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 | 78.97 | 76.80 | -1.10 | -1.41% | 75.80 | 78.97 | 16011 | 12295 | 2.08% |
| 2025-07-31 | 77.40 | 77.90 | 0.52 | 0.67% | 76.67 | 79.41 | 17967 | 14026 | 2.34% |
| 2025-07-30 | 76.22 | 77.38 | 1.30 | 1.71% | 75.50 | 79.62 | 18785 | 14566 | 2.44% |
| 2025-07-29 | 74.52 | 76.08 | 1.56 | 2.09% | 74.25 | 76.56 | 12465 | 9462 | 1.62% |
| 2025-07-28 | 73.91 | 74.52 | 0.92 | 1.25% | 73.27 | 75.30 | 14174 | 10507 | 1.84% |
| 2025-07-25 | 73.60 | 73.60 | -0.13 | -0.18% | 72.91 | 74.84 | 9243 | 6791 | 1.20% |
| 2025-07-24 | 75.37 | 73.73 | -2.01 | -2.65% | 73.11 | 75.77 | 17094 | 12646 | 2.22% |
| 2025-07-23 | 74.44 | 75.74 | 0.51 | 0.68% | 74.03 | 75.78 | 11654 | 8751 | 1.52% |
| 2025-07-22 | 75.06 | 75.23 | -1.38 | -1.80% | 74.90 | 77.54 | 14972 | 11354 | 1.95% |
| 2025-07-21 | 72.75 | 76.61 | 3.31 | 4.52% | 72.57 | 78.30 | 30720 | 23505 | 4.00% |
| 2025-07-18 | 71.99 | 73.30 | 1.66 | 2.32% | 71.16 | 74.00 | 21961 | 16028 | 2.86% |
| 2025-07-17 | 72.19 | 71.64 | -0.31 | -0.43% | 70.73 | 72.26 | 11650 | 8325 | 1.52% |
| 2025-07-16 | 70.90 | 71.95 | 1.05 | 1.48% | 70.66 | 72.50 | 11489 | 8222 | 1.49% |
| 2025-07-15 | 70.31 | 70.90 | 0.49 | 0.70% | 69.50 | 71.18 | 15225 | 10710 | 1.98% |
| 2025-07-14 | 70.70 | 70.41 | 0.41 | 0.59% | 69.75 | 71.33 | 16272 | 11464 | 2.12% |
| 2025-07-11 | 70.76 | 70.00 | -0.23 | -0.33% | 69.50 | 71.60 | 13207 | 9318 | 1.72% |
| 2025-07-10 | 70.06 | 70.23 | -0.51 | -0.72% | 69.75 | 71.00 | 13191 | 9272 | 1.72% |
| 2025-07-09 | 71.70 | 70.74 | -0.63 | -0.88% | 70.40 | 73.07 | 16278 | 11667 | 2.12% |
| 2025-07-08 | 70.50 | 71.37 | 0.89 | 1.26% | 69.49 | 71.77 | 11706 | 8336 | 1.52% |
| 2025-07-07 | 68.90 | 70.48 | 1.63 | 2.37% | 68.62 | 70.77 | 12856 | 8999 | 1.67% |
| 2025-07-04 | 69.77 | 68.85 | -0.92 | -1.32% | 68.03 | 69.97 | 14623 | 10065 | 1.90% |
| 2025-07-03 | 70.36 | 69.77 | -0.68 | -0.97% | 69.11 | 73.80 | 12000 | 8421 | 1.56% |
| 2025-07-02 | 66.60 | 70.45 | 3.62 | 5.42% | 66.60 | 71.66 | 28391 | 19730 | 3.69% |
| 2025-07-01 | 70.78 | 66.83 | -4.04 | -5.70% | 66.32 | 71.20 | 23093 | 15772 | 3.00% |
| 2025-06-30 | 69.10 | 70.87 | 1.71 | 2.47% | 69.10 | 71.10 | 16873 | 11876 | 2.20% |
| 2025-06-27 | 70.30 | 69.16 | 0.30 | 0.44% | 68.42 | 70.30 | 18224 | 12670 | 2.37% |
| 2025-06-26 | 65.92 | 68.86 | 3.24 | 4.94% | 65.62 | 70.60 | 30852 | 21199 | 4.01% |
| 2025-06-25 | 65.96 | 65.62 | 0.54 | 0.83% | 64.80 | 66.58 | 14065 | 9250 | 1.83% |
| 2025-06-24 | 63.00 | 65.08 | 1.86 | 2.94% | 62.94 | 65.48 | 15495 | 10016 | 2.02% |
| 2025-06-23 | 61.76 | 63.22 | 1.63 | 2.65% | 61.10 | 63.57 | 9167 | 5759 | 1.19% |
| 2025-06-20 | 60.77 | 61.59 | 0.82 | 1.35% | 60.55 | 62.50 | 9475 | 5834 | 1.23% |
| 2025-06-19 | 62.65 | 60.77 | -1.74 | -2.78% | 60.40 | 62.99 | 8539 | 5274 | 1.11% |
| 2025-06-18 | 63.81 | 62.51 | -1.05 | -1.65% | 62.51 | 63.81 | 6418 | 4030 | 0.84% |
| 2025-06-17 | 62.77 | 63.56 | 0.16 | 0.25% | 62.60 | 65.33 | 11925 | 7604 | 1.55% |
