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 | 76.14 | 79.10 | 2.87 | 3.76% | 76.10 | 79.36 | 144760 | 113740 | 1.27% |
| 2025-07-31 | 74.50 | 76.23 | 1.58 | 2.12% | 74.16 | 76.86 | 99001 | 75109 | 0.87% |
| 2025-07-30 | 75.45 | 74.65 | -0.91 | -1.20% | 74.43 | 76.00 | 58606 | 43985 | 0.51% |
| 2025-07-29 | 75.70 | 75.56 | -0.51 | -0.67% | 74.70 | 76.09 | 57841 | 43569 | 0.51% |
| 2025-07-28 | 76.67 | 76.07 | -0.13 | -0.17% | 75.81 | 77.05 | 58114 | 44343 | 0.51% |
| 2025-07-25 | 76.00 | 76.20 | 0.16 | 0.21% | 75.41 | 76.67 | 58492 | 44424 | 0.51% |
| 2025-07-24 | 74.77 | 76.04 | 1.27 | 1.70% | 73.80 | 77.16 | 82106 | 62373 | 0.72% |
| 2025-07-23 | 75.11 | 74.77 | -0.38 | -0.51% | 74.43 | 75.80 | 79083 | 59317 | 0.69% |
| 2025-07-22 | 74.19 | 75.15 | 1.07 | 1.44% | 72.86 | 75.64 | 84821 | 62860 | 0.74% |
| 2025-07-21 | 74.69 | 74.08 | -0.61 | -0.82% | 73.81 | 74.71 | 48187 | 35676 | 0.42% |
| 2025-07-18 | 74.96 | 74.69 | -0.39 | -0.52% | 74.00 | 75.30 | 49107 | 36644 | 0.43% |
| 2025-07-17 | 73.95 | 75.08 | 1.18 | 1.60% | 73.20 | 76.10 | 80865 | 60144 | 0.71% |
| 2025-07-16 | 75.12 | 73.90 | -1.26 | -1.68% | 73.62 | 75.44 | 52602 | 39179 | 0.46% |
| 2025-07-15 | 75.80 | 75.16 | -0.65 | -0.86% | 74.48 | 76.49 | 43674 | 32839 | 0.38% |
| 2025-07-14 | 75.45 | 75.81 | 0.37 | 0.49% | 75.45 | 76.76 | 35634 | 27092 | 0.31% |
| 2025-07-11 | 75.70 | 75.44 | -0.16 | -0.21% | 75.41 | 76.80 | 51708 | 39286 | 0.45% |
| 2025-07-10 | 77.51 | 75.60 | -1.76 | -2.28% | 75.30 | 77.51 | 52061 | 39533 | 0.46% |
| 2025-07-09 | 77.23 | 77.36 | 0.29 | 0.38% | 76.90 | 78.48 | 49512 | 38541 | 0.43% |
| 2025-07-08 | 74.98 | 77.07 | 2.29 | 3.06% | 74.96 | 78.50 | 72042 | 55785 | 0.63% |
| 2025-07-07 | 74.64 | 74.78 | 0.15 | 0.20% | 73.25 | 75.05 | 43668 | 32400 | 0.38% |
| 2025-07-04 | 76.58 | 74.63 | -2.12 | -2.76% | 74.51 | 76.58 | 65111 | 48851 | 0.57% |
| 2025-07-03 | 76.60 | 76.75 | 0.36 | 0.47% | 76.40 | 77.42 | 30791 | 23643 | 0.27% |
| 2025-07-02 | 77.48 | 76.39 | -1.41 | -1.81% | 76.08 | 77.72 | 46111 | 35353 | 0.40% |
| 2025-07-01 | 79.67 | 77.80 | -1.90 | -2.38% | 77.60 | 79.67 | 53366 | 41582 | 0.47% |
| 2025-06-30 | 78.78 | 79.70 | 0.92 | 1.17% | 77.09 | 79.79 | 84615 | 66223 | 0.74% |
| 2025-06-27 | 76.70 | 78.78 | 2.08 | 2.71% | 76.01 | 79.50 | 72094 | 56577 | 0.63% |
| 2025-06-26 | 77.51 | 76.70 | -2.24 | -2.84% | 76.56 | 79.38 | 57919 | 44979 | 0.51% |
| 2025-06-25 | 78.70 | 78.94 | 0.47 | 0.60% | 76.60 | 79.50 | 64724 | 50594 | 0.57% |
| 2025-06-24 | 76.90 | 78.47 | 1.46 | 1.90% | 76.52 | 79.20 | 45098 | 35213 | 0.40% |
| 2025-06-23 | 76.13 | 77.01 | 0.51 | 0.67% | 75.73 | 77.27 | 37886 | 28958 | 0.33% |
| 2025-06-20 | 78.28 | 76.50 | -1.78 | -2.27% | 76.50 | 79.09 | 36920 | 28505 | 0.32% |
| 2025-06-19 | 80.13 | 78.28 | -2.28 | -2.83% | 78.00 | 81.09 | 47875 | 37827 | 0.42% |
| 2025-06-18 | 75.60 | 80.56 | 4.58 | 6.03% | 75.60 | 80.97 | 98373 | 77519 | 0.86% |
| 2025-06-17 | 78.51 | 75.98 | -2.84 | -3.60% | 75.33 | 78.82 | 70062 | 53651 | 0.61% |
