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 | 77.05 | 77.42 | 0.22 | 0.28% | 76.70 | 77.55 | 6213 | 4788 | 4.46% |
| 2025-07-31 | 78.15 | 77.20 | -0.78 | -1.00% | 76.88 | 78.38 | 8296 | 6445 | 5.96% |
| 2025-07-30 | 78.70 | 77.98 | -0.80 | -1.02% | 77.02 | 78.70 | 9802 | 7639 | 7.04% |
| 2025-07-29 | 79.45 | 78.78 | -0.37 | -0.47% | 78.10 | 79.45 | 10909 | 8579 | 7.84% |
| 2025-07-28 | 80.00 | 79.15 | -1.45 | -1.80% | 78.88 | 81.30 | 15681 | 12484 | 11.27% |
| 2025-07-25 | 83.53 | 80.60 | -3.90 | -4.62% | 79.50 | 84.23 | 26133 | 21099 | 18.77% |
| 2025-07-24 | 82.03 | 84.50 | 1.40 | 1.68% | 82.01 | 85.40 | 24067 | 20303 | 17.29% |
| 2025-07-23 | 89.00 | 83.10 | -7.04 | -7.81% | 83.10 | 89.60 | 40389 | 34561 | 29.02% |
| 2025-07-22 | 88.70 | 90.14 | 3.94 | 4.57% | 83.33 | 93.99 | 64958 | 57938 | 46.67% |
| 2025-07-21 | 76.88 | 86.20 | 11.47 | 15.35% | 74.51 | 87.88 | 46752 | 38568 | 33.59% |
| 2025-07-18 | 72.71 | 74.73 | 2.03 | 2.79% | 72.50 | 77.30 | 14526 | 10928 | 10.44% |
| 2025-07-17 | 72.78 | 72.70 | -0.11 | -0.15% | 72.32 | 72.97 | 3481 | 2526 | 2.50% |
| 2025-07-16 | 71.55 | 72.81 | 0.76 | 1.05% | 71.55 | 72.95 | 5366 | 3888 | 3.86% |
| 2025-07-15 | 72.35 | 72.05 | -0.19 | -0.26% | 71.15 | 73.46 | 5661 | 4092 | 4.07% |
| 2025-07-14 | 71.70 | 72.24 | 0.58 | 0.81% | 71.31 | 72.47 | 3841 | 2768 | 2.76% |
| 2025-07-11 | 71.30 | 71.66 | 0.36 | 0.50% | 70.68 | 72.20 | 3986 | 2840 | 2.86% |
| 2025-07-10 | 71.40 | 71.30 | -0.25 | -0.35% | 71.10 | 71.87 | 2782 | 1984 | 2.00% |
| 2025-07-09 | 71.59 | 71.55 | -0.04 | -0.06% | 71.25 | 72.48 | 4236 | 3048 | 3.04% |
| 2025-07-08 | 70.60 | 71.59 | 0.96 | 1.36% | 70.58 | 71.68 | 3515 | 2507 | 2.53% |
| 2025-07-07 | 70.51 | 70.63 | 0.10 | 0.14% | 70.10 | 70.92 | 2015 | 1418 | 1.45% |
| 2025-07-04 | 71.61 | 70.53 | -1.39 | -1.93% | 70.52 | 72.09 | 5245 | 3722 | 3.77% |
| 2025-07-03 | 71.84 | 71.92 | 0.06 | 0.08% | 71.70 | 72.15 | 3444 | 2476 | 2.47% |
| 2025-07-02 | 71.95 | 71.86 | -0.50 | -0.69% | 71.50 | 72.66 | 3802 | 2734 | 2.73% |
| 2025-07-01 | 72.76 | 72.36 | -0.39 | -0.54% | 71.51 | 72.80 | 3487 | 2518 | 2.51% |
| 2025-06-30 | 72.10 | 72.75 | 0.49 | 0.68% | 72.01 | 72.79 | 4355 | 3159 | 3.13% |
| 2025-06-27 | 71.85 | 72.26 | 0.46 | 0.64% | 71.50 | 72.38 | 3875 | 2792 | 2.78% |
| 2025-06-26 | 71.61 | 71.80 | -0.22 | -0.31% | 71.36 | 73.18 | 5591 | 4044 | 4.02% |
| 2025-06-25 | 71.77 | 72.02 | 0.09 | 0.13% | 71.17 | 72.32 | 4793 | 3437 | 3.44% |
| 2025-06-24 | 70.13 | 71.93 | 1.79 | 2.55% | 70.13 | 72.18 | 5910 | 4231 | 4.25% |
| 2025-06-23 | 68.40 | 70.14 | 0.86 | 1.24% | 68.40 | 70.35 | 3447 | 2405 | 2.48% |
| 2025-06-20 | 69.70 | 69.28 | -1.10 | -1.56% | 69.12 | 71.30 | 5034 | 3520 | 3.62% |
| 2025-06-19 | 73.46 | 70.38 | -3.00 | -4.09% | 69.75 | 73.65 | 9737 | 6962 | 6.99% |
| 2025-06-18 | 73.04 | 74.38 | 1.32 | 1.81% | 72.67 | 74.70 | 8949 | 6625 | 6.43% |
| 2025-06-17 | 73.68 | 73.06 | -0.32 | -0.44% | 72.38 | 73.81 | 4726 | 3444 | 3.40% |
