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 | 79.34 | 83.50 | 4.28 | 5.40% | 79.30 | 83.75 | 28442 | 23341 | 5.76% |
| 2025-07-31 | 76.88 | 79.22 | 2.05 | 2.66% | 76.75 | 81.62 | 22063 | 17548 | 4.47% |
| 2025-07-30 | 79.10 | 77.17 | -1.93 | -2.44% | 76.60 | 79.10 | 11120 | 8638 | 2.25% |
| 2025-07-29 | 78.76 | 79.10 | 0.34 | 0.43% | 78.01 | 79.60 | 9168 | 7218 | 1.86% |
| 2025-07-28 | 80.39 | 78.76 | -0.69 | -0.87% | 78.58 | 80.39 | 13093 | 10363 | 2.65% |
| 2025-07-25 | 80.00 | 79.45 | -0.99 | -1.23% | 79.06 | 80.41 | 10700 | 8510 | 2.17% |
| 2025-07-24 | 76.33 | 80.44 | 4.47 | 5.88% | 75.33 | 80.46 | 27482 | 21654 | 5.56% |
| 2025-07-23 | 77.12 | 75.97 | -1.15 | -1.49% | 75.72 | 77.12 | 8663 | 6596 | 1.75% |
| 2025-07-22 | 77.42 | 77.12 | -0.48 | -0.62% | 76.50 | 77.98 | 8516 | 6564 | 1.72% |
| 2025-07-21 | 77.39 | 77.60 | 0.44 | 0.57% | 76.41 | 78.13 | 11214 | 8670 | 2.27% |
| 2025-07-18 | 78.00 | 77.16 | -1.19 | -1.52% | 76.80 | 78.34 | 10788 | 8333 | 2.18% |
| 2025-07-17 | 77.78 | 78.35 | 1.30 | 1.69% | 77.19 | 79.25 | 15696 | 12274 | 3.18% |
| 2025-07-16 | 75.93 | 77.05 | 0.72 | 0.94% | 75.70 | 77.62 | 13890 | 10679 | 2.81% |
| 2025-07-15 | 74.82 | 76.33 | 1.75 | 2.35% | 74.36 | 77.27 | 18885 | 14340 | 3.82% |
| 2025-07-14 | 73.66 | 74.58 | 1.06 | 1.44% | 73.43 | 74.81 | 9370 | 6955 | 1.90% |
| 2025-07-11 | 73.00 | 73.52 | 0.76 | 1.04% | 72.28 | 74.26 | 8240 | 6029 | 1.67% |
| 2025-07-10 | 73.59 | 72.76 | -1.23 | -1.66% | 72.28 | 74.14 | 8741 | 6385 | 1.77% |
| 2025-07-09 | 75.62 | 73.99 | -1.36 | -1.80% | 73.90 | 76.56 | 8295 | 6233 | 1.68% |
| 2025-07-08 | 73.99 | 75.35 | 0.92 | 1.24% | 73.92 | 75.47 | 7060 | 5298 | 1.43% |
| 2025-07-07 | 74.45 | 74.43 | 0.08 | 0.11% | 73.30 | 74.55 | 6965 | 5144 | 1.41% |
| 2025-07-04 | 75.45 | 74.35 | -1.15 | -1.52% | 73.30 | 75.47 | 10843 | 8047 | 2.19% |
| 2025-07-03 | 76.75 | 75.50 | -1.10 | -1.44% | 75.15 | 77.00 | 8013 | 6067 | 1.62% |
| 2025-07-02 | 77.76 | 76.60 | -1.59 | -2.03% | 75.85 | 78.45 | 6007 | 4614 | 1.22% |
| 2025-07-01 | 77.23 | 78.19 | 0.96 | 1.24% | 75.51 | 78.19 | 10679 | 8220 | 2.16% |
| 2025-06-30 | 76.62 | 77.23 | 0.82 | 1.07% | 76.19 | 78.16 | 8134 | 6271 | 1.65% |
| 2025-06-27 | 76.71 | 76.41 | -0.37 | -0.48% | 76.26 | 77.37 | 8796 | 6746 | 1.78% |
| 2025-06-26 | 76.97 | 76.78 | -0.19 | -0.25% | 76.41 | 78.83 | 11347 | 8816 | 2.30% |
| 2025-06-25 | 76.91 | 76.97 | 0.07 | 0.09% | 76.28 | 77.49 | 11465 | 8806 | 2.32% |
| 2025-06-24 | 74.04 | 76.90 | 3.28 | 4.46% | 73.69 | 77.53 | 17409 | 13236 | 3.52% |
| 2025-06-23 | 70.70 | 73.97 | 2.82 | 3.96% | 70.70 | 75.12 | 13311 | 9792 | 2.69% |
| 2025-06-20 | 72.52 | 71.15 | -1.80 | -2.47% | 70.80 | 73.20 | 10306 | 7398 | 2.09% |
| 2025-06-19 | 74.81 | 72.95 | -2.25 | -2.99% | 72.30 | 76.67 | 14425 | 10766 | 2.92% |
| 2025-06-18 | 73.77 | 75.20 | 1.28 | 1.73% | 73.36 | 75.44 | 16697 | 12455 | 3.38% |
| 2025-06-17 | 73.97 | 73.92 | -0.04 | -0.05% | 72.88 | 75.27 | 16069 | 11919 | 3.25% |
