | 72.29 | 73.14 | 0.01 | 0.01% | 71.08 | 74.97 | 17841 | 13066 | 6.59% |
| 2025-07-22 | 71.50 | 73.13 | 1.03 | 1.43% | 71.50 | 75.11 | 27236 | 20029 | 10.07% |
| 2025-07-21 | 74.88 | 72.10 | -2.00 | -2.70% | 71.00 | 74.89 | 32559 | 23534 | 12.03% |
| 2025-07-18 | 74.39 | 74.10 | -2.35 | -3.07% | 73.21 | 76.64 | 24093 | 17923 | 8.90% |
| 2025-07-17 | 68.39 | 76.45 | 8.06 | 11.79% | 67.80 | 77.50 | 49982 | 36890 | 22.52% |
| 2025-07-16 | 68.48 | 68.39 | 0.03 | 0.04% | 68.00 | 68.99 | 9415 | 6436 | 4.24% |
| 2025-07-15 | 72.36 | 68.36 | -3.95 | -5.46% | 68.01 | 72.61 | 23969 | 16698 | 10.80% |
| 2025-07-14 | 71.98 | 72.31 | 0.76 | 1.06% | 70.40 | 72.76 | 19913 | 14241 | 8.97% |
| 2025-07-11 | 73.58 | 71.55 | -1.81 | -2.47% | 71.16 | 73.58 | 19804 | 14300 | 8.92% |
| 2025-07-10 | 74.00 | 73.36 | -0.94 | -1.27% | 72.93 | 74.78 | 11432 | 8405 | 5.15% |
| 2025-07-09 | 75.02 | 74.30 | -1.06 | -1.41% | 74.01 | 77.36 | 12434 | 9310 | 5.60% |
| 2025-07-08 | 75.05 | 75.36 | 0.18 | 0.24% | 74.00 | 75.93 | 16594 | 12417 | 7.48% |
| 2025-07-07 | 75.80 | 75.18 | -0.76 | -1.00% | 75.00 | 79.00 | 18872 | 14328 | 8.50% |
| 2025-07-04 | 79.51 | 75.94 | -4.05 | -5.06% | 75.11 | 80.60 | 26667 | 20475 | 12.02% |
| 2025-07-03 | 80.15 | 79.99 | -0.19 | -0.24% | 77.00 | 81.33 | 27156 | 21509 | 12.24% |
| 2025-07-02 | 80.12 | 80.18 | -1.14 | -1.40% | 79.10 | 82.00 | 21068 | 16861 | 9.49% |
| 2025-07-01 | 79.80 | 81.32 | 1.58 | 1.98% | 77.81 | 82.30 | 27569 | 22066 | 12.42% |
| 2025-06-30 | 74.74 | 79.74 | 5.64 | 7.61% | 74.10 | 79.90 | 34325 | 26764 | 15.47% |
| 2025-06-27 | 73.02 | 74.10 | -0.58 | -0.78% | 73.02 | 75.38 | 21275 | 15831 | 9.59% |
| 2025-06-26 | 72.59 | 74.68 | 2.09 | 2.88% | 72.02 | 76.12 | 37759 | 28246 | 17.01% |
| 2025-06-25 | 68.76 | 72.59 | 3.49 | 5.05% | 67.72 | 74.93 | 42583 | 30541 | 19.19% |
| 2025-06-24 | 66.88 | 69.10 | 2.12 | 3.17% | 66.78 | 69.90 | 22960 | 15700 | 10.35% |
| 2025-06-23 | 67.00 | 66.98 | -0.32 | -0.48% | 66.00 | 67.80 | 15531 | 10376 | 7.00% |
| 2025-06-20 | 66.00 | 67.30 | 1.05 | 1.58% | 66.00 | 68.97 | 13861 | 9365 | 6.25% |
| 2025-06-19 | 67.16 | 66.25 | -0.90 | -1.34% | 66.12 | 69.26 | 11347 | 7664 | 5.11% |
| 2025-06-18 | 66.50 | 67.15 | 0.39 | 0.58% | 65.23 | 67.76 | 11774 | 7819 | 5.31% |
| 2025-06-17 | 67.30 | 66.76 | -0.25 | -0.37% | 66.30 | 68.54 | 10984 | 7384 | 4.95% |
| 2025-06-16 | 67.00 | 67.01 | -0.37 | -0.55% | 66.18 | 68.88 | 13010 | 8760 | 5.86% |
| 2025-06-13 | 68.25 | 67.38 | -1.41 | -2.05% | 66.38 | 69.00 | 13612 | 9180 | 6.13% |
| 2025-06-12 | 66.31 | 68.79 | 1.96 | 2.93% | 66.22 | 71.72 | 30903 | 21379 | 13.92% |
