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 | 103.65 | 109.02 | 5.36 | 5.17% | 100.01 | 112.97 | 127726 | 136934 | 26.83% |
| 2025-07-31 | 90.69 | 103.66 | 17.28 | 20.00% | 90.69 | 103.66 | 66337 | 66720 | 13.94% |
| 2025-07-30 | 79.50 | 86.38 | 7.18 | 9.07% | 79.35 | 86.38 | 78712 | 65637 | 16.54% |
| 2025-07-29 | 78.31 | 79.20 | 0.90 | 1.15% | 77.00 | 79.99 | 43407 | 34084 | 9.12% |
| 2025-07-28 | 72.32 | 78.30 | 5.98 | 8.27% | 72.16 | 78.88 | 74421 | 56566 | 15.63% |
| 2025-07-25 | 70.76 | 72.32 | 0.85 | 1.19% | 70.30 | 73.07 | 34624 | 24801 | 7.27% |
| 2025-07-24 | 71.79 | 71.47 | 0.19 | 0.27% | 69.59 | 72.10 | 36875 | 26139 | 7.75% |
| 2025-07-23 | 70.72 | 71.28 | -1.32 | -1.82% | 70.72 | 74.52 | 40752 | 29334 | 8.56% |
| 2025-07-22 | 69.10 | 72.60 | 3.40 | 4.91% | 68.98 | 72.72 | 61241 | 43774 | 12.87% |
| 2025-07-21 | 70.41 | 69.20 | -1.30 | -1.84% | 67.36 | 70.47 | 61505 | 42140 | 12.92% |
| 2025-07-18 | 70.74 | 70.50 | 1.42 | 2.06% | 69.05 | 72.74 | 72709 | 51697 | 15.27% |
| 2025-07-17 | 61.36 | 69.08 | 7.68 | 12.51% | 61.06 | 69.21 | 94903 | 62541 | 19.94% |
| 2025-07-16 | 61.53 | 61.40 | -0.13 | -0.21% | 60.94 | 65.73 | 57927 | 36542 | 12.17% |
| 2025-07-15 | 61.31 | 61.53 | 0.23 | 0.38% | 60.05 | 62.20 | 32684 | 19970 | 6.87% |
| 2025-07-14 | 60.65 | 61.30 | 0.65 | 1.07% | 60.19 | 61.98 | 30740 | 18764 | 6.46% |
| 2025-07-11 | 62.07 | 60.65 | -2.20 | -3.50% | 59.30 | 62.84 | 57142 | 34826 | 12.00% |
| 2025-07-10 | 63.01 | 62.85 | 0.06 | 0.10% | 62.00 | 63.98 | 45044 | 28317 | 9.46% |
| 2025-07-09 | 60.66 | 62.79 | 2.52 | 4.18% | 60.20 | 64.79 | 82224 | 51181 | 17.27% |
| 2025-07-08 | 56.00 | 60.27 | 4.56 | 8.19% | 55.79 | 60.50 | 71937 | 42138 | 15.11% |
| 2025-07-07 | 56.34 | 55.71 | -1.14 | -2.01% | 55.51 | 56.77 | 28655 | 16021 | 6.02% |
| 2025-07-04 | 57.60 | 56.85 | -0.98 | -1.69% | 56.12 | 58.40 | 37292 | 21234 | 7.83% |
| 2025-07-03 | 58.62 | 57.83 | -0.78 | -1.33% | 57.01 | 58.94 | 31509 | 18225 | 6.62% |
| 2025-07-02 | 60.00 | 58.61 | -1.11 | -1.86% | 57.70 | 60.32 | 31607 | 18473 | 6.64% |
| 2025-07-01 | 57.47 | 59.72 | 2.23 | 3.88% | 56.90 | 61.25 | 61953 | 36561 | 13.02% |
| 2025-06-30 | 57.50 | 57.49 | -0.33 | -0.57% | 56.00 | 60.00 | 63858 | 36932 | 13.42% |
| 2025-06-27 | 61.55 | 57.82 | -2.04 | -3.41% | 57.66 | 61.56 | 48456 | 28451 | 10.18% |
| 2025-06-26 | 61.77 | 59.86 | -0.39 | -0.65% | 59.45 | 61.77 | 52207 | 31550 | 10.97% |
| 2025-06-25 | 57.53 | 60.25 | 2.62 | 4.55% | 57.53 | 61.00 | 58458 | 34940 | 12.28% |
| 2025-06-24 | 59.98 | 57.63 | -2.35 | -3.92% | 57.06 | 61.58 | 50759 | 30101 | 10.66% |
| 2025-06-23 | 57.41 | 59.98 | 1.99 | 3.43% | 57.41 | 61.20 | 37697 | 22506 | 7.92% |
| 2025-06-20 | 59.29 | 57.99 | -1.61 | -2.70% | 57.99 | 60.84 | 31006 | 18287 | 6.51% |
| 2025-06-19 | 58.59 | 59.60 | 1.60 | 2.76% | 58.16 | 62.00 | 55584 | 33381 | 11.68% |
| 2025-06-18 | 57.50 | 58.00 | 0.33 | 0.57% | 56.30 | 58.58 | 29979 | 17194 | 6.30% |
| 2025-06-17 | 57.60 | 57.67 | 0.02 | 0.03% | 57.19 | 58.88 | 21880 | 12667 | 4.60% |
