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 | 73.04 | 73.40 | 0.16 | 0.22% | 72.30 | 74.38 | 17859 | 13136 | 1.47% |
| 2025-07-31 | 73.00 | 73.24 | 0.00 | 0.00% | 72.86 | 74.18 | 16194 | 11917 | 1.34% |
| 2025-07-30 | 74.90 | 73.24 | -1.31 | -1.76% | 72.85 | 75.56 | 23975 | 17724 | 1.98% |
| 2025-07-29 | 76.45 | 74.55 | -1.05 | -1.39% | 73.18 | 76.45 | 32076 | 23727 | 2.65% |
| 2025-07-28 | 75.67 | 75.60 | 0.00 | 0.00% | 75.00 | 76.57 | 16403 | 12418 | 1.35% |
| 2025-07-25 | 76.40 | 75.60 | -0.88 | -1.15% | 75.50 | 76.64 | 13620 | 10338 | 1.12% |
| 2025-07-24 | 76.26 | 76.48 | 0.86 | 1.14% | 75.65 | 77.10 | 15095 | 11525 | 1.25% |
| 2025-07-23 | 77.97 | 75.62 | -2.11 | -2.71% | 75.23 | 78.20 | 22561 | 17165 | 1.86% |
| 2025-07-22 | 78.00 | 77.73 | -0.04 | -0.05% | 77.31 | 80.97 | 23901 | 18926 | 1.97% |
| 2025-07-21 | 77.14 | 77.77 | 0.00 | 0.00% | 77.14 | 78.69 | 17053 | 13269 | 1.41% |
| 2025-07-18 | 81.80 | 77.77 | -2.76 | -3.43% | 77.50 | 81.80 | 45834 | 36495 | 3.78% |
| 2025-07-17 | 77.13 | 80.53 | 3.40 | 4.41% | 76.60 | 80.82 | 28559 | 22652 | 2.36% |
| 2025-07-16 | 77.86 | 77.13 | -0.41 | -0.53% | 76.00 | 77.99 | 18554 | 14304 | 1.53% |
| 2025-07-15 | 77.66 | 77.54 | 0.06 | 0.08% | 77.10 | 78.60 | 19114 | 14878 | 1.58% |
| 2025-07-14 | 77.06 | 77.48 | 0.08 | 0.10% | 76.60 | 78.20 | 21583 | 16718 | 1.78% |
| 2025-07-11 | 76.49 | 77.40 | 0.29 | 0.38% | 76.49 | 78.48 | 24388 | 18930 | 2.01% |
| 2025-07-10 | 77.00 | 77.11 | -0.79 | -1.01% | 76.47 | 77.42 | 17804 | 13697 | 1.47% |
| 2025-07-09 | 78.20 | 77.90 | -1.15 | -1.45% | 76.70 | 79.73 | 32615 | 25409 | 2.69% |
| 2025-07-08 | 78.52 | 79.05 | 0.05 | 0.06% | 78.02 | 79.50 | 26599 | 20978 | 2.20% |
| 2025-07-07 | 81.11 | 79.00 | -1.60 | -1.99% | 78.40 | 81.18 | 36063 | 28575 | 2.98% |
| 2025-07-04 | 81.70 | 80.60 | -1.10 | -1.35% | 80.00 | 82.38 | 27022 | 21822 | 2.23% |
| 2025-07-03 | 80.10 | 81.70 | 1.61 | 2.01% | 79.13 | 82.99 | 39712 | 32283 | 3.28% |
| 2025-07-02 | 77.51 | 80.09 | 1.85 | 2.36% | 77.51 | 83.70 | 74968 | 60904 | 6.19% |
| 2025-07-01 | 77.99 | 78.24 | 0.34 | 0.44% | 75.00 | 78.68 | 55840 | 42982 | 4.61% |
| 2025-06-30 | 72.62 | 77.90 | 6.09 | 8.48% | 72.00 | 78.99 | 86030 | 66704 | 7.10% |
| 2025-06-27 | 70.39 | 71.81 | 1.93 | 2.76% | 70.11 | 72.16 | 39078 | 27883 | 3.23% |
| 2025-06-26 | 67.98 | 69.88 | 1.46 | 2.13% | 67.98 | 71.98 | 48574 | 34279 | 4.01% |
| 2025-06-25 | 67.77 | 68.42 | 0.80 | 1.18% | 67.20 | 69.12 | 30296 | 20665 | 2.50% |
| 2025-06-24 | 64.88 | 67.62 | 2.33 | 3.57% | 64.53 | 68.50 | 39763 | 26521 | 3.28% |
| 2025-06-23 | 63.55 | 65.29 | 1.69 | 2.66% | 63.19 | 65.80 | 28593 | 18444 | 2.36% |
| 2025-06-20 | 65.10 | 63.60 | -1.56 | -2.39% | 63.36 | 65.60 | 36214 | 23198 | 2.99% |
| 2025-06-19 | 68.50 | 65.16 | -3.69 | -5.36% | 64.81 | 70.18 | 53340 | 35742 | 4.40% |
| 2025-06-18 | 68.79 | 68.85 | -0.63 | -0.91% | 68.10 | 69.48 | 36781 | 25270 | 3.04% |
| 2025-06-17 | 65.35 | 69.48 | 4.13 | 6.32% | 65.08 | 69.70 | 62809 | 42947 | 5.18% |
