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 | 81.98 | 80.39 | -2.06 | -2.50% | 79.81 | 82.41 | 105152 | 85056 | 1.84% |
| 2025-07-31 | 84.55 | 82.45 | -2.30 | -2.71% | 81.95 | 86.99 | 153812 | 129915 | 2.69% |
| 2025-07-30 | 85.78 | 84.75 | -1.03 | -1.20% | 84.22 | 86.50 | 118732 | 101065 | 2.08% |
| 2025-07-29 | 81.79 | 85.78 | 3.99 | 4.88% | 80.83 | 86.22 | 178261 | 149652 | 3.12% |
| 2025-07-28 | 80.00 | 81.79 | -2.01 | -2.40% | 78.68 | 82.62 | 168862 | 136616 | 2.96% |
| 2025-07-25 | 83.80 | 83.80 | 0.19 | 0.23% | 83.20 | 84.17 | 68636 | 57468 | 1.20% |
| 2025-07-24 | 84.15 | 83.61 | -0.23 | -0.27% | 81.78 | 84.66 | 123205 | 102095 | 2.16% |
| 2025-07-23 | 83.90 | 83.84 | -0.50 | -0.59% | 82.75 | 84.20 | 81090 | 67762 | 1.42% |
| 2025-07-22 | 85.82 | 84.34 | -1.50 | -1.75% | 83.94 | 86.94 | 114423 | 97152 | 2.00% |
| 2025-07-21 | 87.18 | 85.84 | -1.34 | -1.54% | 84.68 | 87.22 | 104166 | 89185 | 1.82% |
| 2025-07-18 | 90.76 | 87.18 | -3.42 | -3.77% | 86.68 | 90.99 | 124346 | 109195 | 2.18% |
| 2025-07-17 | 88.60 | 90.60 | 1.43 | 1.60% | 88.12 | 90.90 | 105458 | 94702 | 1.85% |
| 2025-07-16 | 91.08 | 89.17 | -1.92 | -2.11% | 88.88 | 91.31 | 120453 | 108021 | 2.11% |
| 2025-07-15 | 85.88 | 91.09 | 6.90 | 8.20% | 85.55 | 92.10 | 229937 | 206522 | 4.02% |
| 2025-07-14 | 82.20 | 84.19 | 3.92 | 4.88% | 82.20 | 85.28 | 139790 | 117532 | 2.45% |
| 2025-07-11 | 83.18 | 80.27 | -3.61 | -4.30% | 79.80 | 83.48 | 159780 | 129039 | 2.80% |
| 2025-07-10 | 84.74 | 83.88 | -0.06 | -0.07% | 82.00 | 84.98 | 88128 | 73151 | 1.54% |
| 2025-07-09 | 85.63 | 83.94 | -2.55 | -2.95% | 83.50 | 86.30 | 96530 | 81693 | 1.69% |
| 2025-07-08 | 83.27 | 86.49 | 3.32 | 3.99% | 82.52 | 88.40 | 155739 | 134199 | 2.73% |
| 2025-07-07 | 82.47 | 83.17 | 0.28 | 0.34% | 81.03 | 83.26 | 79647 | 65536 | 1.39% |
| 2025-07-04 | 84.39 | 82.89 | -1.54 | -1.82% | 82.55 | 84.43 | 101170 | 84303 | 1.77% |
| 2025-07-03 | 78.34 | 84.43 | 6.65 | 8.55% | 77.79 | 85.56 | 236991 | 196771 | 4.15% |
| 2025-07-02 | 79.31 | 77.78 | -1.65 | -2.08% | 77.51 | 79.31 | 74472 | 58211 | 1.30% |
| 2025-07-01 | 79.99 | 79.43 | -1.25 | -1.55% | 78.69 | 81.15 | 91435 | 72887 | 1.60% |
| 2025-06-30 | 75.24 | 80.68 | 5.41 | 7.19% | 75.23 | 81.50 | 166243 | 132541 | 2.91% |
| 2025-06-27 | 75.32 | 75.27 | 0.43 | 0.57% | 73.10 | 75.90 | 110447 | 82881 | 1.93% |
| 2025-06-26 | 74.98 | 74.84 | 0.34 | 0.46% | 74.60 | 76.91 | 117840 | 89035 | 2.06% |
| 2025-06-25 | 71.82 | 74.50 | 3.60 | 5.08% | 71.82 | 74.73 | 155056 | 114332 | 2.71% |
| 2025-06-24 | 68.72 | 70.90 | 2.45 | 3.58% | 68.67 | 71.10 | 90435 | 63714 | 1.58% |
| 2025-06-23 | 67.34 | 68.45 | 0.19 | 0.28% | 67.10 | 69.08 | 44768 | 30593 | 0.78% |
| 2025-06-20 | 68.90 | 68.26 | -0.61 | -0.89% | 67.70 | 69.32 | 49449 | 33742 | 0.87% |
| 2025-06-19 | 69.60 | 68.87 | -1.00 | -1.43% | 68.51 | 70.15 | 48868 | 33880 | 0.86% |
| 2025-06-18 | 68.25 | 69.87 | 1.62 | 2.37% | 67.80 | 70.65 | 81244 | 56306 | 1.42% |
| 2025-06-17 | 69.44 | 68.25 | -1.04 | -1.50% | 68.05 | 69.79 | 68607 | 47212 | 1.20% |
