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 | 82.80 | 82.75 | 1.53 | 1.88% | 78.46 | 84.87 | 52542 | 42696 | 5.75% |
| 2025-07-31 | 80.00 | 81.22 | 2.53 | 3.22% | 79.50 | 84.88 | 51053 | 41879 | 5.58% |
| 2025-07-30 | 76.00 | 78.69 | 2.19 | 2.86% | 76.00 | 81.00 | 46989 | 37125 | 5.14% |
| 2025-07-29 | 75.47 | 76.50 | 0.86 | 1.14% | 75.23 | 78.34 | 39565 | 30506 | 4.33% |
| 2025-07-28 | 75.00 | 75.64 | -0.02 | -0.03% | 74.22 | 75.95 | 26184 | 19648 | 2.86% |
| 2025-07-25 | 74.46 | 75.66 | 2.12 | 2.88% | 73.38 | 76.29 | 30423 | 22838 | 3.33% |
| 2025-07-24 | 71.66 | 73.54 | 1.99 | 2.78% | 71.66 | 74.84 | 30954 | 22747 | 3.39% |
| 2025-07-23 | 72.37 | 71.55 | -1.44 | -1.97% | 71.50 | 73.47 | 24853 | 17991 | 2.72% |
| 2025-07-22 | 73.97 | 72.99 | -1.36 | -1.83% | 71.92 | 73.97 | 25990 | 18929 | 2.84% |
| 2025-07-21 | 74.00 | 74.35 | -0.82 | -1.09% | 72.75 | 75.04 | 33437 | 24682 | 3.66% |
| 2025-07-18 | 73.85 | 75.17 | 3.57 | 4.99% | 71.65 | 77.93 | 68194 | 51058 | 7.46% |
| 2025-07-17 | 71.63 | 71.60 | -1.15 | -1.58% | 70.66 | 73.80 | 41361 | 29641 | 4.52% |
| 2025-07-16 | 71.80 | 72.75 | 2.10 | 2.97% | 71.00 | 75.63 | 66280 | 48692 | 7.25% |
| 2025-07-15 | 67.39 | 70.65 | 3.68 | 5.49% | 65.32 | 71.50 | 33225 | 22769 | 3.63% |
| 2025-07-14 | 67.31 | 66.97 | -0.53 | -0.79% | 66.68 | 67.68 | 8693 | 5839 | 0.95% |
| 2025-07-11 | 68.00 | 67.50 | -0.18 | -0.27% | 66.50 | 68.16 | 15155 | 10183 | 1.66% |
| 2025-07-10 | 68.22 | 67.68 | -0.57 | -0.84% | 67.08 | 68.30 | 12993 | 8801 | 1.42% |
| 2025-07-09 | 68.10 | 68.25 | 0.25 | 0.37% | 66.71 | 70.77 | 24681 | 16959 | 2.70% |
| 2025-07-08 | 66.31 | 68.00 | 1.79 | 2.70% | 66.31 | 68.46 | 10176 | 6893 | 1.11% |
| 2025-07-07 | 67.49 | 66.21 | -0.81 | -1.21% | 65.80 | 67.49 | 8594 | 5696 | 0.94% |
| 2025-07-04 | 66.58 | 67.02 | 0.06 | 0.09% | 65.52 | 67.40 | 12072 | 8039 | 1.32% |
| 2025-07-03 | 67.60 | 66.96 | -0.03 | -0.04% | 66.60 | 67.60 | 5718 | 3830 | 0.63% |
| 2025-07-02 | 69.43 | 66.99 | -2.71 | -3.89% | 66.80 | 69.50 | 11459 | 7759 | 1.25% |
| 2025-07-01 | 67.88 | 69.70 | 1.79 | 2.64% | 67.15 | 70.77 | 22549 | 15678 | 2.47% |
| 2025-06-30 | 66.76 | 67.91 | 2.11 | 3.21% | 65.73 | 68.85 | 13268 | 8996 | 1.45% |
| 2025-06-27 | 66.00 | 65.80 | -0.30 | -0.45% | 65.60 | 67.00 | 7837 | 5193 | 0.86% |
| 2025-06-26 | 66.66 | 66.10 | -0.50 | -0.75% | 65.76 | 67.40 | 10718 | 7134 | 1.17% |
| 2025-06-25 | 65.48 | 66.60 | 1.12 | 1.71% | 65.11 | 66.80 | 10485 | 6920 | 1.15% |
| 2025-06-24 | 64.20 | 65.48 | 1.47 | 2.30% | 63.80 | 65.65 | 12289 | 7961 | 1.34% |
| 2025-06-23 | 63.00 | 64.01 | 0.70 | 1.11% | 62.60 | 64.30 | 7451 | 4735 | 0.81% |
| 2025-06-20 | 64.30 | 63.31 | -1.47 | -2.27% | 63.09 | 65.25 | 6392 | 4082 | 0.70% |
| 2025-06-19 | 65.10 | 64.78 | -0.31 | -0.48% | 64.55 | 66.58 | 9252 | 6066 | 1.01% |
| 2025-06-18 | 64.76 | 65.09 | 0.07 | 0.11% | 63.80 | 65.36 | 6165 | 3990 | 0.67% |
| 2025-06-17 | 67.07 | 65.02 | -1.39 | -2.09% | 64.80 | 67.85 | 11235 | 7428 | 1.23% |