| 2025-06-16 | 58.26 | 57.65 | -0.61 | -1.05% | 57.50 | 59.85 | 32682 | 19091 | 6.87% |
| 2025-06-13 | 59.92 | 58.26 | -1.62 | -2.71% | 58.10 | 61.51 | 45476 | 27031 | 9.55% |
| 2025-06-12 | 55.39 | 59.88 | 4.38 | 7.89% | 55.14 | 60.48 | 68031 | 39897 | 14.29% |
| 2025-06-11 | 54.19 | 55.50 | 1.20 | 2.21% | 53.96 | 55.93 | 29349 | 16200 | 6.17% |
| 2025-06-10 | 54.32 | 54.30 | -0.02 | -0.04% | 53.33 | 55.66 | 29876 | 16297 | 6.28% |
| 2025-06-09 | 54.61 | 54.32 | -0.60 | -1.09% | 53.70 | 55.75 | 29842 | 16313 | 6.27% |
| 2025-06-06 | 54.14 | 54.92 | 0.68 | 1.25% | 53.50 | 56.37 | 47479 | 26183 | 9.97% |
| 2025-06-05 | 52.53 | 54.24 | 1.70 | 3.24% | 52.19 | 55.38 | 51386 | 27758 | 10.80% |
| 2025-06-04 | 51.90 | 52.54 | 0.84 | 1.62% | 51.40 | 52.77 | 23487 | 12241 | 4.93% |
| 2025-06-03 | 73.51 | 72.63 | -0.69 | -0.94% | 71.61 | 73.83 | 17442 | 12648 | 5.13% |
| 2025-05-30 | 75.12 | 73.32 | -1.64 | -2.19% | 71.59 | 75.12 | 29813 | 21734 | 8.77% |
| 2025-05-29 | 74.40 | 74.96 | 1.60 | 2.18% | 74.40 | 77.00 | 21188 | 15937 | 6.23% |
| 2025-05-28 | 74.34 | 73.36 | 0.22 | 0.30% | 72.80 | 74.45 | 22658 | 16642 | 6.66% |
| 2025-05-27 | 75.84 | 73.14 | -2.79 | -3.67% | 72.63 | 75.84 | 38449 | 28305 | 11.31% |
| 2025-05-26 | 75.33 | 75.93 | 0.44 | 0.58% | 72.66 | 77.40 | 38937 | 29286 | 11.45% |
| 2025-05-23 | 76.04 | 75.49 | -0.21 | -0.28% | 74.37 | 78.30 | 40679 | 31064 | 11.96% |
| 2025-05-22 | 78.86 | 75.70 | -2.00 | -2.57% | 75.41 | 79.85 | 48094 | 37084 | 14.15% |
| 2025-05-21 | 79.00 | 77.70 | -3.63 | -4.46% | 77.17 | 82.97 | 61134 | 48441 | 17.98% |
| 2025-05-20 | 77.15 | 81.33 | 6.43 | 8.58% | 75.03 | 83.94 | 107424 | 85410 | 31.59% |
| 2025-05-19 | 73.50 | 74.90 | 1.40 | 1.90% | 69.80 | 75.78 | 69739 | 50774 | 20.51% |
| 2025-05-16 | 71.47 | 73.50 | 0.87 | 1.20% | 70.82 | 74.88 | 68137 | 49881 | 20.04% |
| 2025-05-15 | 72.11 | 72.63 | 2.66 | 3.80% | 71.10 | 75.00 | 67994 | 49461 | 20.00% |
| 2025-05-14 | 68.87 | 69.97 | 2.97 | 4.43% | 68.87 | 75.00 | 91757 | 66052 | 26.99% |
| 2025-05-13 | 67.53 | 67.00 | 0.80 | 1.21% | 65.61 | 70.99 | 57375 | 39105 | 16.87% |
| 2025-05-12 | 64.00 | 66.20 | 3.01 | 4.76% | 63.89 | 66.99 | 30052 | 19817 | 8.84% |
| 2025-05-09 | 63.32 | 63.19 | -0.09 | -0.14% | 63.12 | 64.86 | 15550 | 9929 | 4.57% |
| 2025-05-08 | 62.01 | 63.28 | 0.89 | 1.43% | 62.01 | 63.49 | 12308 | 7750 | 3.62% |
| 2025-05-07 | 63.73 | 62.39 | -0.09 | -0.14% | 61.59 | 63.90 | 17919 | 11264 | 5.27% |
| 2025-05-06 | 61.00 | 62.48 | 1.90 | 3.14% | 60.55 | 62.90 | 17370 | 10777 | 5.11% |
| 2025-04-30 | 60.63 | 60.58 | 0.01 | 0.02% | 60.50 | 61.78 | 13091 | 7973 | 3.85% |
| 2025-04-29 | 59.88 | 60.57 | 0.89 | 1.49% | 59.59 | 61.15 | 16928 | 10195 | 4.98% |
| 2025-04-28 | 60.40 | 59.68 | -1.16 | -1.91% | 59.31 | 60.95 | 12696 | 7610 | 3.73% |
| 2025-04-25 | 57.35 | 60.84 | 3.35 | 5.83% | 57.35 | 61.18 | 24792 | 14881 | 7.29% |
| 2025-04-24 | 58.36 | 57.49 | -0.96 | -1.64% | 57.35 | 59.30 | 10548 | 6140 | 3.10% |