| 2025-06-16 | 68.56 | 69.29 | 0.61 | 0.89% | 68.44 | 70.29 | 53984 | 37531 | 0.94% |
| 2025-06-13 | 70.00 | 68.68 | -2.31 | -3.25% | 68.45 | 70.95 | 78700 | 54565 | 1.38% |
| 2025-06-12 | 69.90 | 70.99 | 1.05 | 1.50% | 69.21 | 71.71 | 72312 | 51185 | 1.27% |
| 2025-06-11 | 70.21 | 69.94 | -0.30 | -0.43% | 69.88 | 71.98 | 63562 | 44980 | 1.11% |
| 2025-06-10 | 72.13 | 70.24 | -1.88 | -2.61% | 69.58 | 72.68 | 93351 | 66045 | 1.63% |
| 2025-06-09 | 71.21 | 72.12 | 1.35 | 1.91% | 70.79 | 72.50 | 83654 | 60055 | 1.46% |
| 2025-06-06 | 70.78 | 70.77 | 0.58 | 0.83% | 70.20 | 71.98 | 112315 | 79923 | 1.97% |
| 2025-06-05 | 68.46 | 71.09 | 3.39 | 5.01% | 68.06 | 71.60 | 166707 | 117313 | 2.92% |
| 2025-06-04 | 66.77 | 67.70 | 0.94 | 1.41% | 66.77 | 68.08 | 61162 | 41381 | 1.07% |
| 2025-06-03 | 65.89 | 66.76 | 0.45 | 0.68% | 65.88 | 67.17 | 49370 | 32940 | 0.86% |
| 2025-05-30 | 67.50 | 66.31 | -1.87 | -2.74% | 65.00 | 67.52 | 80851 | 53616 | 1.41% |
| 2025-05-29 | 66.57 | 68.18 | 1.79 | 2.70% | 66.52 | 68.55 | 82160 | 55680 | 1.44% |
| 2025-05-28 | 67.00 | 66.39 | -0.36 | -0.54% | 66.15 | 67.33 | 47253 | 31442 | 0.83% |
| 2025-05-27 | 68.45 | 66.75 | -1.69 | -2.47% | 66.38 | 68.45 | 75075 | 50278 | 1.31% |
| 2025-05-26 | 68.00 | 68.44 | 0.24 | 0.35% | 67.57 | 68.87 | 62964 | 42902 | 1.10% |
| 2025-05-23 | 68.45 | 68.20 | -0.50 | -0.73% | 68.07 | 69.98 | 89358 | 61695 | 1.56% |
| 2025-05-22 | 69.24 | 68.70 | -1.11 | -1.59% | 68.50 | 69.86 | 98766 | 68130 | 1.73% |
| 2025-05-21 | 71.10 | 69.81 | -0.94 | -1.33% | 69.60 | 71.13 | 90647 | 63421 | 1.59% |
| 2025-05-20 | 71.83 | 70.75 | -0.70 | -0.98% | 69.97 | 71.86 | 106607 | 75319 | 1.87% |
| 2025-05-19 | 73.80 | 71.45 | -2.51 | -3.39% | 69.85 | 73.80 | 157731 | 111982 | 2.76% |
| 2025-05-16 | 69.93 | 73.96 | 3.53 | 5.01% | 69.91 | 75.39 | 227991 | 167015 | 3.99% |
| 2025-05-15 | 73.88 | 70.43 | -3.46 | -4.68% | 70.38 | 73.88 | 130932 | 93363 | 2.29% |
| 2025-05-14 | 73.44 | 73.89 | 0.70 | 0.96% | 73.29 | 75.05 | 114451 | 84507 | 2.00% |
| 2025-05-13 | 76.20 | 73.19 | -2.18 | -2.89% | 73.01 | 76.30 | 156395 | 115579 | 2.74% |
| 2025-05-12 | 75.50 | 75.37 | 2.51 | 3.44% | 73.80 | 77.97 | 215745 | 162682 | 3.78% |
| 2025-05-09 | 72.88 | 72.86 | 0.87 | 1.21% | 70.78 | 74.78 | 181080 | 132004 | 3.17% |
| 2025-05-08 | 70.93 | 71.99 | 1.67 | 2.37% | 70.70 | 73.13 | 152364 | 109815 | 2.67% |
| 2025-05-07 | 73.20 | 70.32 | -0.92 | -1.29% | 69.50 | 73.50 | 159273 | 113148 | 2.79% |
| 2025-05-06 | 68.00 | 71.24 | 5.24 | 7.94% | 67.06 | 71.45 | 183293 | 127991 | 3.21% |
| 2025-04-30 | 65.12 | 66.00 | 1.36 | 2.10% | 64.28 | 66.66 | 97607 | 64225 | 1.71% |
| 2025-04-29 | 64.78 | 64.64 | 0.22 | 0.34% | 63.69 | 65.43 | 64826 | 41945 | 1.14% |
| 2025-04-28 | 66.50 | 64.42 | -1.93 | -2.91% | 64.33 | 66.79 | 91055 | 59225 | 1.60% |
| 2025-04-25 | 65.38 | 66.35 | 2.17 | 3.38% | 65.38 | 67.63 | 138595 | 92306 | 2.43% |
| 2025-04-24 | 65.60 | 64.18 | -0.19 | -0.30% | 64.00 | 66.47 | 134118 | 87505 | 2.35% |