| 2025-06-16 | 77.30 | 78.82 | 1.21 | 1.56% | 76.66 | 79.57 | 63448 | 49673 | 0.56% |
| 2025-06-13 | 78.10 | 77.61 | -0.89 | -1.13% | 77.22 | 79.20 | 69094 | 53859 | 0.61% |
| 2025-06-12 | 74.48 | 78.50 | 3.71 | 4.96% | 74.37 | 79.65 | 115124 | 89696 | 1.01% |
| 2025-06-11 | 75.49 | 74.79 | -0.51 | -0.68% | 74.51 | 76.98 | 59542 | 45096 | 0.52% |
| 2025-06-10 | 75.28 | 75.30 | -0.99 | -1.30% | 74.28 | 77.58 | 70498 | 53510 | 0.62% |
| 2025-06-09 | 72.00 | 76.29 | 4.41 | 6.14% | 71.72 | 76.82 | 122088 | 91648 | 1.07% |
| 2025-06-06 | 73.31 | 71.88 | -1.44 | -1.96% | 71.68 | 74.13 | 49811 | 36194 | 0.44% |
| 2025-06-05 | 72.44 | 73.32 | 1.23 | 1.71% | 71.58 | 73.59 | 48471 | 35173 | 0.43% |
| 2025-06-04 | 72.03 | 73.59 | 1.07 | 1.48% | 72.01 | 74.08 | 47631 | 34955 | 0.42% |
| 2025-06-03 | 72.49 | 72.52 | -0.17 | -0.23% | 71.90 | 73.44 | 36970 | 26845 | 0.32% |
| 2025-05-30 | 73.94 | 72.69 | -1.51 | -2.04% | 72.60 | 73.94 | 47752 | 34943 | 0.42% |
| 2025-05-29 | 73.01 | 74.20 | 1.34 | 1.84% | 73.01 | 74.97 | 43557 | 32299 | 0.38% |
| 2025-05-28 | 72.40 | 72.86 | 0.58 | 0.80% | 72.31 | 74.21 | 49294 | 36113 | 0.43% |
| 2025-05-27 | 75.20 | 72.28 | -2.74 | -3.65% | 72.13 | 75.26 | 45319 | 33189 | 0.40% |
| 2025-05-26 | 74.19 | 75.02 | 0.57 | 0.77% | 73.01 | 75.80 | 44788 | 33356 | 0.39% |
| 2025-05-23 | 74.50 | 74.45 | -0.05 | -0.07% | 74.00 | 76.12 | 44484 | 33422 | 0.39% |
| 2025-05-22 | 74.76 | 74.50 | -0.26 | -0.35% | 74.44 | 75.60 | 31019 | 23250 | 0.27% |
| 2025-05-21 | 76.31 | 74.76 | -1.71 | -2.24% | 74.65 | 77.15 | 57583 | 43477 | 0.50% |
| 2025-05-20 | 77.31 | 76.47 | -0.84 | -1.09% | 76.40 | 78.16 | 34393 | 26432 | 0.30% |
| 2025-05-19 | 78.53 | 77.31 | -1.73 | -2.19% | 77.23 | 78.99 | 26496 | 20573 | 0.23% |
| 2025-05-16 | 78.88 | 79.04 | 0.02 | 0.03% | 77.70 | 79.71 | 30512 | 24066 | 0.27% |
| 2025-05-15 | 79.40 | 79.02 | -0.50 | -0.63% | 78.51 | 79.88 | 34968 | 27714 | 0.31% |
| 2025-05-14 | 79.57 | 79.52 | -0.05 | -0.06% | 78.45 | 79.78 | 30679 | 24254 | 0.27% |
| 2025-05-13 | 80.53 | 79.57 | 0.62 | 0.79% | 78.30 | 80.55 | 43887 | 34756 | 0.38% |
| 2025-05-12 | 79.00 | 78.95 | 0.50 | 0.64% | 78.09 | 79.60 | 42184 | 33203 | 0.37% |
| 2025-05-09 | 79.61 | 78.45 | -1.59 | -1.99% | 78.35 | 79.99 | 44692 | 35254 | 0.39% |
| 2025-05-08 | 77.30 | 80.04 | 2.56 | 3.30% | 76.88 | 80.10 | 57521 | 45526 | 0.50% |
| 2025-05-07 | 80.00 | 77.48 | -0.06 | -0.08% | 76.89 | 80.50 | 56576 | 44107 | 0.50% |
| 2025-05-06 | 76.00 | 77.54 | 2.62 | 3.50% | 75.10 | 77.84 | 76815 | 58902 | 0.67% |
| 2025-04-30 | 75.87 | 74.92 | -0.95 | -1.25% | 74.32 | 76.20 | 75187 | 56482 | 0.66% |
| 2025-04-29 | 75.00 | 75.87 | -5.79 | -7.09% | 71.78 | 77.58 | 197505 | 148251 | 1.73% |
| 2025-04-28 | 83.35 | 81.66 | -1.99 | -2.38% | 81.18 | 83.69 | 36022 | 29552 | 0.32% |
| 2025-04-25 | 82.00 | 83.65 | 1.72 | 2.10% | 81.78 | 84.88 | 57006 | 47585 | 0.50% |
| 2025-04-24 | 81.80 | 81.93 | 0.52 | 0.64% | 80.48 | 83.17 | 47353 | 38767 | 0.42% |