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 | 71.66 | 72.09 | 0.41 | 0.57% | 71.24 | 72.76 | 11657 | 8397 | 4.98% |
| 2025-07-31 | 72.60 | 71.68 | -1.14 | -1.57% | 71.23 | 73.70 | 13823 | 10012 | 5.90% |
| 2025-07-30 | 74.91 | 72.82 | -2.28 | -3.04% | 72.48 | 74.91 | 17454 | 12823 | 7.46% |
| 2025-07-29 | 74.85 | 75.10 | 0.23 | 0.31% | 73.58 | 76.20 | 20222 | 15128 | 8.64% |
| 2025-07-28 | 75.60 | 74.87 | -0.73 | -0.97% | 74.69 | 76.25 | 18037 | 13569 | 7.70% |
| 2025-07-25 | 74.56 | 75.60 | 1.94 | 2.63% | 74.20 | 75.90 | 31225 | 23439 | 13.34% |
| 2025-07-24 | 72.01 | 73.66 | 1.17 | 1.61% | 72.01 | 73.73 | 16282 | 11913 | 6.95% |
| 2025-07-23 | 73.03 | 72.49 | -0.91 | -1.24% | 72.48 | 73.70 | 15728 | 11486 | 6.72% |
| 2025-07-22 | 74.12 | 73.40 | -1.19 | -1.60% | 73.01 | 74.20 | 20075 | 14773 | 8.57% |
| 2025-07-21 | 73.48 | 74.59 | 0.93 | 1.26% | 73.02 | 74.71 | 21886 | 16240 | 9.35% |
| 2025-07-18 | 74.10 | 73.66 | -0.85 | -1.14% | 73.10 | 74.84 | 22892 | 16882 | 9.78% |
| 2025-07-17 | 75.55 | 74.51 | -1.86 | -2.44% | 74.51 | 76.37 | 32722 | 24545 | 13.98% |
| 2025-07-16 | 73.65 | 76.37 | 3.07 | 4.19% | 72.80 | 77.98 | 48232 | 36352 | 20.60% |
| 2025-07-15 | 72.10 | 73.30 | 0.25 | 0.34% | 70.88 | 73.46 | 29686 | 21432 | 12.68% |
| 2025-07-14 | 72.57 | 73.05 | 1.25 | 1.74% | 71.30 | 74.28 | 29034 | 21189 | 12.40% |
| 2025-07-11 | 71.15 | 71.80 | 0.22 | 0.31% | 69.57 | 72.30 | 24236 | 17197 | 10.35% |
| 2025-07-10 | 70.04 | 71.58 | 1.44 | 2.05% | 69.56 | 72.80 | 30613 | 21797 | 13.08% |
| 2025-07-09 | 68.50 | 70.14 | 1.02 | 1.48% | 68.50 | 71.80 | 25537 | 17872 | 10.91% |
| 2025-07-08 | 68.41 | 69.12 | 0.82 | 1.20% | 68.20 | 69.48 | 12111 | 8351 | 5.17% |
| 2025-07-07 | 67.80 | 68.30 | -0.16 | -0.23% | 67.04 | 68.40 | 12020 | 8124 | 5.13% |
| 2025-07-04 | 70.00 | 68.46 | -0.84 | -1.21% | 67.80 | 70.00 | 13824 | 9486 | 5.90% |
| 2025-07-03 | 69.03 | 69.30 | 0.02 | 0.03% | 68.68 | 69.46 | 10723 | 7404 | 4.58% |
| 2025-07-02 | 70.20 | 69.28 | -1.07 | -1.52% | 68.88 | 70.98 | 16167 | 11242 | 6.91% |
| 2025-07-01 | 70.57 | 70.35 | -0.45 | -0.64% | 69.83 | 71.03 | 14237 | 10010 | 6.08% |
| 2025-06-30 | 69.80 | 70.80 | 0.59 | 0.84% | 69.80 | 70.88 | 16905 | 11901 | 7.22% |
| 2025-06-27 | 71.46 | 70.21 | -0.29 | -0.41% | 69.83 | 72.10 | 24342 | 17139 | 10.40% |
| 2025-06-26 | 70.02 | 70.50 | -0.32 | -0.45% | 70.02 | 71.55 | 30489 | 21588 | 13.02% |
| 2025-06-25 | 69.56 | 70.82 | -0.60 | -0.84% | 69.56 | 71.33 | 45268 | 31915 | 19.34% |
| 2025-06-24 | 69.97 | 71.42 | 5.84 | 8.91% | 69.97 | 75.65 | 63678 | 46024 | 27.20% |
| 2025-06-23 | 64.43 | 65.58 | 0.71 | 1.09% | 64.00 | 65.64 | 10442 | 6803 | 4.46% |
| 2025-06-20 | 66.22 | 64.87 | -1.33 | -2.01% | 64.74 | 66.80 | 13324 | 8751 | 5.69% |
| 2025-06-19 | 67.14 | 66.20 | -1.17 | -1.74% | 66.01 | 68.36 | 17427 | 11707 | 7.44% |
| 2025-06-18 | 66.70 | 67.37 | 0.33 | 0.49% | 66.00 | 67.50 | 12902 | 8604 | 5.51% |
| 2025-06-17 | 67.44 | 67.04 | -0.65 | -0.96% | 66.75 | 67.98 | 11582 | 7781 | 4.95% |
