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 | 74.35 | 76.45 | 1.62 | 2.16% | 73.66 | 77.45 | 35726 | 27051 | 0.87% |
| 2025-07-31 | 76.30 | 74.83 | -1.58 | -2.07% | 74.04 | 77.45 | 32547 | 24677 | 0.79% |
| 2025-07-30 | 76.27 | 76.41 | -0.79 | -1.02% | 74.76 | 77.75 | 36443 | 27800 | 0.89% |
| 2025-07-29 | 75.85 | 77.20 | 1.45 | 1.91% | 75.01 | 78.74 | 35135 | 27143 | 0.86% |
| 2025-07-28 | 72.50 | 75.75 | 3.28 | 4.53% | 71.78 | 76.60 | 35213 | 26205 | 0.86% |
| 2025-07-25 | 74.02 | 72.47 | -1.63 | -2.20% | 71.61 | 76.22 | 38457 | 28065 | 0.94% |
| 2025-07-24 | 71.00 | 74.10 | 4.10 | 5.86% | 70.00 | 78.26 | 63820 | 47628 | 1.56% |
| 2025-07-23 | 68.66 | 70.00 | 0.31 | 0.44% | 68.30 | 70.15 | 34400 | 23830 | 0.84% |
| 2025-07-22 | 67.14 | 69.69 | 2.00 | 2.95% | 66.20 | 71.28 | 68380 | 47449 | 1.67% |
| 2025-07-21 | 68.20 | 67.69 | -0.26 | -0.38% | 66.03 | 68.31 | 36995 | 24909 | 0.90% |
| 2025-07-18 | 67.01 | 67.95 | 1.10 | 1.65% | 65.47 | 68.18 | 38693 | 25911 | 0.94% |
| 2025-07-17 | 65.05 | 66.85 | 1.83 | 2.81% | 64.75 | 67.01 | 39332 | 26000 | 0.96% |
| 2025-07-16 | 65.82 | 65.02 | -0.91 | -1.38% | 64.62 | 66.11 | 26266 | 17130 | 0.64% |
| 2025-07-15 | 64.50 | 65.93 | 1.03 | 1.59% | 64.42 | 66.86 | 34984 | 23016 | 0.85% |
| 2025-07-14 | 64.20 | 64.90 | 1.10 | 1.72% | 63.58 | 65.60 | 29688 | 19204 | 0.72% |
| 2025-07-11 | 63.35 | 63.80 | 0.68 | 1.08% | 62.44 | 64.27 | 27518 | 17414 | 0.67% |
| 2025-07-10 | 64.25 | 63.12 | -1.08 | -1.68% | 63.01 | 65.00 | 26223 | 16724 | 0.64% |
| 2025-07-09 | 64.70 | 64.20 | -0.66 | -1.02% | 62.99 | 65.45 | 27721 | 17818 | 0.68% |
| 2025-07-08 | 64.11 | 64.86 | 0.15 | 0.23% | 63.58 | 66.46 | 37598 | 24443 | 0.92% |
| 2025-07-07 | 65.30 | 64.71 | -1.09 | -1.66% | 64.27 | 69.45 | 56299 | 37316 | 1.37% |
| 2025-07-04 | 64.58 | 65.80 | 1.24 | 1.92% | 64.30 | 66.50 | 46685 | 30498 | 1.14% |
| 2025-07-03 | 62.48 | 64.56 | 5.62 | 9.54% | 59.60 | 66.96 | 64294 | 40342 | 1.57% |
| 2025-07-02 | 60.71 | 58.94 | -2.29 | -3.74% | 58.60 | 61.57 | 26978 | 16055 | 0.66% |
| 2025-07-01 | 60.70 | 61.23 | 1.43 | 2.39% | 59.73 | 61.61 | 32746 | 19900 | 0.80% |
| 2025-06-30 | 59.26 | 59.80 | 0.29 | 0.49% | 58.72 | 60.35 | 21687 | 12910 | 1.16% |
| 2025-06-27 | 59.99 | 59.51 | -0.24 | -0.40% | 59.07 | 61.31 | 21361 | 12853 | 1.14% |
| 2025-06-26 | 59.90 | 59.75 | -1.35 | -2.21% | 58.01 | 60.75 | 36887 | 21872 | 1.98% |
| 2025-06-25 | 62.20 | 61.10 | -1.49 | -2.38% | 59.85 | 63.60 | 38001 | 23273 | 2.04% |
| 2025-06-24 | 62.48 | 62.59 | 0.21 | 0.34% | 61.94 | 64.00 | 24580 | 15432 | 1.32% |
| 2025-06-23 | 60.81 | 62.38 | 1.53 | 2.51% | 59.99 | 63.30 | 27154 | 16740 | 1.45% |
| 2025-06-20 | 61.09 | 60.85 | -0.24 | -0.39% | 60.20 | 61.81 | 19208 | 11710 | 1.03% |
| 2025-06-19 | 60.50 | 61.09 | 0.20 | 0.33% | 59.49 | 61.83 | 23808 | 14440 | 1.28% |
| 2025-06-18 | 60.09 | 60.89 | 0.30 | 0.50% | 59.62 | 61.69 | 29632 | 17923 | 1.59% |
| 2025-06-17 | 64.25 | 60.59 | -3.66 | -5.70% | 60.00 | 65.00 | 52973 | 32613 | 2.84% |
