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 | 75.40 | 74.47 | 1.18 | 1.61% | 74.19 | 77.88 | 47716 | 36106 | 6.40% |
| 2025-07-31 | 71.03 | 73.29 | 1.87 | 2.62% | 71.00 | 74.93 | 35263 | 25781 | 4.73% |
| 2025-07-30 | 71.97 | 71.42 | -0.54 | -0.75% | 70.60 | 72.95 | 17636 | 12674 | 2.37% |
| 2025-07-29 | 70.60 | 71.96 | 0.73 | 1.02% | 69.24 | 72.99 | 23793 | 17125 | 3.19% |
| 2025-07-28 | 75.35 | 71.23 | -4.15 | -5.51% | 69.50 | 75.62 | 56704 | 40863 | 7.61% |
| 2025-07-25 | 74.50 | 75.38 | 1.08 | 1.45% | 73.70 | 75.80 | 22789 | 17058 | 3.06% |
| 2025-07-24 | 73.61 | 74.30 | 0.73 | 0.99% | 72.70 | 74.43 | 16101 | 11900 | 2.16% |
| 2025-07-23 | 73.59 | 73.57 | -0.20 | -0.27% | 73.40 | 75.20 | 20190 | 14945 | 2.71% |
| 2025-07-22 | 74.15 | 73.77 | 0.08 | 0.11% | 73.12 | 74.15 | 19855 | 14610 | 2.66% |
| 2025-07-21 | 71.63 | 73.69 | 1.95 | 2.72% | 70.00 | 74.00 | 32026 | 23084 | 4.30% |
| 2025-07-18 | 71.00 | 71.74 | 0.99 | 1.40% | 70.00 | 73.20 | 26255 | 18847 | 3.52% |
| 2025-07-17 | 70.06 | 70.75 | 0.17 | 0.24% | 70.06 | 71.49 | 13927 | 9847 | 1.87% |
| 2025-07-16 | 71.48 | 70.58 | 0.50 | 0.71% | 69.95 | 72.00 | 17517 | 12429 | 2.35% |
| 2025-07-15 | 70.07 | 70.08 | -0.50 | -0.71% | 69.28 | 71.32 | 22641 | 15846 | 3.04% |
| 2025-07-14 | 68.66 | 70.58 | 1.92 | 2.80% | 68.16 | 72.00 | 35567 | 25034 | 4.77% |
| 2025-07-11 | 67.90 | 68.66 | 0.67 | 0.99% | 67.16 | 68.99 | 19406 | 13234 | 2.60% |
| 2025-07-10 | 67.88 | 67.99 | 0.49 | 0.73% | 66.80 | 68.50 | 18357 | 12406 | 2.46% |
| 2025-07-09 | 67.52 | 67.50 | 0.23 | 0.34% | 66.14 | 68.93 | 17454 | 11747 | 2.34% |
| 2025-07-08 | 66.98 | 67.27 | -0.60 | -0.88% | 66.98 | 69.49 | 18423 | 12526 | 2.47% |
| 2025-07-07 | 66.80 | 67.87 | 0.92 | 1.37% | 65.58 | 68.67 | 24958 | 16734 | 3.35% |
| 2025-07-04 | 68.99 | 66.95 | -1.24 | -1.82% | 66.50 | 69.00 | 26153 | 17589 | 3.51% |
| 2025-07-03 | 65.50 | 68.19 | 2.83 | 4.33% | 65.37 | 68.55 | 44243 | 29976 | 5.94% |
| 2025-07-02 | 64.81 | 65.36 | 0.54 | 0.83% | 63.73 | 65.70 | 19430 | 12568 | 2.61% |
| 2025-07-01 | 63.99 | 64.82 | 0.82 | 1.28% | 63.67 | 66.85 | 33756 | 21934 | 4.53% |
| 2025-06-30 | 62.35 | 64.00 | 1.70 | 2.73% | 61.90 | 64.90 | 25900 | 16594 | 3.47% |
| 2025-06-27 | 61.17 | 62.30 | 1.13 | 1.85% | 60.98 | 62.90 | 23048 | 14298 | 3.09% |
| 2025-06-26 | 61.80 | 61.17 | -0.97 | -1.56% | 60.94 | 62.26 | 14674 | 9003 | 1.97% |
| 2025-06-25 | 62.52 | 62.14 | -0.37 | -0.59% | 61.36 | 63.01 | 19329 | 11983 | 2.59% |
| 2025-06-24 | 60.68 | 62.51 | 1.89 | 3.12% | 60.50 | 63.00 | 27699 | 17186 | 3.72% |
| 2025-06-23 | 61.72 | 60.62 | -0.87 | -1.41% | 60.00 | 61.72 | 18344 | 11170 | 2.46% |
| 2025-06-20 | 61.99 | 61.49 | 0.77 | 1.27% | 60.60 | 61.99 | 17629 | 10799 | 2.37% |
| 2025-06-19 | 59.96 | 60.72 | 0.63 | 1.05% | 59.03 | 62.31 | 28206 | 17190 | 3.78% |
| 2025-06-18 | 58.00 | 60.09 | 0.11 | 0.18% | 58.00 | 61.17 | 34313 | 20412 | 4.60% |
| 2025-06-17 | 61.11 | 59.98 | -1.26 | -2.06% | 59.89 | 61.29 | 14123 | 8545 | 1.89% |
