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 | 79.73 | 79.15 | -0.56 | -0.70% | 78.32 | 80.47 | 29352 | 23232 | 5.57% |
| 2025-07-31 | 78.53 | 79.71 | 0.82 | 1.04% | 78.31 | 82.50 | 67853 | 54626 | 12.88% |
| 2025-07-30 | 84.81 | 78.89 | -7.68 | -8.87% | 78.51 | 85.70 | 96147 | 77988 | 18.26% |
| 2025-07-29 | 84.09 | 86.57 | 6.43 | 8.02% | 82.00 | 89.86 | 89992 | 77402 | 17.09% |
| 2025-07-28 | 81.80 | 80.14 | -0.15 | -0.19% | 79.98 | 83.23 | 29721 | 24068 | 5.64% |
| 2025-07-25 | 82.94 | 80.29 | -2.76 | -3.32% | 79.85 | 83.77 | 46571 | 37766 | 8.84% |
| 2025-07-24 | 84.08 | 83.05 | 1.55 | 1.90% | 80.88 | 86.08 | 70199 | 58588 | 13.33% |
| 2025-07-23 | 75.75 | 81.50 | 5.30 | 6.96% | 74.92 | 82.66 | 76379 | 60400 | 14.50% |
| 2025-07-22 | 77.35 | 76.20 | -1.90 | -2.43% | 76.05 | 78.32 | 31156 | 23992 | 5.92% |
| 2025-07-21 | 77.72 | 78.10 | 1.04 | 1.35% | 77.44 | 79.80 | 34948 | 27432 | 6.64% |
| 2025-07-18 | 77.73 | 77.06 | -1.14 | -1.46% | 76.75 | 78.47 | 25490 | 19726 | 4.84% |
| 2025-07-17 | 78.31 | 78.20 | -0.69 | -0.87% | 77.46 | 79.86 | 46242 | 36468 | 8.78% |
| 2025-07-16 | 76.54 | 78.89 | 2.42 | 3.16% | 76.02 | 80.98 | 55278 | 43536 | 10.50% |
| 2025-07-15 | 75.99 | 76.47 | 0.08 | 0.10% | 75.30 | 77.26 | 34045 | 25977 | 6.46% |
| 2025-07-14 | 75.47 | 76.39 | 0.51 | 0.67% | 74.61 | 79.33 | 54762 | 42038 | 10.40% |
| 2025-07-11 | 71.90 | 75.88 | 4.01 | 5.58% | 71.02 | 77.13 | 43515 | 32229 | 8.26% |
| 2025-07-10 | 73.08 | 71.87 | -2.18 | -2.94% | 71.35 | 73.78 | 33993 | 24527 | 6.45% |
| 2025-07-09 | 75.67 | 74.05 | 1.83 | 2.53% | 73.39 | 80.00 | 70200 | 53751 | 13.33% |
| 2025-07-08 | 70.83 | 72.22 | 1.41 | 1.99% | 70.30 | 72.77 | 14995 | 10772 | 2.85% |
| 2025-07-07 | 71.36 | 70.81 | -0.89 | -1.24% | 70.12 | 71.88 | 11916 | 8439 | 2.26% |
| 2025-07-04 | 73.13 | 71.70 | -1.68 | -2.29% | 70.93 | 73.50 | 17070 | 12268 | 3.24% |
| 2025-07-03 | 72.97 | 73.38 | 0.28 | 0.38% | 72.47 | 74.10 | 12959 | 9500 | 2.46% |
| 2025-07-02 | 74.21 | 73.10 | -1.54 | -2.06% | 72.27 | 74.57 | 19019 | 13926 | 3.61% |
| 2025-07-01 | 76.45 | 74.64 | -1.81 | -2.37% | 74.18 | 76.59 | 19552 | 14668 | 3.71% |
| 2025-06-30 | 75.28 | 76.45 | 1.02 | 1.35% | 74.88 | 77.36 | 23179 | 17705 | 4.40% |
| 2025-06-27 | 76.50 | 75.43 | -1.20 | -1.57% | 74.95 | 77.40 | 22334 | 16936 | 4.24% |
| 2025-06-26 | 77.30 | 76.63 | -1.05 | -1.35% | 76.50 | 78.38 | 32277 | 25000 | 6.13% |
| 2025-06-25 | 74.58 | 77.68 | 2.97 | 3.98% | 74.40 | 78.20 | 43869 | 33685 | 8.33% |
| 2025-06-24 | 69.31 | 74.71 | 5.83 | 8.46% | 69.19 | 74.97 | 51370 | 37588 | 9.75% |
| 2025-06-23 | 67.95 | 68.88 | 0.24 | 0.35% | 67.60 | 69.51 | 18802 | 12922 | 3.57% |
| 2025-06-20 | 71.08 | 68.64 | -2.44 | -3.43% | 68.52 | 71.80 | 26694 | 18603 | 5.07% |
| 2025-06-19 | 70.66 | 71.08 | 0.42 | 0.59% | 70.50 | 73.37 | 39872 | 28702 | 7.57% |
| 2025-06-18 | 70.12 | 70.66 | 0.34 | 0.48% | 68.65 | 71.50 | 22648 | 15843 | 4.30% |
| 2025-06-17 | 70.10 | 70.32 | 0.22 | 0.31% | 69.65 | 71.08 | 14919 | 10473 | 2.83% |
