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 | 68.49 | 69.00 | 0.42 | 0.61% | 67.12 | 70.22 | 56720 | 38995 | 2.66% |
| 2025-07-31 | 67.47 | 68.58 | 0.88 | 1.30% | 67.18 | 69.67 | 52921 | 36166 | 2.49% |
| 2025-07-30 | 70.10 | 67.70 | -2.38 | -3.40% | 66.99 | 70.89 | 50851 | 34939 | 2.39% |
| 2025-07-29 | 68.21 | 70.08 | 2.22 | 3.27% | 67.29 | 70.55 | 51968 | 35946 | 2.44% |
| 2025-07-28 | 68.77 | 67.86 | -1.14 | -1.65% | 67.49 | 70.46 | 44872 | 30764 | 2.11% |
| 2025-07-25 | 67.28 | 69.00 | 2.26 | 3.39% | 66.50 | 69.95 | 66510 | 45742 | 3.12% |
| 2025-07-24 | 64.97 | 66.74 | 1.48 | 2.27% | 64.85 | 67.33 | 50431 | 33567 | 2.37% |
| 2025-07-23 | 65.18 | 65.26 | -0.11 | -0.17% | 64.75 | 66.88 | 40772 | 26859 | 1.91% |
| 2025-07-22 | 65.39 | 65.37 | 0.00 | 0.00% | 64.82 | 67.50 | 48345 | 31883 | 2.27% |
| 2025-07-21 | 65.11 | 65.37 | -0.08 | -0.12% | 64.04 | 65.50 | 42584 | 27511 | 2.00% |
| 2025-07-18 | 66.90 | 65.45 | -1.06 | -1.59% | 64.11 | 66.90 | 49932 | 32474 | 2.34% |
| 2025-07-17 | 64.70 | 66.51 | 1.53 | 2.35% | 63.68 | 67.35 | 58550 | 38213 | 2.75% |
| 2025-07-16 | 64.00 | 64.98 | 0.86 | 1.34% | 63.54 | 65.30 | 40555 | 26179 | 1.90% |
| 2025-07-15 | 62.75 | 64.12 | 1.37 | 2.18% | 61.51 | 64.70 | 46198 | 29099 | 2.17% |
| 2025-07-14 | 63.75 | 62.75 | -0.54 | -0.85% | 62.13 | 63.98 | 24115 | 15180 | 1.13% |
| 2025-07-11 | 62.74 | 63.29 | 0.56 | 0.89% | 61.62 | 63.91 | 29065 | 18291 | 1.37% |
| 2025-07-10 | 62.60 | 62.73 | 0.20 | 0.32% | 61.90 | 64.88 | 34847 | 22068 | 1.64% |
| 2025-07-09 | 62.05 | 62.53 | 0.45 | 0.72% | 61.60 | 63.30 | 22967 | 14345 | 1.08% |
| 2025-07-08 | 61.20 | 62.08 | 0.64 | 1.04% | 60.90 | 62.75 | 33679 | 20843 | 1.58% |
| 2025-07-07 | 63.50 | 61.44 | -2.03 | -3.20% | 60.82 | 63.88 | 44800 | 27684 | 2.10% |
| 2025-07-04 | 63.13 | 63.47 | 0.27 | 0.43% | 62.51 | 64.16 | 29511 | 18644 | 1.39% |
| 2025-07-03 | 63.00 | 63.20 | -0.03 | -0.05% | 62.40 | 63.66 | 21890 | 13793 | 1.03% |
| 2025-07-02 | 63.54 | 63.23 | -0.68 | -1.06% | 63.00 | 64.79 | 25531 | 16207 | 1.20% |
| 2025-07-01 | 65.23 | 63.91 | -0.92 | -1.42% | 63.44 | 65.24 | 29016 | 18600 | 1.36% |
| 2025-06-30 | 64.96 | 64.83 | 0.24 | 0.37% | 63.60 | 65.27 | 37699 | 24380 | 1.77% |
| 2025-06-27 | 63.41 | 64.59 | 1.04 | 1.64% | 63.41 | 66.45 | 44148 | 28766 | 2.07% |
| 2025-06-26 | 64.80 | 63.55 | -1.33 | -2.05% | 62.64 | 64.97 | 33393 | 21244 | 1.57% |
| 2025-06-25 | 63.86 | 64.88 | 1.09 | 1.71% | 63.50 | 65.22 | 37134 | 23924 | 1.74% |
| 2025-06-24 | 63.15 | 63.79 | 0.37 | 0.58% | 63.13 | 64.90 | 33894 | 21696 | 1.59% |
| 2025-06-23 | 63.01 | 63.42 | 0.67 | 1.07% | 62.10 | 64.74 | 32259 | 20581 | 1.51% |
| 2025-06-20 | 63.45 | 62.75 | -0.25 | -0.40% | 62.45 | 63.80 | 27139 | 17102 | 1.27% |
| 2025-06-19 | 65.00 | 63.00 | -2.10 | -3.23% | 62.78 | 66.16 | 47825 | 30711 | 2.25% |
| 2025-06-18 | 65.90 | 65.10 | -0.53 | -0.81% | 63.78 | 65.96 | 32065 | 20722 | 1.51% |
| 2025-06-17 | 66.44 | 65.63 | -0.30 | -0.46% | 65.01 | 66.63 | 28494 | 18777 | 1.34% |