| 2025-06-16 | 72.66 | 73.38 | 0.71 | 0.98% | 72.51 | 73.92 | 5194 | 3808 | 3.73% |
| 2025-06-13 | 73.01 | 72.67 | -0.99 | -1.34% | 72.52 | 73.88 | 7199 | 5263 | 5.17% |
| 2025-06-12 | 73.08 | 73.66 | 0.57 | 0.78% | 72.60 | 74.87 | 7852 | 5805 | 5.64% |
| 2025-06-11 | 72.83 | 73.09 | 0.26 | 0.36% | 72.83 | 73.66 | 5122 | 3754 | 3.68% |
| 2025-06-10 | 73.95 | 72.83 | -1.15 | -1.55% | 71.88 | 73.96 | 7793 | 5683 | 5.60% |
| 2025-06-09 | 73.36 | 73.98 | 0.41 | 0.56% | 73.36 | 74.18 | 7096 | 5245 | 5.10% |
| 2025-06-06 | 74.80 | 73.57 | -1.55 | -2.06% | 73.32 | 75.00 | 10488 | 7754 | 7.53% |
| 2025-06-05 | 74.89 | 75.12 | 0.23 | 0.31% | 74.08 | 75.50 | 11815 | 8826 | 8.49% |
| 2025-06-04 | 75.55 | 74.89 | -1.00 | -1.32% | 74.52 | 75.97 | 13468 | 10093 | 9.68% |
| 2025-06-03 | 78.48 | 75.89 | -4.07 | -5.09% | 74.51 | 78.80 | 30729 | 23362 | 22.08% |
| 2025-05-30 | 69.58 | 79.96 | 10.16 | 14.56% | 69.00 | 83.76 | 44758 | 35437 | 32.15% |
| 2025-05-29 | 67.95 | 69.80 | 1.61 | 2.36% | 67.35 | 69.85 | 8218 | 5651 | 5.90% |
| 2025-05-28 | 70.71 | 68.19 | 0.84 | 1.25% | 67.92 | 70.85 | 8087 | 5625 | 5.81% |
| 2025-05-27 | 67.85 | 67.35 | -0.50 | -0.74% | 66.66 | 67.85 | 3785 | 2539 | 2.72% |
| 2025-05-26 | 67.36 | 67.85 | 0.48 | 0.71% | 67.20 | 67.97 | 2202 | 1490 | 1.58% |
| 2025-05-23 | 68.69 | 67.37 | -1.38 | -2.01% | 67.30 | 69.38 | 5731 | 3917 | 4.12% |
| 2025-05-22 | 69.01 | 68.75 | -0.51 | -0.74% | 68.74 | 69.98 | 3662 | 2533 | 2.63% |
| 2025-05-21 | 70.20 | 69.26 | -0.93 | -1.32% | 68.90 | 70.80 | 3182 | 2208 | 2.29% |
| 2025-05-20 | 69.70 | 70.19 | 1.04 | 1.50% | 68.61 | 70.20 | 3251 | 2261 | 2.34% |
| 2025-05-19 | 69.89 | 69.15 | -0.74 | -1.06% | 68.80 | 70.89 | 4089 | 2827 | 2.94% |
| 2025-05-16 | 69.50 | 69.89 | 0.45 | 0.65% | 69.50 | 70.60 | 3629 | 2545 | 2.61% |
| 2025-05-15 | 70.08 | 69.44 | -0.89 | -1.27% | 69.38 | 70.36 | 3072 | 2143 | 2.21% |
| 2025-05-14 | 70.81 | 70.33 | -0.46 | -0.65% | 70.05 | 71.49 | 4124 | 2906 | 2.96% |
| 2025-05-13 | 71.35 | 70.79 | -0.18 | -0.25% | 70.67 | 72.80 | 5474 | 3907 | 3.93% |
| 2025-05-12 | 70.00 | 70.97 | 1.56 | 2.25% | 69.99 | 71.10 | 4602 | 3255 | 3.31% |
| 2025-05-09 | 70.70 | 69.41 | -1.24 | -1.76% | 69.08 | 70.95 | 4631 | 3225 | 3.33% |
| 2025-05-08 | 69.90 | 70.65 | 0.75 | 1.07% | 69.60 | 70.65 | 4723 | 3323 | 3.39% |
| 2025-05-07 | 70.03 | 69.90 | 0.71 | 1.03% | 69.24 | 71.14 | 7287 | 5113 | 5.23% |
| 2025-05-06 | 68.00 | 69.19 | 1.98 | 2.95% | 67.80 | 69.27 | 6355 | 4369 | 4.57% |
| 2025-04-30 | 67.55 | 67.21 | 0.02 | 0.03% | 67.14 | 67.94 | 4709 | 3177 | 3.38% |
| 2025-04-29 | 67.29 | 67.19 | -0.15 | -0.22% | 67.00 | 68.10 | 3416 | 2306 | 2.45% |
| 2025-04-28 | 68.01 | 67.34 | -1.26 | -1.84% | 67.00 | 68.26 | 4529 | 3055 | 3.25% |
| 2025-04-25 | 68.52 | 68.60 | 0.03 | 0.04% | 68.00 | 69.19 | 6091 | 4175 | 4.38% |
| 2025-04-24 | 73.88 | 68.57 | -8.51 | -11.04% | 67.80 | 73.88 | 16892 | 11766 | 12.14% |