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 | 73.88 | 73.02 | -1.31 | -1.76% | 72.31 | 74.42 | 51266 | 37506 | 3.24% |
| 2025-07-31 | 75.20 | 74.33 | -1.27 | -1.68% | 74.15 | 77.22 | 54949 | 41525 | 3.48% |
| 2025-07-30 | 75.76 | 75.60 | -0.38 | -0.50% | 75.10 | 77.22 | 47775 | 36380 | 3.02% |
| 2025-07-29 | 75.62 | 75.98 | 1.98 | 2.68% | 74.51 | 76.25 | 77002 | 58175 | 4.87% |
| 2025-07-28 | 75.35 | 74.00 | -1.48 | -1.96% | 73.70 | 75.56 | 59265 | 43934 | 3.75% |
| 2025-07-25 | 74.97 | 75.48 | 0.86 | 1.15% | 74.08 | 75.60 | 41898 | 31403 | 2.65% |
| 2025-07-24 | 74.40 | 74.62 | 0.22 | 0.30% | 73.61 | 74.96 | 52407 | 38892 | 3.31% |
| 2025-07-23 | 75.91 | 74.40 | -1.59 | -2.09% | 73.87 | 76.00 | 54791 | 41010 | 3.47% |
| 2025-07-22 | 77.01 | 75.99 | -1.47 | -1.90% | 75.83 | 77.78 | 51988 | 39707 | 3.29% |
| 2025-07-21 | 77.95 | 77.46 | -0.14 | -0.18% | 76.01 | 77.95 | 30597 | 23600 | 1.94% |
| 2025-07-18 | 81.01 | 77.60 | -3.51 | -4.33% | 77.21 | 81.71 | 57682 | 45583 | 3.65% |
| 2025-07-17 | 79.07 | 81.11 | 2.05 | 2.59% | 78.51 | 81.70 | 35164 | 28367 | 2.22% |
| 2025-07-16 | 78.54 | 79.06 | 0.28 | 0.36% | 78.52 | 80.58 | 30346 | 24138 | 1.92% |
| 2025-07-15 | 79.98 | 78.78 | -1.02 | -1.28% | 78.30 | 80.75 | 25851 | 20462 | 1.63% |
| 2025-07-14 | 80.29 | 79.80 | -0.60 | -0.75% | 79.66 | 80.46 | 18098 | 14480 | 1.14% |
| 2025-07-11 | 78.98 | 80.40 | 1.42 | 1.80% | 78.50 | 80.63 | 27686 | 22113 | 1.75% |
| 2025-07-10 | 78.21 | 78.98 | 0.80 | 1.02% | 77.30 | 80.40 | 23778 | 18657 | 1.50% |
| 2025-07-09 | 79.10 | 78.18 | -1.25 | -1.57% | 78.00 | 79.93 | 16535 | 13031 | 1.05% |
| 2025-07-08 | 77.60 | 79.43 | 2.16 | 2.80% | 77.27 | 80.25 | 28891 | 22874 | 1.83% |
| 2025-07-07 | 78.09 | 77.27 | -1.12 | -1.43% | 76.88 | 78.30 | 21005 | 16262 | 1.33% |
| 2025-07-04 | 79.10 | 78.39 | -0.09 | -0.11% | 77.51 | 79.79 | 27821 | 21880 | 1.76% |
| 2025-07-03 | 79.69 | 78.48 | -2.66 | -3.28% | 77.00 | 79.98 | 41950 | 33021 | 2.65% |
| 2025-07-02 | 80.48 | 81.14 | 0.15 | 0.19% | 78.31 | 81.20 | 40462 | 32184 | 2.56% |
| 2025-07-01 | 81.00 | 80.99 | 0.00 | 0.00% | 80.32 | 82.93 | 40018 | 32687 | 2.53% |
| 2025-06-30 | 80.25 | 80.99 | 0.97 | 1.21% | 79.72 | 81.26 | 28067 | 22586 | 1.78% |
| 2025-06-27 | 80.00 | 80.02 | 0.21 | 0.26% | 79.25 | 80.97 | 24025 | 19265 | 1.52% |
| 2025-06-26 | 81.27 | 79.81 | -1.49 | -1.83% | 79.59 | 81.47 | 28122 | 22573 | 1.78% |
| 2025-06-25 | 82.50 | 81.30 | 0.02 | 0.02% | 79.10 | 82.80 | 35929 | 29022 | 2.27% |
| 2025-06-24 | 79.87 | 81.28 | 1.86 | 2.34% | 79.42 | 81.41 | 34800 | 28016 | 2.20% |
| 2025-06-23 | 79.01 | 79.42 | -0.53 | -0.66% | 78.85 | 81.13 | 32538 | 25886 | 2.06% |
| 2025-06-20 | 80.48 | 79.95 | -1.04 | -1.28% | 79.61 | 81.66 | 30910 | 24871 | 1.95% |
| 2025-06-19 | 80.84 | 80.99 | 0.96 | 1.20% | 79.90 | 82.59 | 54254 | 44072 | 3.43% |
| 2025-06-18 | 73.53 | 80.03 | 6.51 | 8.85% | 73.42 | 80.62 | 71224 | 55350 | 4.50% |
| 2025-06-17 | 74.28 | 73.52 | -0.35 | -0.47% | 72.58 | 75.67 | 20352 | 15017 | 1.29% |