| 2025-06-16 | 64.30 | 66.41 | 1.40 | 2.15% | 64.30 | 67.39 | 13054 | 8676 | 1.43% |
| 2025-06-13 | 65.03 | 65.01 | -0.55 | -0.84% | 63.55 | 65.98 | 13674 | 8885 | 1.50% |
| 2025-06-12 | 64.52 | 65.56 | 0.78 | 1.20% | 64.15 | 66.33 | 7980 | 5220 | 0.87% |
| 2025-06-11 | 63.03 | 64.78 | 1.44 | 2.27% | 63.03 | 65.16 | 10020 | 6441 | 1.10% |
| 2025-06-10 | 66.40 | 63.63 | -2.71 | -4.09% | 63.18 | 66.51 | 11184 | 7200 | 1.22% |
| 2025-06-09 | 66.30 | 66.34 | -0.66 | -0.99% | 65.92 | 67.58 | 8584 | 5738 | 0.94% |
| 2025-06-06 | 68.22 | 67.00 | -1.14 | -1.67% | 66.41 | 68.68 | 12247 | 8248 | 1.34% |
| 2025-06-05 | 65.80 | 68.14 | 1.74 | 2.62% | 65.80 | 68.45 | 10757 | 7245 | 1.18% |
| 2025-06-04 | 65.94 | 66.40 | 1.55 | 2.39% | 64.99 | 66.79 | 12057 | 7973 | 1.32% |
| 2025-06-03 | 64.99 | 64.85 | -0.06 | -0.09% | 64.50 | 65.58 | 11120 | 7233 | 1.22% |
| 2025-05-30 | 64.30 | 64.91 | 0.33 | 0.51% | 63.77 | 65.56 | 11680 | 7553 | 1.28% |
| 2025-05-29 | 63.10 | 64.58 | 1.28 | 2.02% | 63.10 | 65.12 | 17113 | 11021 | 1.87% |
| 2025-05-28 | 63.98 | 63.30 | 0.11 | 0.17% | 62.11 | 63.98 | 9977 | 6277 | 1.09% |
| 2025-05-27 | 64.80 | 63.19 | -1.32 | -2.05% | 62.88 | 64.80 | 7367 | 4672 | 0.81% |
| 2025-05-26 | 65.49 | 64.51 | -0.05 | -0.08% | 64.20 | 65.72 | 10294 | 6675 | 1.13% |
| 2025-05-23 | 67.45 | 64.56 | -2.89 | -4.28% | 64.56 | 67.78 | 12247 | 8029 | 1.34% |
| 2025-05-22 | 66.04 | 67.45 | 1.45 | 2.20% | 65.52 | 69.38 | 21445 | 14562 | 2.35% |
| 2025-05-21 | 66.74 | 66.00 | -0.14 | -0.21% | 65.34 | 66.74 | 6567 | 4330 | 0.72% |
| 2025-05-20 | 66.50 | 66.14 | -0.36 | -0.54% | 65.71 | 67.90 | 11864 | 7894 | 1.30% |
| 2025-05-19 | 67.29 | 66.50 | -0.79 | -1.17% | 65.81 | 67.75 | 11071 | 7360 | 1.21% |
| 2025-05-16 | 67.45 | 67.29 | 0.08 | 0.12% | 66.38 | 68.49 | 9398 | 6367 | 1.03% |
| 2025-05-15 | 70.39 | 67.21 | -3.17 | -4.50% | 67.13 | 70.39 | 12508 | 8552 | 1.37% |
| 2025-05-14 | 70.30 | 70.38 | -0.02 | -0.03% | 68.86 | 71.30 | 18506 | 12935 | 2.02% |
| 2025-05-13 | 69.97 | 70.40 | 0.40 | 0.57% | 68.81 | 71.44 | 17293 | 12147 | 1.89% |
| 2025-05-12 | 70.89 | 70.00 | -0.80 | -1.13% | 68.11 | 70.89 | 25307 | 17540 | 2.77% |
| 2025-05-09 | 70.77 | 70.80 | -0.40 | -0.56% | 69.00 | 71.88 | 24608 | 17307 | 2.69% |
| 2025-05-08 | 69.22 | 71.20 | 1.75 | 2.52% | 68.99 | 71.58 | 19912 | 14049 | 2.18% |
| 2025-05-07 | 69.80 | 69.45 | 0.12 | 0.17% | 68.69 | 71.39 | 22750 | 15880 | 2.49% |
| 2025-05-06 | 67.02 | 69.33 | 2.63 | 3.94% | 66.30 | 70.20 | 29286 | 20188 | 3.20% |
| 2025-04-30 | 64.73 | 66.70 | 2.09 | 3.23% | 64.69 | 69.41 | 33898 | 22941 | 3.71% |
| 2025-04-29 | 66.66 | 64.61 | -0.33 | -0.51% | 64.50 | 67.50 | 17773 | 11675 | 1.94% |
| 2025-04-28 | 64.56 | 64.94 | 0.04 | 0.06% | 64.56 | 67.00 | 22591 | 14898 | 2.47% |
| 2025-04-25 | 62.70 | 64.90 | 2.29 | 3.66% | 62.11 | 65.19 | 19253 | 12288 | 2.11% |
| 2025-04-24 | 64.09 | 62.61 | -1.36 | -2.13% | 62.31 | 65.01 | 12307 | 7786 | 1.35% |