| 2025-06-16 | 72.23 | 73.96 | 1.73 | 2.40% | 71.68 | 74.22 | 14114 | 10338 | 2.86% |
| 2025-06-13 | 73.02 | 72.23 | -1.07 | -1.46% | 72.02 | 74.07 | 13730 | 10019 | 2.78% |
| 2025-06-12 | 70.71 | 73.30 | 2.59 | 3.66% | 70.04 | 73.75 | 22199 | 16069 | 4.49% |
| 2025-06-11 | 70.51 | 70.71 | 0.21 | 0.30% | 70.51 | 71.28 | 6628 | 4698 | 1.34% |
| 2025-06-10 | 72.30 | 70.50 | -1.51 | -2.10% | 69.34 | 72.30 | 14265 | 10057 | 2.89% |
| 2025-06-09 | 73.09 | 72.01 | -1.01 | -1.38% | 71.83 | 73.27 | 12449 | 9008 | 2.52% |
| 2025-06-06 | 74.09 | 73.02 | -1.28 | -1.72% | 72.88 | 74.10 | 7905 | 5795 | 1.60% |
| 2025-06-05 | 74.20 | 74.30 | 0.08 | 0.11% | 73.18 | 74.54 | 10997 | 8133 | 2.23% |
| 2025-06-04 | 72.87 | 74.22 | 1.26 | 1.73% | 72.62 | 74.37 | 13644 | 10029 | 2.76% |
| 2025-06-03 | 72.48 | 72.96 | 0.11 | 0.15% | 71.56 | 73.17 | 10453 | 7582 | 2.12% |
| 2025-05-30 | 75.29 | 72.85 | -2.35 | -3.13% | 72.09 | 75.29 | 12772 | 9343 | 2.59% |
| 2025-05-29 | 75.59 | 75.20 | -0.39 | -0.52% | 74.80 | 76.50 | 12905 | 9738 | 2.61% |
| 2025-05-28 | 77.38 | 75.59 | -1.74 | -2.25% | 75.44 | 77.77 | 9789 | 7478 | 1.98% |
| 2025-05-27 | 78.44 | 77.33 | -1.03 | -1.31% | 76.47 | 80.01 | 12296 | 9531 | 2.49% |
| 2025-05-26 | 78.62 | 78.36 | -0.68 | -0.86% | 77.45 | 80.30 | 8957 | 7005 | 1.81% |
| 2025-05-23 | 79.82 | 79.04 | -1.29 | -1.61% | 78.91 | 81.44 | 9333 | 7479 | 1.89% |
| 2025-05-22 | 82.01 | 80.33 | -1.55 | -1.89% | 79.91 | 82.87 | 12046 | 9745 | 2.44% |
| 2025-05-21 | 83.26 | 81.88 | -1.38 | -1.66% | 81.44 | 83.86 | 9682 | 7963 | 1.96% |
| 2025-05-20 | 84.07 | 83.26 | -0.90 | -1.07% | 82.56 | 84.26 | 12316 | 10278 | 2.49% |
| 2025-05-19 | 83.50 | 84.16 | 0.24 | 0.29% | 81.00 | 84.65 | 16634 | 13805 | 3.37% |
| 2025-05-16 | 83.29 | 83.92 | 0.32 | 0.38% | 83.29 | 86.30 | 14139 | 11999 | 2.86% |
| 2025-05-15 | 86.26 | 83.60 | -2.78 | -3.22% | 82.14 | 86.26 | 15651 | 13082 | 3.17% |
| 2025-05-14 | 86.74 | 86.38 | -0.48 | -0.55% | 85.38 | 88.30 | 21280 | 18520 | 4.31% |
| 2025-05-13 | 87.02 | 86.86 | 1.09 | 1.27% | 85.01 | 88.58 | 23641 | 20584 | 4.79% |
| 2025-05-12 | 86.97 | 85.77 | -0.56 | -0.65% | 85.13 | 88.04 | 25347 | 21836 | 5.13% |
| 2025-05-09 | 89.68 | 86.33 | -3.35 | -3.74% | 85.00 | 90.70 | 30698 | 26629 | 6.21% |
| 2025-05-08 | 86.68 | 89.68 | 1.68 | 1.91% | 86.60 | 93.40 | 36027 | 32624 | 7.29% |
| 2025-05-07 | 85.12 | 88.00 | 1.02 | 1.17% | 85.12 | 91.33 | 39921 | 35252 | 8.08% |
| 2025-05-06 | 78.85 | 86.98 | 10.93 | 14.37% | 78.85 | 88.64 | 43065 | 36385 | 8.72% |
| 2025-04-30 | 74.80 | 76.05 | 1.30 | 1.74% | 74.30 | 77.28 | 11538 | 8777 | 2.34% |
| 2025-04-29 | 72.98 | 74.75 | 0.95 | 1.29% | 72.98 | 75.99 | 11611 | 8683 | 2.35% |
| 2025-04-28 | 75.40 | 73.80 | -2.61 | -3.42% | 73.29 | 77.30 | 15720 | 11745 | 3.18% |
| 2025-04-25 | 72.40 | 76.41 | 4.11 | 5.68% | 71.28 | 77.75 | 24522 | 18415 | 4.96% |
| 2025-04-24 | 69.85 | 72.30 | 3.24 | 4.69% | 69.70 | 75.98 | 25559 | 18693 | 5.17% |