| 2025-06-16 | 64.00 | 64.25 | 0.16 | 0.25% | 62.13 | 65.12 | 33057 | 21031 | 1.77% |
| 2025-06-13 | 66.02 | 64.09 | -2.24 | -3.38% | 63.00 | 66.53 | 43978 | 28249 | 2.36% |
| 2025-06-12 | 62.28 | 66.33 | 3.73 | 5.96% | 62.28 | 67.01 | 43778 | 28262 | 2.34% |
| 2025-06-11 | 63.54 | 62.60 | -0.98 | -1.54% | 62.00 | 63.75 | 30877 | 19345 | 1.65% |
| 2025-06-10 | 64.20 | 63.58 | -0.44 | -0.69% | 62.18 | 64.73 | 37089 | 23451 | 1.99% |
| 2025-06-09 | 60.35 | 64.02 | 3.72 | 6.17% | 59.66 | 65.60 | 57497 | 36449 | 3.08% |
| 2025-06-06 | 58.69 | 60.30 | 1.53 | 2.60% | 58.28 | 60.40 | 40734 | 24161 | 2.18% |
| 2025-06-05 | 60.80 | 58.77 | -1.93 | -3.18% | 58.42 | 61.30 | 40642 | 24022 | 2.18% |
| 2025-06-04 | 59.79 | 60.70 | 0.56 | 0.93% | 59.79 | 62.88 | 43477 | 26662 | 2.33% |
| 2025-06-03 | 59.13 | 60.14 | -0.16 | -0.27% | 58.65 | 61.66 | 55749 | 33460 | 2.99% |
| 2025-05-30 | 60.99 | 60.30 | -0.70 | -1.15% | 59.52 | 61.68 | 50007 | 30250 | 2.68% |
| 2025-05-29 | 55.95 | 61.00 | 5.42 | 9.75% | 55.03 | 61.99 | 81327 | 47983 | 4.36% |
| 2025-05-28 | 56.75 | 55.58 | -0.61 | -1.09% | 55.22 | 56.86 | 16639 | 9270 | 0.89% |
| 2025-05-27 | 54.70 | 56.19 | 1.58 | 2.89% | 54.60 | 57.28 | 36451 | 20555 | 1.95% |
| 2025-05-26 | 55.40 | 54.61 | -0.11 | -0.20% | 54.50 | 57.95 | 36949 | 20735 | 1.98% |
| 2025-05-23 | 56.00 | 54.72 | -1.08 | -1.94% | 54.65 | 56.48 | 31638 | 17464 | 1.69% |
| 2025-05-22 | 56.55 | 55.80 | -0.87 | -1.54% | 54.89 | 56.84 | 30099 | 16795 | 1.61% |
| 2025-05-21 | 56.90 | 56.67 | -0.86 | -1.49% | 55.89 | 57.76 | 30618 | 17404 | 1.64% |
| 2025-05-20 | 57.00 | 57.53 | 1.08 | 1.91% | 56.33 | 58.09 | 38086 | 21878 | 2.04% |
| 2025-05-19 | 56.34 | 56.45 | 0.11 | 0.20% | 55.65 | 58.27 | 28250 | 16118 | 1.51% |
| 2025-05-16 | 55.03 | 56.34 | 1.34 | 2.44% | 54.03 | 57.03 | 26813 | 15035 | 1.44% |
| 2025-05-15 | 54.23 | 55.00 | 0.71 | 1.31% | 53.41 | 55.12 | 21083 | 11450 | 1.13% |
| 2025-05-14 | 54.40 | 54.29 | -0.12 | -0.22% | 53.93 | 55.02 | 20659 | 11247 | 1.11% |
| 2025-05-13 | 53.65 | 54.41 | 2.18 | 4.17% | 52.73 | 54.88 | 40207 | 21755 | 2.15% |
| 2025-05-12 | 55.00 | 52.23 | -4.15 | -7.36% | 51.58 | 55.00 | 62438 | 32990 | 3.34% |
| 2025-05-09 | 54.28 | 56.38 | 2.39 | 4.43% | 54.01 | 56.84 | 43291 | 24074 | 2.32% |
| 2025-05-08 | 53.42 | 53.99 | 0.27 | 0.50% | 53.35 | 54.63 | 28495 | 15367 | 1.53% |
| 2025-05-07 | 56.63 | 53.72 | -3.20 | -5.62% | 53.10 | 57.89 | 70228 | 38474 | 3.76% |
| 2025-05-06 | 58.50 | 56.92 | -0.99 | -1.71% | 56.70 | 59.65 | 38018 | 21864 | 2.04% |
| 2025-04-30 | 57.50 | 57.91 | 0.22 | 0.38% | 56.39 | 58.64 | 40607 | 23451 | 2.17% |
| 2025-04-29 | 56.90 | 57.69 | 0.26 | 0.45% | 56.66 | 58.10 | 33336 | 19139 | 1.79% |
| 2025-04-28 | 55.00 | 57.43 | 0.83 | 1.47% | 54.01 | 57.81 | 39897 | 22474 | 2.14% |
| 2025-04-25 | 57.41 | 56.60 | -0.78 | -1.36% | 55.61 | 57.95 | 41301 | 23347 | 2.21% |
| 2025-04-24 | 56.84 | 57.38 | 0.50 | 0.88% | 56.61 | 59.50 | 46630 | 26988 | 2.50% |