| 2025-06-16 | 73.71 | 73.87 | -0.13 | -0.18% | 73.22 | 74.40 | 17517 | 12946 | 1.11% |
| 2025-06-13 | 73.88 | 74.00 | -0.28 | -0.38% | 72.81 | 74.85 | 31621 | 23289 | 2.00% |
| 2025-06-12 | 74.94 | 74.28 | -0.76 | -1.01% | 73.90 | 75.87 | 20050 | 14978 | 1.27% |
| 2025-06-11 | 75.05 | 75.04 | -0.47 | -0.62% | 74.92 | 76.48 | 18262 | 13783 | 1.15% |
| 2025-06-10 | 76.88 | 75.51 | -1.37 | -1.78% | 74.72 | 77.10 | 20405 | 15418 | 1.29% |
| 2025-06-09 | 77.40 | 76.88 | -0.27 | -0.35% | 76.42 | 78.18 | 22085 | 16989 | 1.40% |
| 2025-06-06 | 75.53 | 77.15 | 1.25 | 1.65% | 75.51 | 78.60 | 29459 | 22671 | 1.86% |
| 2025-06-05 | 73.90 | 75.90 | 2.38 | 3.24% | 73.30 | 76.16 | 24060 | 18041 | 1.52% |
| 2025-06-04 | 73.51 | 73.52 | -0.25 | -0.34% | 73.40 | 74.90 | 19487 | 14401 | 1.23% |
| 2025-06-03 | 71.75 | 73.77 | 1.45 | 2.00% | 71.75 | 74.41 | 23929 | 17625 | 1.51% |
| 2025-05-30 | 72.63 | 72.32 | -0.39 | -0.54% | 71.32 | 72.88 | 16041 | 11567 | 1.01% |
| 2025-05-29 | 70.70 | 72.71 | 2.01 | 2.84% | 70.70 | 72.95 | 27241 | 19618 | 1.72% |
| 2025-05-28 | 71.43 | 70.70 | 0.01 | 0.01% | 70.48 | 71.95 | 24882 | 17700 | 1.57% |
| 2025-05-27 | 73.29 | 70.69 | -3.42 | -4.61% | 70.37 | 73.59 | 40816 | 29178 | 2.58% |
| 2025-05-26 | 73.23 | 74.11 | 0.76 | 1.04% | 73.08 | 74.97 | 13700 | 10148 | 0.87% |
| 2025-05-23 | 74.70 | 73.35 | -1.58 | -2.11% | 73.23 | 75.25 | 19052 | 14156 | 1.20% |
| 2025-05-22 | 75.66 | 74.93 | -0.93 | -1.23% | 74.81 | 76.17 | 16450 | 12415 | 1.04% |
| 2025-05-21 | 76.67 | 75.86 | -1.01 | -1.31% | 74.72 | 76.67 | 21477 | 16230 | 1.36% |
| 2025-05-20 | 76.60 | 76.87 | 0.25 | 0.33% | 75.87 | 78.09 | 24858 | 19187 | 1.57% |
| 2025-05-19 | 75.50 | 76.62 | 1.13 | 1.50% | 73.92 | 77.00 | 31301 | 23742 | 1.98% |
| 2025-05-16 | 74.66 | 75.49 | 0.50 | 0.67% | 74.66 | 76.78 | 34560 | 26233 | 2.19% |
| 2025-05-15 | 75.72 | 74.99 | -0.71 | -0.94% | 73.73 | 75.88 | 23781 | 17769 | 1.50% |
| 2025-05-14 | 75.50 | 75.70 | 0.70 | 0.93% | 74.88 | 76.90 | 28568 | 21674 | 1.81% |
| 2025-05-13 | 77.17 | 75.00 | -1.51 | -1.97% | 74.72 | 78.04 | 36686 | 28016 | 2.32% |
| 2025-05-12 | 76.40 | 76.51 | 0.66 | 0.87% | 74.91 | 77.29 | 30188 | 22994 | 1.91% |
| 2025-05-09 | 76.03 | 75.85 | -0.51 | -0.67% | 75.35 | 77.20 | 28521 | 21735 | 1.80% |
| 2025-05-08 | 75.08 | 76.36 | 0.76 | 1.01% | 74.61 | 77.56 | 41951 | 32032 | 2.65% |
| 2025-05-07 | 75.50 | 75.60 | 0.69 | 0.92% | 73.42 | 76.09 | 43841 | 32745 | 2.77% |
| 2025-05-06 | 73.06 | 74.91 | 2.33 | 3.21% | 72.78 | 75.48 | 52609 | 39035 | 3.33% |
| 2025-04-30 | 71.02 | 72.58 | 1.27 | 1.78% | 70.40 | 72.70 | 45840 | 32905 | 2.90% |
| 2025-04-29 | 69.89 | 71.61 | 1.04 | 1.47% | 69.81 | 72.46 | 48546 | 34619 | 3.07% |
| 2025-04-28 | 69.94 | 70.57 | 2.07 | 3.02% | 69.94 | 72.50 | 52874 | 37547 | 3.34% |
| 2025-04-25 | 67.40 | 68.50 | 1.30 | 1.93% | 66.59 | 68.70 | 36164 | 24608 | 2.29% |
| 2025-04-24 | 70.63 | 67.20 | -3.41 | -4.83% | 66.93 | 70.93 | 59021 | 40215 | 3.73% |