| 2025-06-16 | 65.00 | 65.35 | -0.50 | -0.76% | 64.50 | 66.50 | 35692 | 23346 | 2.95% |
| 2025-06-13 | 66.50 | 65.85 | -1.15 | -1.72% | 64.50 | 67.96 | 69849 | 46116 | 5.76% |
| 2025-06-12 | 68.50 | 67.00 | -0.82 | -1.21% | 66.59 | 69.93 | 46350 | 31443 | 3.83% |
| 2025-06-11 | 66.79 | 67.82 | 1.10 | 1.65% | 65.15 | 68.10 | 40916 | 27418 | 3.38% |
| 2025-06-10 | 63.42 | 66.72 | 3.03 | 4.76% | 63.42 | 69.09 | 66197 | 44532 | 5.46% |
| 2025-06-09 | 64.60 | 63.95 | -0.21 | -0.33% | 62.66 | 64.86 | 37875 | 24084 | 3.13% |
| 2025-06-06 | 61.31 | 64.16 | 2.86 | 4.67% | 61.31 | 64.60 | 66940 | 42829 | 5.52% |
| 2025-06-05 | 60.60 | 61.30 | 0.61 | 1.01% | 60.59 | 62.50 | 35337 | 21730 | 2.92% |
| 2025-06-04 | 60.21 | 60.69 | 0.89 | 1.49% | 59.60 | 62.00 | 37359 | 22835 | 3.08% |
| 2025-06-03 | 58.89 | 59.80 | 0.55 | 0.93% | 58.58 | 60.07 | 28077 | 16702 | 2.32% |
| 2025-05-30 | 59.16 | 59.25 | 0.05 | 0.08% | 58.88 | 60.18 | 36835 | 21897 | 3.04% |
| 2025-05-29 | 58.15 | 59.20 | 0.18 | 0.30% | 57.93 | 59.66 | 36213 | 21321 | 2.99% |
| 2025-05-28 | 56.50 | 59.02 | 2.31 | 4.07% | 56.31 | 62.00 | 60714 | 35830 | 5.01% |
| 2025-05-27 | 55.68 | 56.71 | 1.01 | 1.81% | 54.60 | 57.92 | 31467 | 17725 | 2.60% |
| 2025-05-26 | 54.66 | 55.70 | 1.28 | 2.35% | 54.12 | 56.26 | 20248 | 11199 | 1.67% |
| 2025-05-23 | 55.07 | 54.42 | -0.53 | -0.96% | 54.42 | 55.80 | 14083 | 7763 | 1.16% |
| 2025-05-22 | 55.56 | 54.95 | -0.92 | -1.65% | 54.81 | 56.36 | 13820 | 7669 | 1.14% |
| 2025-05-21 | 56.26 | 55.87 | -0.62 | -1.10% | 55.55 | 56.54 | 15791 | 8832 | 1.30% |
| 2025-05-20 | 55.33 | 56.49 | 1.15 | 2.08% | 54.67 | 56.63 | 22816 | 12766 | 1.88% |
| 2025-05-19 | 55.04 | 55.34 | 0.47 | 0.86% | 54.12 | 55.49 | 15182 | 8324 | 1.25% |
| 2025-05-16 | 55.03 | 54.87 | -0.37 | -0.67% | 54.80 | 55.97 | 17566 | 9698 | 1.45% |
| 2025-05-15 | 55.85 | 55.24 | -0.71 | -1.27% | 55.05 | 56.45 | 16350 | 9092 | 1.35% |
| 2025-05-14 | 56.50 | 55.95 | -0.55 | -0.97% | 55.71 | 57.25 | 21167 | 11863 | 1.75% |
| 2025-05-13 | 58.40 | 56.50 | -1.62 | -2.79% | 56.40 | 58.48 | 26374 | 15080 | 2.18% |
| 2025-05-12 | 56.92 | 58.12 | -0.29 | -0.50% | 56.30 | 58.80 | 34420 | 19916 | 2.84% |
| 2025-05-09 | 59.30 | 58.41 | -0.87 | -1.47% | 58.00 | 59.46 | 17695 | 10339 | 1.46% |
| 2025-05-08 | 58.00 | 59.28 | 0.41 | 0.70% | 57.89 | 59.47 | 26697 | 15707 | 2.20% |
| 2025-05-07 | 57.30 | 58.87 | 2.50 | 4.43% | 56.40 | 59.92 | 44288 | 25828 | 3.66% |
| 2025-05-06 | 55.84 | 56.37 | 0.99 | 1.79% | 55.41 | 56.52 | 22651 | 12710 | 1.87% |
| 2025-04-30 | 54.71 | 55.38 | 0.46 | 0.84% | 54.70 | 55.68 | 12243 | 6777 | 1.01% |
| 2025-04-29 | 53.60 | 54.92 | 1.33 | 2.48% | 53.36 | 55.28 | 15011 | 8186 | 1.24% |
| 2025-04-28 | 55.09 | 53.59 | -1.43 | -2.60% | 53.54 | 55.80 | 11582 | 6275 | 0.96% |
| 2025-04-25 | 54.92 | 55.02 | 0.02 | 0.04% | 54.54 | 55.50 | 8731 | 4805 | 0.72% |
| 2025-04-24 | 55.90 | 55.00 | -0.77 | -1.38% | 54.41 | 55.90 | 11695 | 6433 | 0.97% |