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 | 75.00 | 74.05 | -1.17 | -1.56% | 73.50 | 75.80 | 43168 | 32183 | 9.32% |
| 2025-07-31 | 77.56 | 75.22 | -2.87 | -3.68% | 74.22 | 78.50 | 74777 | 57019 | 16.15% |
| 2025-07-30 | 77.11 | 78.09 | -0.23 | -0.29% | 76.56 | 79.20 | 53033 | 41378 | 11.45% |
| 2025-07-29 | 79.30 | 78.32 | -1.78 | -2.22% | 78.09 | 83.30 | 75226 | 60415 | 16.24% |
| 2025-07-28 | 82.00 | 80.10 | -2.23 | -2.71% | 80.09 | 86.00 | 87484 | 72108 | 18.89% |
| 2025-07-25 | 78.74 | 82.33 | 2.97 | 3.74% | 77.25 | 84.60 | 105121 | 84911 | 22.70% |
| 2025-07-24 | 77.50 | 79.36 | 3.26 | 4.28% | 76.10 | 80.45 | 87536 | 68935 | 18.90% |
| 2025-07-23 | 73.01 | 76.10 | 1.20 | 1.60% | 72.45 | 77.09 | 71306 | 53596 | 15.40% |
| 2025-07-22 | 74.10 | 74.90 | 0.00 | 0.00% | 74.10 | 78.31 | 72632 | 55369 | 15.68% |
| 2025-07-21 | 74.50 | 74.90 | -1.12 | -1.47% | 73.80 | 75.96 | 58834 | 43889 | 12.70% |
| 2025-07-18 | 72.80 | 76.02 | 2.58 | 3.51% | 71.90 | 76.88 | 85484 | 63209 | 18.46% |
| 2025-07-17 | 69.94 | 73.44 | 4.24 | 6.13% | 69.89 | 74.79 | 83452 | 60287 | 18.02% |
| 2025-07-16 | 70.30 | 69.20 | -1.20 | -1.70% | 69.20 | 70.96 | 36657 | 25618 | 7.92% |
| 2025-07-15 | 72.71 | 70.40 | -2.91 | -3.97% | 69.41 | 72.93 | 57895 | 41086 | 12.50% |
| 2025-07-14 | 71.80 | 73.31 | 1.20 | 1.66% | 70.32 | 74.07 | 65647 | 47562 | 14.18% |
| 2025-07-11 | 70.81 | 72.11 | 1.96 | 2.79% | 69.35 | 72.56 | 86319 | 61651 | 18.64% |
| 2025-07-10 | 71.35 | 70.15 | -1.15 | -1.61% | 69.55 | 71.50 | 43940 | 30915 | 9.49% |
| 2025-07-09 | 72.00 | 71.30 | -0.59 | -0.82% | 70.87 | 72.98 | 56353 | 40431 | 12.17% |
| 2025-07-08 | 72.57 | 71.89 | -0.55 | -0.76% | 71.70 | 73.33 | 51805 | 37423 | 11.19% |
| 2025-07-07 | 73.07 | 72.44 | -1.18 | -1.60% | 72.00 | 75.46 | 56170 | 41309 | 12.13% |
| 2025-07-04 | 74.79 | 73.62 | -0.78 | -1.05% | 72.00 | 76.36 | 77603 | 57230 | 16.76% |
| 2025-07-03 | 75.10 | 74.40 | -0.95 | -1.26% | 74.01 | 77.00 | 71917 | 53894 | 15.53% |
| 2025-07-02 | 77.81 | 75.35 | -4.72 | -5.89% | 75.33 | 80.30 | 116948 | 90092 | 25.25% |
| 2025-07-01 | 78.94 | 80.07 | 0.08 | 0.10% | 77.61 | 88.08 | 183556 | 150595 | 39.64% |
| 2025-06-30 | 78.00 | 79.99 | 6.90 | 9.44% | 78.00 | 84.19 | 182124 | 146548 | 39.33% |
| 2025-06-27 | 74.78 | 73.09 | -2.84 | -3.74% | 70.87 | 74.93 | 115316 | 84140 | 24.90% |
| 2025-06-26 | 78.18 | 75.93 | -4.67 | -5.79% | 75.93 | 80.49 | 124202 | 96366 | 26.82% |
| 2025-06-25 | 81.54 | 80.60 | 0.70 | 0.88% | 77.50 | 82.98 | 168542 | 134407 | 36.40% |
| 2025-06-24 | 78.05 | 79.90 | 5.07 | 6.78% | 78.01 | 88.68 | 212750 | 175155 | 45.94% |
| 2025-06-23 | 61.51 | 74.83 | 12.47 | 20.00% | 61.21 | 74.83 | 132926 | 96690 | 28.70% |
| 2025-06-20 | 61.00 | 62.46 | 2.76 | 4.62% | 59.70 | 63.50 | 69629 | 42899 | 15.04% |
| 2025-06-19 | 58.30 | 59.70 | 1.20 | 2.05% | 58.12 | 61.50 | 44586 | 26729 | 9.63% |
| 2025-06-18 | 58.85 | 58.50 | -0.81 | -1.37% | 57.94 | 59.27 | 20096 | 11773 | 4.34% |
| 2025-06-17 | 58.50 | 59.31 | 1.16 | 1.99% | 58.10 | 60.18 | 30100 | 17830 | 6.50% |