| 2025-06-16 | 60.70 | 61.24 | 0.30 | 0.49% | 59.01 | 61.85 | 20895 | 12578 | 2.80% |
| 2025-06-13 | 60.34 | 60.94 | 0.24 | 0.40% | 60.06 | 61.52 | 14629 | 8916 | 1.96% |
| 2025-06-12 | 62.00 | 60.70 | -1.50 | -2.41% | 60.52 | 62.00 | 18765 | 11428 | 2.52% |
| 2025-06-11 | 61.20 | 62.20 | 0.31 | 0.50% | 61.20 | 63.98 | 22881 | 14309 | 3.07% |
| 2025-06-10 | 62.65 | 61.89 | -0.74 | -1.18% | 61.24 | 63.17 | 30425 | 18891 | 4.08% |
| 2025-06-09 | 63.69 | 62.63 | -1.39 | -2.17% | 62.28 | 63.88 | 28376 | 17848 | 3.81% |
| 2025-06-06 | 63.79 | 64.02 | 0.23 | 0.36% | 61.68 | 64.79 | 50955 | 32181 | 6.84% |
| 2025-06-05 | 58.20 | 63.79 | 5.80 | 10.00% | 57.51 | 63.79 | 50437 | 30750 | 6.77% |
| 2025-06-04 | 57.30 | 57.99 | 0.86 | 1.51% | 56.90 | 58.75 | 22992 | 13309 | 3.08% |
| 2025-06-03 | 60.00 | 57.13 | -3.35 | -5.54% | 56.99 | 60.16 | 37773 | 21897 | 5.07% |
| 2025-05-30 | 64.16 | 60.48 | -2.27 | -3.62% | 58.66 | 68.00 | 60188 | 38428 | 8.08% |
| 2025-05-29 | 61.70 | 62.75 | 0.90 | 1.46% | 60.45 | 63.43 | 27264 | 16904 | 3.66% |
| 2025-05-28 | 64.49 | 61.85 | -2.31 | -3.60% | 60.95 | 64.50 | 31843 | 19844 | 4.27% |
| 2025-05-27 | 65.55 | 64.16 | -0.84 | -1.29% | 63.32 | 65.70 | 32822 | 21122 | 4.40% |
| 2025-05-26 | 62.33 | 65.00 | 2.65 | 4.25% | 61.32 | 66.20 | 43821 | 28070 | 5.88% |
| 2025-05-23 | 60.80 | 62.35 | 1.90 | 3.14% | 59.28 | 62.68 | 37873 | 23300 | 5.08% |
| 2025-05-22 | 61.00 | 60.45 | -1.06 | -1.72% | 60.17 | 62.13 | 33135 | 20144 | 4.45% |
| 2025-05-21 | 59.39 | 61.51 | 2.24 | 3.78% | 58.76 | 63.22 | 50865 | 30918 | 6.82% |
| 2025-05-20 | 59.39 | 59.27 | -0.19 | -0.32% | 58.51 | 60.52 | 39594 | 23558 | 5.31% |
| 2025-05-19 | 57.80 | 59.46 | 4.33 | 7.85% | 55.50 | 60.51 | 56701 | 33516 | 7.61% |
| 2025-05-16 | 54.27 | 55.13 | 0.86 | 1.58% | 53.75 | 56.50 | 21132 | 11648 | 2.84% |
| 2025-05-15 | 55.95 | 54.27 | -1.63 | -2.92% | 54.13 | 56.23 | 17082 | 9367 | 2.29% |
| 2025-05-14 | 55.78 | 55.90 | 0.03 | 0.05% | 55.38 | 57.21 | 20837 | 11712 | 2.80% |
| 2025-05-13 | 56.36 | 55.87 | -0.11 | -0.20% | 55.52 | 57.61 | 26540 | 14931 | 3.56% |
| 2025-05-12 | 53.99 | 55.98 | 2.82 | 5.30% | 53.50 | 56.65 | 31607 | 17570 | 4.24% |
| 2025-05-09 | 55.18 | 53.16 | -1.71 | -3.12% | 52.67 | 55.18 | 17500 | 9341 | 2.35% |
| 2025-05-08 | 54.75 | 54.87 | 0.46 | 0.85% | 53.90 | 55.78 | 16126 | 8861 | 2.16% |
| 2025-05-07 | 54.49 | 54.41 | 0.22 | 0.41% | 53.88 | 55.29 | 18286 | 9969 | 2.45% |
| 2025-05-06 | 53.69 | 54.19 | 1.31 | 2.48% | 53.00 | 55.17 | 20104 | 10878 | 2.70% |
| 2025-04-30 | 53.26 | 52.88 | -0.16 | -0.30% | 52.40 | 54.62 | 21445 | 11468 | 2.88% |
| 2025-04-29 | 54.47 | 53.04 | -1.48 | -2.71% | 52.18 | 54.50 | 20887 | 11108 | 2.80% |
| 2025-04-28 | 55.62 | 54.52 | -0.31 | -0.57% | 54.10 | 55.88 | 21493 | 11793 | 2.88% |
| 2025-04-25 | 52.50 | 54.83 | 3.25 | 6.30% | 51.58 | 56.72 | 48946 | 26931 | 6.57% |
| 2025-04-24 | 50.26 | 51.58 | 1.58 | 3.16% | 49.90 | 52.00 | 24928 | 12661 | 3.34% |