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 | 72.39 | 72.10 | -0.25 | -0.35% | 71.40 | 73.58 | 55527 | 40222 | 1.32% |
| 2025-07-31 | 74.32 | 72.35 | -1.97 | -2.65% | 72.08 | 75.14 | 84102 | 61854 | 2.00% |
| 2025-07-30 | 74.60 | 74.32 | -0.30 | -0.40% | 73.75 | 76.43 | 66174 | 49606 | 1.57% |
| 2025-07-29 | 74.32 | 74.62 | 0.12 | 0.16% | 74.05 | 75.36 | 54239 | 40475 | 1.29% |
| 2025-07-28 | 75.05 | 74.50 | -0.50 | -0.67% | 74.48 | 75.84 | 53410 | 40030 | 1.27% |
| 2025-07-25 | 74.17 | 75.00 | 1.10 | 1.49% | 73.10 | 75.14 | 66335 | 49124 | 1.58% |
| 2025-07-24 | 73.18 | 73.90 | 0.83 | 1.14% | 72.89 | 74.12 | 44207 | 32601 | 1.05% |
| 2025-07-23 | 73.00 | 73.07 | -0.07 | -0.10% | 72.53 | 73.98 | 45344 | 33226 | 1.08% |
| 2025-07-22 | 73.63 | 73.14 | -0.49 | -0.67% | 72.68 | 73.80 | 51617 | 37657 | 1.23% |
| 2025-07-21 | 72.60 | 73.63 | 1.38 | 1.91% | 71.50 | 74.22 | 69201 | 50766 | 1.64% |
| 2025-07-18 | 72.10 | 72.25 | 0.17 | 0.24% | 71.73 | 73.12 | 47472 | 34295 | 1.13% |
| 2025-07-17 | 72.50 | 72.08 | -0.23 | -0.32% | 71.58 | 72.62 | 60117 | 43258 | 1.43% |
| 2025-07-16 | 73.15 | 72.31 | -0.48 | -0.66% | 72.09 | 73.80 | 53368 | 38915 | 1.27% |
| 2025-07-15 | 71.52 | 72.79 | 1.27 | 1.78% | 71.20 | 73.39 | 52388 | 37941 | 1.24% |
| 2025-07-14 | 72.71 | 71.52 | -1.43 | -1.96% | 71.52 | 73.21 | 41881 | 30222 | 0.99% |
| 2025-07-11 | 71.24 | 72.95 | 1.53 | 2.14% | 70.94 | 73.55 | 62543 | 45259 | 1.49% |
| 2025-07-10 | 71.74 | 71.42 | -0.23 | -0.32% | 71.01 | 71.90 | 31805 | 22699 | 0.76% |
| 2025-07-09 | 72.40 | 71.65 | -0.28 | -0.39% | 71.15 | 72.40 | 43140 | 30868 | 1.02% |
| 2025-07-08 | 70.09 | 71.93 | 2.03 | 2.90% | 69.85 | 72.44 | 65754 | 47163 | 1.56% |
| 2025-07-07 | 70.78 | 69.90 | -0.89 | -1.26% | 69.90 | 70.88 | 27583 | 19369 | 0.66% |
| 2025-07-04 | 71.60 | 70.79 | -1.10 | -1.53% | 69.97 | 71.89 | 57327 | 40606 | 1.36% |
| 2025-07-03 | 70.82 | 71.89 | 1.08 | 1.53% | 70.65 | 72.37 | 44275 | 31674 | 1.05% |
| 2025-07-02 | 70.73 | 70.81 | -0.29 | -0.41% | 70.08 | 70.97 | 42285 | 29851 | 1.00% |
| 2025-07-01 | 71.20 | 71.10 | 0.09 | 0.13% | 70.40 | 71.67 | 42228 | 30043 | 1.00% |
| 2025-06-30 | 70.75 | 71.01 | 0.28 | 0.40% | 70.05 | 71.71 | 70114 | 49811 | 1.67% |
| 2025-06-27 | 71.17 | 70.73 | 0.12 | 0.17% | 70.02 | 71.90 | 48452 | 34395 | 1.15% |
| 2025-06-26 | 72.00 | 70.61 | -1.32 | -1.84% | 70.58 | 72.16 | 46399 | 33022 | 1.10% |
| 2025-06-25 | 69.77 | 71.93 | 2.27 | 3.26% | 69.30 | 71.96 | 71554 | 50590 | 1.70% |
| 2025-06-24 | 67.91 | 69.66 | 2.00 | 2.96% | 67.67 | 69.78 | 57167 | 39561 | 1.36% |
| 2025-06-23 | 66.66 | 67.66 | 0.43 | 0.64% | 66.51 | 68.16 | 40892 | 27610 | 0.97% |
| 2025-06-20 | 68.30 | 67.23 | -1.10 | -1.61% | 67.17 | 68.68 | 36687 | 24795 | 0.87% |
| 2025-06-19 | 67.70 | 68.33 | 0.23 | 0.34% | 67.50 | 69.39 | 62388 | 42788 | 1.48% |
| 2025-06-18 | 66.00 | 68.10 | 1.89 | 2.85% | 65.80 | 68.27 | 59776 | 40182 | 1.42% |
| 2025-06-17 | 66.11 | 66.21 | 0.17 | 0.26% | 65.80 | 67.00 | 38841 | 25720 | 0.92% |
