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 | 70.95 | 72.00 | 1.06 | 1.49% | 70.93 | 72.50 | 4103 | 2939 | 3.70% |
| 2025-07-31 | 71.76 | 70.94 | -0.94 | -1.31% | 70.85 | 72.55 | 5408 | 3871 | 4.88% |
| 2025-07-30 | 72.57 | 71.88 | -0.74 | -1.02% | 71.28 | 72.77 | 6034 | 4343 | 5.45% |
| 2025-07-29 | 72.89 | 72.62 | -0.20 | -0.27% | 72.28 | 73.25 | 4128 | 2992 | 3.73% |
| 2025-07-28 | 72.77 | 72.82 | 0.09 | 0.12% | 72.47 | 73.30 | 3940 | 2872 | 3.56% |
| 2025-07-25 | 72.41 | 72.73 | 0.17 | 0.23% | 72.30 | 72.95 | 3508 | 2548 | 3.17% |
| 2025-07-24 | 72.04 | 72.56 | 0.50 | 0.69% | 72.01 | 72.68 | 3791 | 2743 | 3.42% |
| 2025-07-23 | 72.80 | 72.06 | -0.89 | -1.22% | 71.81 | 73.14 | 5561 | 4023 | 5.02% |
| 2025-07-22 | 72.56 | 72.95 | 0.27 | 0.37% | 72.56 | 73.37 | 6680 | 4873 | 6.03% |
| 2025-07-21 | 72.30 | 72.68 | 0.30 | 0.41% | 72.12 | 72.76 | 4436 | 3217 | 4.00% |
| 2025-07-18 | 71.77 | 72.38 | 0.60 | 0.84% | 71.44 | 72.88 | 5420 | 3904 | 4.89% |
| 2025-07-17 | 71.49 | 71.78 | 0.17 | 0.24% | 71.39 | 72.16 | 3886 | 2788 | 3.51% |
| 2025-07-16 | 71.32 | 71.61 | 0.43 | 0.60% | 70.70 | 71.66 | 4153 | 2963 | 3.75% |
| 2025-07-15 | 72.01 | 71.18 | -1.01 | -1.40% | 70.80 | 72.50 | 5510 | 3935 | 4.97% |
| 2025-07-14 | 71.81 | 72.19 | 0.51 | 0.71% | 71.53 | 72.40 | 4667 | 3361 | 4.21% |
| 2025-07-11 | 72.49 | 71.68 | -0.60 | -0.83% | 71.34 | 72.53 | 5744 | 4119 | 5.18% |
| 2025-07-10 | 72.60 | 72.28 | -0.51 | -0.70% | 71.77 | 73.10 | 5734 | 4149 | 5.18% |
| 2025-07-09 | 73.10 | 72.79 | -0.61 | -0.83% | 72.65 | 73.79 | 6885 | 5037 | 6.21% |
| 2025-07-08 | 71.50 | 73.40 | 1.91 | 2.67% | 71.21 | 74.28 | 12384 | 9052 | 11.18% |
| 2025-07-07 | 70.70 | 71.49 | 0.61 | 0.86% | 70.48 | 71.92 | 4667 | 3317 | 4.21% |
| 2025-07-04 | 72.00 | 70.88 | -2.06 | -2.82% | 70.59 | 72.32 | 8899 | 6333 | 8.03% |
| 2025-07-03 | 73.50 | 72.94 | 0.62 | 0.86% | 72.26 | 74.89 | 11695 | 8581 | 10.56% |
| 2025-07-02 | 73.60 | 72.32 | 0.32 | 0.44% | 71.27 | 74.92 | 12134 | 8840 | 10.95% |
| 2025-07-01 | 71.98 | 72.00 | -0.22 | -0.30% | 70.81 | 72.38 | 5886 | 4212 | 5.31% |
| 2025-06-30 | 71.47 | 72.22 | 0.76 | 1.06% | 71.32 | 72.98 | 6858 | 4962 | 6.19% |
| 2025-06-27 | 70.95 | 71.46 | 0.55 | 0.78% | 70.63 | 71.88 | 5994 | 4267 | 5.41% |
| 2025-06-26 | 70.00 | 70.91 | 0.61 | 0.87% | 70.00 | 71.53 | 8325 | 5906 | 7.51% |
| 2025-06-25 | 70.12 | 70.30 | 0.09 | 0.13% | 69.39 | 70.75 | 6199 | 4335 | 5.59% |
| 2025-06-24 | 68.58 | 70.21 | 1.63 | 2.38% | 68.58 | 70.65 | 6801 | 4767 | 6.14% |
| 2025-06-23 | 67.92 | 68.58 | 0.18 | 0.26% | 67.81 | 68.68 | 4014 | 2742 | 3.62% |
| 2025-06-20 | 68.86 | 68.40 | -0.43 | -0.62% | 68.24 | 70.19 | 5085 | 3506 | 4.59% |
| 2025-06-19 | 70.73 | 68.83 | -2.36 | -3.32% | 68.60 | 71.64 | 6605 | 4618 | 5.96% |
| 2025-06-18 | 70.30 | 71.19 | 0.49 | 0.69% | 69.80 | 71.19 | 5964 | 4214 | 5.38% |
| 2025-06-17 | 71.36 | 70.70 | -0.57 | -0.80% | 70.25 | 71.85 | 6884 | 4885 | 6.21% |