| 2025-06-16 | 69.77 | 70.10 | 0.02 | 0.03% | 69.77 | 71.16 | 14366 | 10097 | 2.73% |
| 2025-06-13 | 71.70 | 70.08 | -1.73 | -2.41% | 69.71 | 71.91 | 14338 | 10110 | 2.72% |
| 2025-06-12 | 71.96 | 71.81 | -0.19 | -0.26% | 71.10 | 72.71 | 14577 | 10490 | 2.77% |
| 2025-06-11 | 72.70 | 72.00 | -0.11 | -0.15% | 71.80 | 73.55 | 16148 | 11751 | 3.07% |
| 2025-06-10 | 74.79 | 72.11 | -1.95 | -2.63% | 70.65 | 74.79 | 25367 | 18339 | 4.82% |
| 2025-06-09 | 73.58 | 74.06 | 0.32 | 0.43% | 73.40 | 75.37 | 22465 | 16744 | 4.27% |
| 2025-06-06 | 75.50 | 73.74 | -4.58 | -5.85% | 73.01 | 76.25 | 43556 | 32322 | 8.27% |
| 2025-06-05 | 76.00 | 78.32 | 2.31 | 3.04% | 74.67 | 79.37 | 34677 | 26949 | 6.58% |
| 2025-06-04 | 74.41 | 76.01 | 2.26 | 3.06% | 73.52 | 76.88 | 26615 | 20091 | 5.05% |
| 2025-06-03 | 73.49 | 73.75 | -0.15 | -0.20% | 73.30 | 75.26 | 16774 | 12462 | 3.18% |
| 2025-05-30 | 77.17 | 73.90 | -4.02 | -5.16% | 73.61 | 77.80 | 27933 | 20941 | 5.30% |
| 2025-05-29 | 77.81 | 77.92 | 0.03 | 0.04% | 77.27 | 78.88 | 15521 | 12103 | 2.95% |
| 2025-05-28 | 79.05 | 78.19 | -0.80 | -1.01% | 77.81 | 80.21 | 12873 | 10141 | 2.44% |
| 2025-05-27 | 80.64 | 78.99 | -1.64 | -2.03% | 77.50 | 80.64 | 26361 | 20689 | 5.01% |
| 2025-05-26 | 81.40 | 80.63 | -1.08 | -1.32% | 79.33 | 81.70 | 16218 | 13050 | 3.08% |
| 2025-05-23 | 83.41 | 81.71 | -1.45 | -1.74% | 81.53 | 85.45 | 15436 | 12858 | 2.93% |
| 2025-05-22 | 84.30 | 83.16 | -1.31 | -1.55% | 83.08 | 85.62 | 11855 | 9972 | 2.25% |
| 2025-05-21 | 87.99 | 84.47 | -2.97 | -3.40% | 82.82 | 87.99 | 25202 | 21301 | 4.79% |
| 2025-05-20 | 87.00 | 87.44 | 0.50 | 0.58% | 85.72 | 89.55 | 16704 | 14663 | 3.17% |
| 2025-05-19 | 88.01 | 86.94 | -1.71 | -1.93% | 84.49 | 88.01 | 19936 | 17149 | 3.79% |
| 2025-05-16 | 88.26 | 88.65 | 0.05 | 0.06% | 87.64 | 90.37 | 22881 | 20343 | 4.34% |
| 2025-05-15 | 90.18 | 88.60 | -2.39 | -2.63% | 88.01 | 90.91 | 12887 | 11454 | 2.45% |
| 2025-05-14 | 93.16 | 90.99 | -2.16 | -2.32% | 88.88 | 93.18 | 23206 | 21037 | 4.41% |
| 2025-05-13 | 95.24 | 93.15 | -2.05 | -2.15% | 92.85 | 95.99 | 16144 | 15193 | 3.07% |
| 2025-05-12 | 91.47 | 95.20 | 4.98 | 5.52% | 91.26 | 95.27 | 27889 | 26228 | 5.30% |
| 2025-05-09 | 93.10 | 90.22 | -3.68 | -3.92% | 89.60 | 93.89 | 18394 | 16701 | 3.49% |
| 2025-05-08 | 94.57 | 93.90 | -0.98 | -1.03% | 92.72 | 95.40 | 16210 | 15206 | 3.08% |
| 2025-05-07 | 97.90 | 94.88 | -2.06 | -2.13% | 92.59 | 98.43 | 23890 | 22820 | 4.54% |
| 2025-05-06 | 97.00 | 96.94 | 0.47 | 0.49% | 95.00 | 97.58 | 26596 | 25623 | 5.05% |
| 2025-04-30 | 94.72 | 96.47 | 1.46 | 1.54% | 94.36 | 97.55 | 29061 | 27947 | 5.52% |
| 2025-04-29 | 91.25 | 95.01 | 5.29 | 5.90% | 89.13 | 95.98 | 29104 | 27317 | 5.53% |
| 2025-04-28 | 91.00 | 89.72 | -1.18 | -1.30% | 89.01 | 92.50 | 13585 | 12307 | 2.58% |
| 2025-04-25 | 92.23 | 90.90 | -2.27 | -2.44% | 90.00 | 93.17 | 19852 | 18090 | 3.45% |
| 2025-04-24 | 91.07 | 93.17 | 1.24 | 1.35% | 90.09 | 94.99 | 29284 | 27276 | 5.09% |