| 2025-06-16 | 66.10 | 66.04 | -0.18 | -0.27% | 65.68 | 66.82 | 41555 | 27568 | 0.99% |
| 2025-06-13 | 66.68 | 66.22 | -1.02 | -1.52% | 65.66 | 67.65 | 98259 | 65333 | 2.33% |
| 2025-06-12 | 67.47 | 67.24 | -0.50 | -0.74% | 67.13 | 68.01 | 37797 | 25518 | 0.90% |
| 2025-06-11 | 67.82 | 67.74 | -0.08 | -0.12% | 67.69 | 68.90 | 38558 | 26299 | 0.92% |
| 2025-06-10 | 69.56 | 67.82 | -1.74 | -2.50% | 67.45 | 69.56 | 52372 | 35681 | 1.25% |
| 2025-06-09 | 69.65 | 69.56 | -0.08 | -0.11% | 69.35 | 70.10 | 36830 | 25668 | 0.88% |
| 2025-06-06 | 69.60 | 69.64 | 0.04 | 0.06% | 68.87 | 70.59 | 36240 | 25206 | 0.86% |
| 2025-06-05 | 68.62 | 69.60 | 1.06 | 1.55% | 67.76 | 69.98 | 45645 | 31507 | 1.09% |
| 2025-06-04 | 67.74 | 68.54 | 0.95 | 1.41% | 67.30 | 69.17 | 36343 | 24914 | 0.87% |
| 2025-06-03 | 66.24 | 67.59 | 0.74 | 1.11% | 66.24 | 68.08 | 42455 | 28676 | 1.01% |
| 2025-05-30 | 67.20 | 66.85 | -0.85 | -1.26% | 66.33 | 67.50 | 37879 | 25380 | 0.90% |
| 2025-05-29 | 66.30 | 67.70 | 1.75 | 2.65% | 66.18 | 67.84 | 45850 | 30843 | 1.09% |
| 2025-05-28 | 66.69 | 65.95 | -0.77 | -1.15% | 65.61 | 67.37 | 35167 | 23318 | 0.84% |
| 2025-05-27 | 67.29 | 66.72 | -0.58 | -0.86% | 66.25 | 67.35 | 29572 | 19725 | 0.70% |
| 2025-05-26 | 67.61 | 67.30 | -0.17 | -0.25% | 66.53 | 67.90 | 36685 | 24667 | 0.87% |
| 2025-05-23 | 68.73 | 67.47 | -1.44 | -2.09% | 67.43 | 69.29 | 39526 | 27004 | 0.94% |
| 2025-05-22 | 68.88 | 68.91 | -0.25 | -0.36% | 68.60 | 69.85 | 32459 | 22443 | 0.77% |
| 2025-05-21 | 70.58 | 69.16 | -1.39 | -1.97% | 69.00 | 70.58 | 39744 | 27574 | 0.95% |
| 2025-05-20 | 70.00 | 70.55 | 0.56 | 0.80% | 69.64 | 71.26 | 32084 | 22589 | 0.76% |
| 2025-05-19 | 70.40 | 69.99 | -0.67 | -0.95% | 69.40 | 70.65 | 39163 | 27384 | 0.93% |
| 2025-05-16 | 70.66 | 70.66 | -0.14 | -0.20% | 70.32 | 71.41 | 33940 | 24061 | 0.81% |
| 2025-05-15 | 72.93 | 70.80 | -2.13 | -2.92% | 70.66 | 73.33 | 44468 | 31818 | 1.06% |
| 2025-05-14 | 72.95 | 72.93 | -0.12 | -0.16% | 71.89 | 73.95 | 48086 | 35022 | 1.15% |
| 2025-05-13 | 73.30 | 73.05 | 1.18 | 1.64% | 73.00 | 75.12 | 116216 | 85969 | 2.77% |
| 2025-05-12 | 71.68 | 71.87 | 1.67 | 2.38% | 71.03 | 72.19 | 53632 | 38433 | 1.28% |
| 2025-05-09 | 71.78 | 70.20 | -1.58 | -2.20% | 69.88 | 71.78 | 50016 | 35255 | 1.19% |
| 2025-05-08 | 71.58 | 71.78 | -0.24 | -0.33% | 71.31 | 72.27 | 51744 | 37138 | 1.23% |
| 2025-05-07 | 74.20 | 72.02 | -0.96 | -1.32% | 71.52 | 74.38 | 68921 | 49873 | 1.64% |
| 2025-05-06 | 72.00 | 72.98 | 0.78 | 1.08% | 71.63 | 73.39 | 83594 | 60743 | 1.99% |
| 2025-04-30 | 68.75 | 72.20 | 3.65 | 5.32% | 68.36 | 72.47 | 100914 | 71518 | 2.40% |
| 2025-04-29 | 68.01 | 68.55 | 0.12 | 0.18% | 68.00 | 69.08 | 37035 | 25409 | 0.88% |
| 2025-04-28 | 69.00 | 68.43 | -0.78 | -1.13% | 67.72 | 69.42 | 54478 | 37293 | 1.30% |
| 2025-04-25 | 69.60 | 69.21 | -0.29 | -0.42% | 68.88 | 70.20 | 51245 | 35559 | 1.22% |
| 2025-04-24 | 70.00 | 69.50 | -0.68 | -0.97% | 69.05 | 70.90 | 53714 | 37439 | 1.28% |