| 2025-06-16 | 69.00 | 71.27 | 2.28 | 3.30% | 69.00 | 72.70 | 12203 | 8707 | 11.01% |
| 2025-06-13 | 69.61 | 68.99 | -0.72 | -1.03% | 68.50 | 70.97 | 6928 | 4835 | 6.25% |
| 2025-06-12 | 68.60 | 69.71 | 0.73 | 1.06% | 68.35 | 69.98 | 5701 | 3961 | 5.15% |
| 2025-06-11 | 68.06 | 68.98 | 0.90 | 1.32% | 68.00 | 69.14 | 5190 | 3571 | 4.68% |
| 2025-06-10 | 70.13 | 68.08 | -2.07 | -2.95% | 67.89 | 70.13 | 7161 | 4925 | 6.46% |
| 2025-06-09 | 69.05 | 70.15 | 1.12 | 1.62% | 69.05 | 70.15 | 4954 | 3450 | 4.47% |
| 2025-06-06 | 68.93 | 69.03 | 0.10 | 0.15% | 68.61 | 69.58 | 4140 | 2857 | 3.74% |
| 2025-06-05 | 69.03 | 68.93 | -0.19 | -0.27% | 68.68 | 69.30 | 3957 | 2725 | 3.57% |
| 2025-06-04 | 69.38 | 69.12 | 0.09 | 0.13% | 69.05 | 69.55 | 3161 | 2190 | 2.85% |
| 2025-06-03 | 69.39 | 69.03 | -0.04 | -0.06% | 68.78 | 69.45 | 3218 | 2222 | 2.90% |
| 2025-05-30 | 71.60 | 69.07 | -2.34 | -3.28% | 69.00 | 71.60 | 7703 | 5393 | 6.95% |
| 2025-05-29 | 71.95 | 72.51 | 0.56 | 0.78% | 71.58 | 72.75 | 4772 | 3451 | 4.31% |
| 2025-05-28 | 72.12 | 71.95 | 0.03 | 0.04% | 71.70 | 72.79 | 3546 | 2558 | 3.20% |
| 2025-05-27 | 72.51 | 71.92 | -0.85 | -1.17% | 71.71 | 72.51 | 4342 | 3125 | 3.92% |
| 2025-05-26 | 72.27 | 72.77 | 0.79 | 1.10% | 71.80 | 72.98 | 4586 | 3324 | 4.14% |
| 2025-05-23 | 72.01 | 71.98 | 0.08 | 0.11% | 71.85 | 73.45 | 7465 | 5419 | 6.74% |
| 2025-05-22 | 73.09 | 71.90 | -1.39 | -1.90% | 71.88 | 73.88 | 7239 | 5262 | 6.53% |
| 2025-05-21 | 73.72 | 73.29 | -0.59 | -0.80% | 72.62 | 74.07 | 7826 | 5734 | 7.06% |
| 2025-05-20 | 73.97 | 73.88 | -0.14 | -0.19% | 73.23 | 74.15 | 6404 | 4727 | 5.78% |
| 2025-05-19 | 76.00 | 74.02 | -1.63 | -2.15% | 73.12 | 76.10 | 10567 | 7816 | 9.54% |
| 2025-05-16 | 75.40 | 75.65 | -0.14 | -0.18% | 74.47 | 77.41 | 16122 | 12279 | 14.55% |
| 2025-05-15 | 74.19 | 75.79 | 1.44 | 1.94% | 72.78 | 76.83 | 12794 | 9545 | 11.55% |
| 2025-05-14 | 74.05 | 74.35 | -0.03 | -0.04% | 74.05 | 75.58 | 8870 | 6630 | 8.01% |
| 2025-05-13 | 75.10 | 74.38 | -0.63 | -0.84% | 74.20 | 75.90 | 6568 | 4916 | 5.93% |
| 2025-05-12 | 73.10 | 75.01 | 2.07 | 2.84% | 73.10 | 75.11 | 8920 | 6661 | 8.05% |
| 2025-05-09 | 74.88 | 72.94 | -1.94 | -2.59% | 72.88 | 74.88 | 6461 | 4752 | 5.83% |
| 2025-05-08 | 74.43 | 74.88 | 0.19 | 0.25% | 74.35 | 74.98 | 5605 | 4187 | 5.06% |
| 2025-05-07 | 74.28 | 74.69 | 0.64 | 0.86% | 74.12 | 75.77 | 9575 | 7171 | 8.64% |
| 2025-05-06 | 72.66 | 74.05 | 1.80 | 2.49% | 72.66 | 74.05 | 6488 | 4774 | 5.86% |
| 2025-04-30 | 72.01 | 72.25 | 0.50 | 0.70% | 71.91 | 73.11 | 6756 | 4904 | 6.10% |
| 2025-04-29 | 73.02 | 71.75 | -1.53 | -2.09% | 71.50 | 73.54 | 7860 | 5686 | 7.09% |
| 2025-04-28 | 73.59 | 73.28 | -0.46 | -0.62% | 72.90 | 75.00 | 6199 | 4558 | 5.59% |
| 2025-04-25 | 72.50 | 73.74 | 0.75 | 1.03% | 72.20 | 75.75 | 9465 | 7018 | 8.54% |
| 2025-04-24 | 74.83 | 72.99 | -2.31 | -3.07% | 71.88 | 75.29 | 12728 | 9325 | 11.49% |