| 2025-06-11 | 67.70 | 66.83 | -0.56 | -0.83% | 66.58 | 68.40 | 10708 | 7208 | 4.82% |
| 2025-06-10 | 68.69 | 67.39 | -1.12 | -1.63% | 66.68 | 69.14 | 20123 | 13583 | 9.07% |
| 2025-06-09 | 69.90 | 68.51 | -1.39 | -1.99% | 68.20 | 71.47 | 22445 | 15587 | 10.11% |
| 2025-06-06 | 70.39 | 69.90 | -1.22 | -1.72% | 69.33 | 71.50 | 24197 | 16937 | 10.90% |
| 2025-06-05 | 66.17 | 71.12 | 4.19 | 6.26% | 65.53 | 71.88 | 31385 | 21911 | 14.14% |
| 2025-06-04 | 65.51 | 66.93 | 1.43 | 2.18% | 64.50 | 69.00 | 27117 | 18281 | 12.22% |
| 2025-06-03 | 67.50 | 65.50 | -1.80 | -2.67% | 64.80 | 69.20 | 33818 | 22701 | 15.24% |
| 2025-05-30 | 64.50 | 67.30 | 2.47 | 3.81% | 63.16 | 68.50 | 30998 | 20480 | 13.97% |
| 2025-05-29 | 63.46 | 64.83 | 1.36 | 2.14% | 62.60 | 65.00 | 25284 | 16213 | 11.39% |
| 2025-05-28 | 59.90 | 63.47 | 3.17 | 5.26% | 58.70 | 64.88 | 33750 | 21070 | 15.21% |
| 2025-05-27 | 61.56 | 60.30 | -1.82 | -2.93% | 59.09 | 62.60 | 19971 | 12058 | 9.00% |
| 2025-05-26 | 61.65 | 62.12 | 1.56 | 2.58% | 60.73 | 64.97 | 34511 | 21730 | 15.55% |
| 2025-05-23 | 58.20 | 60.56 | 2.19 | 3.75% | 58.05 | 63.20 | 32400 | 19749 | 14.60% |
| 2025-05-22 | 58.48 | 58.37 | -0.42 | -0.71% | 57.51 | 61.36 | 20370 | 12133 | 9.18% |
| 2025-05-21 | 58.86 | 58.79 | -0.34 | -0.58% | 57.69 | 59.64 | 13491 | 7903 | 6.08% |
| 2025-05-20 | 60.50 | 59.13 | -1.07 | -1.78% | 58.80 | 62.50 | 20756 | 12559 | 9.35% |
| 2025-05-19 | 60.00 | 60.20 | 0.25 | 0.42% | 57.65 | 60.50 | 12240 | 7218 | 5.52% |
| 2025-05-16 | 58.90 | 59.95 | 1.38 | 2.36% | 58.50 | 60.88 | 12042 | 7209 | 5.43% |
| 2025-05-15 | 59.70 | 58.57 | -0.82 | -1.38% | 58.25 | 59.70 | 5875 | 3445 | 2.65% |
| 2025-05-14 | 60.10 | 59.39 | -0.71 | -1.18% | 58.88 | 60.71 | 8459 | 5041 | 3.81% |
| 2025-05-13 | 61.50 | 60.10 | -0.35 | -0.58% | 59.90 | 62.58 | 10601 | 6465 | 4.78% |
| 2025-05-12 | 60.79 | 60.45 | 1.49 | 2.53% | 59.74 | 62.39 | 14778 | 9001 | 6.66% |
| 2025-05-09 | 60.37 | 58.96 | -1.42 | -2.35% | 58.62 | 60.40 | 6230 | 3689 | 2.81% |
| 2025-05-08 | 60.00 | 60.38 | 0.13 | 0.22% | 59.93 | 60.71 | 7015 | 4228 | 3.16% |
| 2025-05-07 | 62.02 | 60.25 | -0.61 | -1.00% | 59.40 | 63.69 | 12773 | 7809 | 5.76% |
| 2025-05-06 | 59.29 | 60.86 | 2.16 | 3.68% | 57.60 | 60.90 | 13964 | 8325 | 6.29% |
| 2025-04-30 | 54.88 | 58.70 | 3.86 | 7.04% | 54.80 | 59.49 | 19488 | 11266 | 8.78% |
| 2025-04-29 | 53.66 | 54.84 | 0.71 | 1.31% | 53.52 | 56.19 | 8975 | 4945 | 4.04% |
| 2025-04-28 | 54.05 | 54.13 | -0.49 | -0.90% | 53.50 | 55.62 | 10412 | 5656 | 4.69% |
| 2025-04-25 | 55.88 | 54.62 | -1.85 | -3.28% | 54.58 | 56.50 | 10612 | 5885 | 4.78% |
| 2025-04-24 | 56.71 | 56.47 | -0.75 | -1.31% | 55.86 | 57.31 | 5949 | 3368 | 2.68% |