| 2025-06-16 | 67.86 | 65.93 | -2.38 | -3.48% | 65.10 | 68.24 | 53315 | 35236 | 2.50% |
| 2025-06-13 | 68.26 | 68.31 | 0.06 | 0.09% | 66.05 | 68.40 | 33372 | 22475 | 1.57% |
| 2025-06-12 | 69.51 | 68.25 | -1.52 | -2.18% | 67.98 | 70.31 | 26613 | 18273 | 1.25% |
| 2025-06-11 | 68.59 | 69.77 | 1.45 | 2.12% | 68.59 | 72.30 | 36349 | 25741 | 1.71% |
| 2025-06-10 | 69.12 | 68.32 | -1.04 | -1.50% | 68.10 | 70.57 | 30641 | 21143 | 1.44% |
| 2025-06-09 | 70.00 | 69.36 | -0.72 | -1.03% | 69.02 | 72.70 | 39052 | 27552 | 1.83% |
| 2025-06-06 | 70.36 | 70.08 | -0.20 | -0.28% | 69.65 | 70.78 | 12822 | 9009 | 0.60% |
| 2025-06-05 | 69.80 | 70.28 | 0.48 | 0.69% | 68.50 | 70.87 | 20274 | 14198 | 0.95% |
| 2025-06-04 | 70.01 | 69.80 | -0.70 | -0.99% | 69.20 | 70.99 | 26607 | 18566 | 1.25% |
| 2025-06-03 | 70.03 | 70.50 | -0.02 | -0.03% | 69.51 | 71.55 | 18486 | 13055 | 0.87% |
| 2025-05-30 | 70.88 | 70.52 | -0.97 | -1.36% | 70.21 | 71.50 | 19863 | 14043 | 0.93% |
| 2025-05-29 | 71.87 | 71.49 | 0.20 | 0.28% | 69.80 | 72.76 | 32519 | 23141 | 1.53% |
| 2025-05-28 | 72.70 | 71.29 | -1.39 | -1.91% | 71.26 | 72.70 | 10849 | 7797 | 0.51% |
| 2025-05-27 | 73.60 | 72.68 | -0.91 | -1.24% | 71.80 | 73.96 | 17019 | 12379 | 0.80% |
| 2025-05-26 | 73.98 | 73.59 | 0.00 | 0.00% | 72.30 | 74.00 | 12533 | 9186 | 0.59% |
| 2025-05-23 | 72.77 | 73.59 | 1.14 | 1.57% | 72.46 | 75.08 | 28518 | 21065 | 1.34% |
| 2025-05-22 | 73.94 | 72.45 | -1.48 | -2.00% | 71.90 | 74.44 | 25351 | 18424 | 1.19% |
| 2025-05-21 | 73.57 | 73.93 | -0.38 | -0.51% | 73.48 | 74.87 | 16707 | 12380 | 0.78% |
| 2025-05-20 | 76.12 | 74.31 | -1.04 | -1.38% | 73.90 | 76.12 | 22371 | 16687 | 1.05% |
| 2025-05-19 | 78.27 | 75.35 | -3.05 | -3.89% | 73.66 | 78.27 | 37823 | 28410 | 1.78% |
| 2025-05-16 | 79.00 | 78.40 | -1.10 | -1.38% | 78.00 | 80.18 | 19884 | 15667 | 0.93% |
| 2025-05-15 | 82.22 | 79.50 | -2.77 | -3.37% | 78.14 | 82.90 | 30935 | 24637 | 1.45% |
| 2025-05-14 | 83.40 | 82.27 | 0.55 | 0.67% | 82.16 | 86.50 | 54045 | 45563 | 2.54% |
| 2025-05-13 | 77.00 | 81.72 | 5.27 | 6.89% | 76.00 | 84.40 | 55578 | 44949 | 2.61% |
| 2025-05-12 | 77.45 | 76.45 | -0.47 | -0.61% | 75.57 | 79.09 | 23953 | 18481 | 1.12% |
| 2025-05-09 | 79.64 | 76.92 | -2.85 | -3.57% | 76.69 | 80.47 | 22150 | 17262 | 1.04% |
| 2025-05-08 | 78.73 | 79.77 | 0.76 | 0.96% | 78.73 | 81.80 | 28698 | 23117 | 1.35% |
| 2025-05-07 | 81.45 | 79.01 | -2.01 | -2.48% | 78.44 | 81.91 | 25583 | 20465 | 1.20% |
| 2025-05-06 | 80.47 | 81.02 | 1.27 | 1.59% | 78.74 | 82.98 | 35527 | 28759 | 1.67% |
| 2025-04-30 | 73.50 | 79.75 | 4.85 | 6.48% | 73.50 | 80.42 | 47778 | 37476 | 2.24% |
| 2025-04-29 | 72.90 | 74.90 | 1.74 | 2.38% | 72.50 | 76.38 | 34455 | 25698 | 1.62% |
| 2025-04-28 | 72.20 | 73.16 | -0.09 | -0.12% | 70.08 | 74.33 | 33503 | 24084 | 1.57% |
| 2025-04-25 | 73.54 | 73.25 | -0.26 | -0.35% | 72.84 | 75.18 | 22231 | 16415 | 1.04% |
| 2025-04-24 | 78.84 | 73.51 | -5.33 | -6.76% | 72.18 | 78.84 | 61881 | 46003 | 2.91% |