| 2025-06-16 | 56.60 | 58.15 | 1.46 | 2.58% | 56.42 | 60.00 | 35521 | 20686 | 7.67% |
| 2025-06-13 | 57.85 | 56.69 | -1.89 | -3.23% | 56.59 | 59.00 | 34339 | 19767 | 7.42% |
| 2025-06-12 | 60.30 | 58.58 | -1.57 | -2.61% | 58.24 | 61.38 | 36256 | 21664 | 7.83% |
| 2025-06-11 | 60.29 | 60.15 | -0.14 | -0.23% | 59.68 | 60.74 | 24779 | 14918 | 5.35% |
| 2025-06-10 | 60.51 | 60.29 | -0.62 | -1.02% | 59.00 | 61.16 | 35484 | 21305 | 7.66% |
| 2025-06-09 | 61.02 | 60.91 | -0.67 | -1.09% | 59.76 | 62.27 | 49327 | 30038 | 10.65% |
| 2025-06-06 | 62.61 | 61.58 | -0.72 | -1.16% | 61.00 | 63.50 | 47778 | 29622 | 10.32% |
| 2025-06-05 | 58.25 | 62.30 | 4.19 | 7.21% | 57.12 | 63.00 | 73737 | 44449 | 15.92% |
| 2025-06-04 | 57.68 | 58.11 | 0.05 | 0.09% | 57.68 | 59.11 | 25806 | 15026 | 5.57% |
| 2025-06-03 | 56.20 | 58.06 | 1.06 | 1.86% | 56.20 | 58.98 | 34621 | 20071 | 7.48% |
| 2025-05-30 | 59.60 | 57.00 | -3.21 | -5.33% | 56.14 | 60.19 | 57205 | 32701 | 12.35% |
| 2025-05-29 | 60.89 | 60.21 | -1.29 | -2.10% | 59.60 | 61.96 | 56184 | 34081 | 12.13% |
| 2025-05-28 | 60.01 | 61.50 | 1.23 | 2.04% | 59.41 | 64.87 | 86176 | 53724 | 18.61% |
| 2025-05-27 | 61.00 | 60.27 | 0.15 | 0.25% | 58.87 | 63.00 | 64060 | 39004 | 13.83% |
| 2025-05-26 | 59.00 | 60.12 | 3.02 | 5.29% | 58.60 | 61.38 | 63190 | 37966 | 13.65% |
| 2025-05-23 | 57.07 | 57.10 | -0.70 | -1.21% | 56.51 | 58.30 | 43076 | 24635 | 9.30% |
| 2025-05-22 | 58.86 | 57.80 | 0.10 | 0.17% | 57.57 | 60.47 | 58427 | 34396 | 12.62% |
| 2025-05-21 | 59.60 | 57.70 | -2.83 | -4.68% | 57.52 | 60.15 | 51045 | 29821 | 11.02% |
| 2025-05-20 | 58.48 | 60.53 | 2.02 | 3.45% | 57.00 | 62.56 | 79266 | 47681 | 17.12% |
| 2025-05-19 | 59.49 | 58.51 | -0.30 | -0.51% | 57.90 | 59.90 | 54823 | 32295 | 11.84% |
| 2025-05-16 | 55.28 | 58.81 | 3.05 | 5.47% | 54.71 | 60.56 | 108309 | 63487 | 23.39% |
| 2025-05-15 | 56.60 | 55.76 | -1.99 | -3.45% | 55.51 | 57.68 | 45143 | 25423 | 9.75% |
| 2025-05-14 | 55.38 | 57.75 | 1.82 | 3.25% | 53.93 | 58.67 | 91350 | 51618 | 19.73% |
| 2025-05-13 | 53.66 | 55.93 | 2.42 | 4.52% | 53.26 | 56.50 | 98215 | 54292 | 21.21% |
| 2025-05-12 | 53.60 | 53.51 | 0.01 | 0.02% | 53.15 | 54.64 | 51465 | 27640 | 11.11% |
| 2025-05-09 | 52.91 | 53.50 | -0.26 | -0.48% | 52.13 | 54.53 | 63903 | 34062 | 13.80% |
| 2025-05-08 | 53.14 | 53.76 | -1.59 | -2.87% | 53.10 | 54.21 | 89846 | 48272 | 19.40% |
| 2025-05-07 | 53.39 | 55.35 | 4.18 | 8.17% | 52.00 | 59.90 | 145668 | 81555 | 31.46% |
| 2025-05-06 | 50.08 | 51.17 | 1.06 | 2.12% | 49.70 | 51.28 | 35430 | 17966 | 7.65% |
| 2025-04-30 | 50.44 | 50.11 | 0.66 | 1.33% | 49.81 | 51.15 | 40380 | 20343 | 8.72% |
| 2025-04-29 | 48.10 | 49.45 | 0.91 | 1.87% | 47.76 | 49.68 | 36579 | 17894 | 7.90% |
| 2025-04-28 | 47.86 | 48.54 | 0.55 | 1.15% | 47.36 | 49.33 | 39535 | 19110 | 8.54% |
| 2025-04-25 | 46.28 | 47.99 | 1.75 | 3.78% | 44.50 | 49.87 | 61393 | 29286 | 13.26% |
| 2025-04-24 | 47.70 | 46.24 | -1.86 | -3.87% | 45.98 | 48.10 | 33242 | 15510 | 7.18% |