| 2025-06-16 | 65.83 | 67.69 | 1.27 | 1.91% | 65.73 | 67.72 | 15790 | 10605 | 6.74% |
| 2025-06-13 | 69.13 | 66.42 | -3.53 | -5.05% | 66.32 | 69.13 | 29807 | 20047 | 12.73% |
| 2025-06-12 | 70.10 | 69.95 | -2.10 | -2.91% | 69.29 | 71.60 | 33414 | 23445 | 14.27% |
| 2025-06-11 | 69.12 | 72.05 | 4.42 | 6.54% | 69.12 | 72.38 | 55099 | 39165 | 23.54% |
| 2025-06-10 | 67.50 | 67.63 | -0.34 | -0.50% | 65.83 | 68.10 | 18092 | 12166 | 7.73% |
| 2025-06-09 | 67.33 | 67.97 | 0.40 | 0.59% | 66.91 | 68.29 | 14209 | 9635 | 6.07% |
| 2025-06-06 | 68.70 | 67.57 | -1.33 | -1.93% | 67.07 | 68.92 | 23932 | 16207 | 10.22% |
| 2025-06-05 | 70.80 | 69.40 | -0.95 | -1.35% | 68.01 | 70.85 | 27603 | 19055 | 11.79% |
| 2025-06-04 | 69.85 | 70.35 | 1.04 | 1.50% | 69.32 | 70.58 | 20994 | 14687 | 8.97% |
| 2025-06-03 | 69.00 | 69.31 | -0.39 | -0.56% | 69.00 | 70.28 | 24088 | 16772 | 10.29% |
| 2025-05-30 | 74.49 | 69.70 | -6.54 | -8.58% | 69.65 | 74.59 | 52373 | 37359 | 22.37% |
| 2025-05-29 | 71.03 | 76.24 | 3.95 | 5.46% | 71.03 | 76.97 | 67496 | 50379 | 28.83% |
| 2025-05-28 | 71.82 | 72.29 | 2.45 | 3.51% | 71.76 | 75.37 | 64398 | 47488 | 27.51% |
| 2025-05-27 | 70.66 | 69.84 | -0.85 | -1.20% | 69.59 | 70.78 | 25225 | 17658 | 10.77% |
| 2025-05-26 | 69.71 | 70.69 | -0.72 | -1.01% | 68.73 | 71.68 | 38407 | 26899 | 16.41% |
| 2025-05-23 | 71.00 | 71.41 | 0.57 | 0.80% | 70.19 | 73.98 | 56824 | 41038 | 24.27% |
| 2025-05-22 | 74.13 | 70.84 | -5.16 | -6.79% | 70.60 | 74.69 | 60084 | 43289 | 25.66% |
| 2025-05-21 | 74.00 | 76.00 | -1.75 | -2.25% | 73.50 | 78.80 | 76670 | 57732 | 32.75% |
| 2025-05-20 | 79.04 | 77.75 | -2.50 | -3.12% | 77.50 | 83.40 | 101305 | 81629 | 43.27% |
| 2025-05-19 | 84.00 | 80.25 | 6.45 | 8.74% | 79.05 | 88.50 | 126255 | 104556 | 53.93% |
| 2025-05-16 | 66.30 | 73.80 | 12.30 | 20.00% | 65.08 | 73.80 | 70277 | 48951 | 30.02% |
| 2025-05-15 | 61.83 | 61.50 | -0.80 | -1.28% | 61.00 | 62.10 | 12780 | 7854 | 5.46% |
| 2025-05-14 | 63.80 | 62.30 | 0.30 | 0.48% | 62.00 | 63.92 | 22907 | 14369 | 9.78% |
| 2025-05-13 | 63.82 | 62.00 | -1.05 | -1.67% | 61.82 | 64.13 | 11588 | 7282 | 4.95% |
| 2025-05-12 | 62.66 | 63.05 | 1.42 | 2.30% | 62.46 | 63.50 | 12511 | 7877 | 5.34% |
| 2025-05-09 | 62.88 | 61.63 | -1.37 | -2.17% | 61.00 | 63.27 | 12230 | 7564 | 5.22% |
| 2025-05-08 | 63.19 | 63.00 | -0.07 | -0.11% | 62.23 | 63.90 | 18509 | 11687 | 7.91% |
| 2025-05-07 | 64.16 | 63.07 | 0.78 | 1.25% | 62.31 | 66.56 | 31117 | 19978 | 13.29% |
| 2025-05-06 | 60.62 | 62.29 | 1.74 | 2.87% | 60.14 | 62.99 | 17552 | 10827 | 7.50% |
| 2025-04-30 | 60.10 | 60.55 | 1.00 | 1.68% | 59.60 | 61.00 | 11836 | 7129 | 5.06% |
| 2025-04-29 | 59.29 | 59.55 | 0.89 | 1.52% | 58.77 | 60.59 | 11609 | 6944 | 4.96% |
| 2025-04-28 | 58.89 | 58.66 | -0.49 | -0.83% | 58.00 | 59.38 | 11045 | 6489 | 4.72% |
| 2025-04-25 | 59.78 | 59.15 | -1.13 | -1.87% | 59.00 | 60.62 | 19595 | 11673 | 8.37% |
| 2025-04-24 | 60.10 | 60.28 | -0.88 | -1.44% | 59.88 | 62.19 | 25757 | 15679 | 11.00% |