| 2025-06-16 | 63.88 | 63.40 | 0.56 | 0.89% | 62.35 | 64.40 | 12292 | 7779 | 1.60% |
| 2025-06-13 | 65.08 | 62.84 | -1.65 | -2.56% | 62.18 | 65.08 | 9357 | 5894 | 1.22% |
| 2025-06-12 | 64.72 | 64.49 | -0.23 | -0.36% | 64.26 | 65.80 | 7366 | 4773 | 0.96% |
| 2025-06-11 | 63.62 | 64.72 | 1.10 | 1.73% | 62.52 | 66.54 | 14099 | 9170 | 1.83% |
| 2025-06-10 | 64.77 | 63.62 | -1.15 | -1.78% | 62.07 | 65.11 | 10945 | 6937 | 1.42% |
| 2025-06-09 | 65.92 | 64.77 | -0.76 | -1.16% | 64.49 | 66.16 | 13123 | 8546 | 1.71% |
| 2025-06-06 | 63.56 | 65.53 | 1.97 | 3.10% | 62.55 | 65.90 | 13900 | 8961 | 1.81% |
| 2025-06-05 | 62.51 | 63.56 | 0.55 | 0.87% | 62.51 | 64.33 | 12753 | 8102 | 1.66% |
| 2025-06-04 | 61.24 | 63.01 | 2.38 | 3.93% | 60.34 | 63.79 | 16498 | 10374 | 2.15% |
| 2025-06-03 | 60.04 | 60.63 | 0.63 | 1.05% | 59.96 | 61.64 | 10083 | 6154 | 1.31% |
| 2025-05-30 | 61.18 | 60.00 | -1.17 | -1.91% | 59.71 | 61.69 | 8618 | 5202 | 1.12% |
| 2025-05-29 | 59.91 | 61.17 | 0.72 | 1.19% | 59.82 | 61.82 | 10101 | 6188 | 1.31% |
| 2025-05-28 | 59.47 | 60.45 | 0.71 | 1.19% | 59.45 | 61.21 | 6864 | 4141 | 0.89% |
| 2025-05-27 | 60.61 | 59.74 | -0.95 | -1.57% | 59.29 | 61.95 | 10705 | 6426 | 1.39% |
| 2025-05-26 | 60.29 | 60.69 | 0.09 | 0.15% | 60.00 | 61.57 | 9151 | 5558 | 1.19% |
| 2025-05-23 | 61.85 | 60.60 | -1.48 | -2.38% | 60.60 | 62.80 | 10780 | 6648 | 1.40% |
| 2025-05-22 | 62.16 | 62.08 | -0.09 | -0.14% | 61.17 | 62.89 | 8108 | 5040 | 1.06% |
| 2025-05-21 | 62.74 | 62.17 | -0.64 | -1.02% | 61.30 | 62.92 | 15165 | 9422 | 1.97% |
| 2025-05-20 | 60.20 | 62.81 | 2.93 | 4.89% | 59.32 | 63.39 | 27639 | 17163 | 3.60% |
| 2025-05-19 | 58.22 | 59.88 | 1.48 | 2.53% | 58.02 | 60.72 | 14266 | 8490 | 1.86% |
| 2025-05-16 | 57.16 | 58.40 | 0.65 | 1.13% | 57.01 | 58.64 | 10261 | 5941 | 1.34% |
| 2025-05-15 | 58.76 | 57.75 | -0.43 | -0.74% | 57.60 | 58.76 | 10790 | 6266 | 1.40% |
| 2025-05-14 | 62.02 | 58.18 | -3.57 | -5.78% | 58.15 | 62.29 | 26527 | 15757 | 3.45% |
| 2025-05-13 | 63.35 | 61.75 | -1.60 | -2.53% | 61.60 | 63.84 | 14394 | 8991 | 1.87% |
| 2025-05-12 | 64.55 | 63.35 | -1.01 | -1.57% | 62.66 | 65.30 | 19266 | 12333 | 2.51% |
| 2025-05-09 | 64.00 | 64.36 | 0.27 | 0.42% | 62.58 | 65.66 | 23264 | 14980 | 3.03% |
| 2025-05-08 | 64.19 | 64.09 | -0.74 | -1.14% | 64.00 | 65.50 | 12323 | 7960 | 1.60% |
| 2025-05-07 | 65.01 | 64.83 | -0.05 | -0.08% | 64.00 | 66.50 | 12914 | 8382 | 1.68% |
| 2025-05-06 | 62.91 | 64.88 | 1.45 | 2.29% | 62.91 | 65.60 | 17338 | 11247 | 2.26% |
| 2025-04-30 | 61.00 | 63.43 | 1.83 | 2.97% | 59.20 | 64.21 | 17361 | 10880 | 2.26% |
| 2025-04-29 | 62.22 | 61.60 | -1.17 | -1.86% | 61.29 | 63.00 | 13529 | 8384 | 1.76% |
| 2025-04-28 | 62.00 | 62.77 | 0.78 | 1.26% | 61.23 | 63.47 | 11910 | 7438 | 1.55% |
| 2025-04-25 | 60.00 | 61.99 | -1.98 | -3.10% | 59.19 | 62.40 | 24963 | 15195 | 3.25% |
| 2025-04-24 | 65.48 | 63.97 | -1.68 | -2.56% | 63.20 | 65.48 | 11617 | 7437 | 1.51% |