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 | 73.47 | 72.30 | -0.12 | -0.17% | 71.40 | 74.92 | 15541 | 11308 | 2.77% |
| 2025-07-31 | 73.24 | 72.42 | -0.78 | -1.07% | 72.00 | 74.92 | 20326 | 14960 | 3.63% |
| 2025-07-30 | 73.37 | 73.20 | -0.90 | -1.21% | 72.30 | 75.22 | 16999 | 12482 | 3.03% |
| 2025-07-29 | 71.40 | 74.10 | 2.70 | 3.78% | 70.70 | 74.32 | 22797 | 16608 | 4.07% |
| 2025-07-28 | 70.90 | 71.40 | 0.40 | 0.56% | 70.90 | 72.77 | 16686 | 11983 | 2.98% |
| 2025-07-25 | 69.00 | 71.00 | 2.17 | 3.15% | 68.58 | 71.29 | 20833 | 14567 | 3.72% |
| 2025-07-24 | 68.60 | 68.83 | 0.58 | 0.85% | 68.12 | 69.20 | 9429 | 6486 | 1.68% |
| 2025-07-23 | 68.15 | 68.25 | 0.10 | 0.15% | 67.28 | 68.67 | 10591 | 7208 | 1.89% |
| 2025-07-22 | 68.88 | 68.15 | -1.29 | -1.86% | 67.80 | 69.67 | 10742 | 7354 | 1.92% |
| 2025-07-21 | 68.68 | 69.44 | 1.07 | 1.57% | 68.22 | 69.80 | 11134 | 7684 | 1.99% |
| 2025-07-18 | 68.90 | 68.37 | -0.43 | -0.63% | 67.87 | 69.86 | 10854 | 7439 | 1.94% |
| 2025-07-17 | 68.00 | 68.80 | 0.79 | 1.16% | 67.02 | 69.23 | 14675 | 10012 | 2.62% |
| 2025-07-16 | 66.95 | 68.01 | 0.88 | 1.31% | 66.81 | 69.00 | 13855 | 9447 | 2.47% |
| 2025-07-15 | 68.50 | 67.13 | -1.20 | -1.76% | 66.25 | 68.65 | 10643 | 7164 | 1.90% |
| 2025-07-14 | 68.11 | 68.33 | 0.42 | 0.62% | 66.88 | 68.71 | 10611 | 7207 | 1.89% |
| 2025-07-11 | 67.09 | 67.91 | 0.82 | 1.22% | 66.16 | 68.59 | 10944 | 7393 | 1.95% |
| 2025-07-10 | 68.13 | 67.09 | -1.06 | -1.56% | 66.00 | 68.19 | 12332 | 8252 | 2.20% |
| 2025-07-09 | 69.00 | 68.15 | -0.64 | -0.93% | 67.81 | 70.63 | 15228 | 10516 | 2.72% |
| 2025-07-08 | 68.93 | 68.79 | 0.20 | 0.29% | 68.00 | 69.99 | 11292 | 7802 | 2.02% |
| 2025-07-07 | 70.07 | 68.59 | -1.12 | -1.61% | 68.31 | 70.50 | 8751 | 6051 | 1.56% |
| 2025-07-04 | 69.75 | 69.71 | -0.28 | -0.40% | 68.52 | 70.35 | 10504 | 7288 | 1.88% |
| 2025-07-03 | 70.36 | 69.99 | 0.06 | 0.09% | 69.40 | 70.55 | 10753 | 7524 | 1.92% |
| 2025-07-02 | 70.81 | 69.93 | -0.92 | -1.30% | 69.00 | 70.99 | 10921 | 7623 | 1.95% |
| 2025-07-01 | 70.69 | 70.85 | 0.16 | 0.23% | 70.03 | 72.17 | 14160 | 10051 | 2.53% |
| 2025-06-30 | 69.90 | 70.69 | 0.82 | 1.17% | 69.90 | 72.58 | 13744 | 9757 | 2.45% |
| 2025-06-27 | 68.98 | 69.87 | 1.47 | 2.15% | 68.42 | 71.33 | 17277 | 12127 | 3.09% |
| 2025-06-26 | 69.76 | 68.40 | -1.36 | -1.95% | 68.30 | 70.11 | 13548 | 9370 | 2.42% |
| 2025-06-25 | 68.26 | 69.76 | 1.72 | 2.53% | 67.60 | 69.89 | 16544 | 11407 | 2.95% |
| 2025-06-24 | 65.17 | 68.04 | 3.09 | 4.76% | 65.00 | 68.60 | 18380 | 12426 | 3.28% |
| 2025-06-23 | 63.50 | 64.95 | 0.82 | 1.28% | 63.07 | 65.10 | 7411 | 4787 | 1.32% |
| 2025-06-20 | 65.00 | 64.13 | -1.08 | -1.66% | 64.06 | 66.29 | 10412 | 6770 | 1.86% |
| 2025-06-19 | 65.36 | 65.21 | -0.15 | -0.23% | 65.05 | 66.80 | 11986 | 7900 | 2.14% |
| 2025-06-18 | 64.03 | 65.36 | 0.78 | 1.21% | 64.03 | 66.48 | 11630 | 7590 | 2.08% |
| 2025-06-17 | 62.81 | 64.58 | 1.91 | 3.05% | 62.77 | 65.06 | 13770 | 8843 | 2.46% |
| 2025-06-16 | 62.20 | 62.67 | -0.06 | -0.10% | 61.98 | 63.16 | 8694 | 5452 | 1.55% |
| 2025-06-13 | 63.46 | 62.73 | -0.74 | -1.17% | 62.00 | 64.36 | 10453 | 6588 | 1.87% |
| 2025-06-12 | 63.88 | 63.47 | -0.73 | -1.14% | 63.30 | 65.36 | 8699 | 5574 | 1.55% |
| 2025-06-11 | 64.10 | 64.20 | 0.10 | 0.16% | 63.76 | 64.92 | 7801 | 5025 | 1.39% |
| 2025-06-10 | 66.38 | 64.10 | -1.97 | -2.98% | 63.08 | 66.38 | 19464 | 12444 | 3.48% |
| 2025-06-09 | 67.24 | 66.07 | -1.20 | -1.78% | 65.40 | 68.20 | 13741 | 9149 | 2.45% |
| 2025-06-06 | 68.42 | 67.27 | -1.14 | -1.67% | 66.70 | 68.43 | 11837 | 7987 | 2.11% |
| 2025-06-05 | 67.55 | 68.41 | 1.66 | 2.49% | 66.27 | 68.66 | 9912 | 6692 | 1.77% |
| 2025-06-04 | 66.90 | 66.75 | -0.22 | -0.33% | 66.40 | 68.00 | 8646 | 5786 | 1.54% |
| 2025-06-03 | 65.49 | 66.97 | 1.19 | 1.81% | 65.31 | 67.82 | 11411 | 7649 | 2.04% |
| 2025-05-30 | 68.02 | 65.78 | -2.81 | -4.10% | 65.46 | 69.86 | 12187 | 8095 | 2.18% |
| 2025-05-29 | 67.35 | 68.59 | 1.26 | 1.87% | 67.35 | 69.86 | 11807 | 8124 | 2.11% |
| 2025-05-28 | 68.46 | 67.33 | -1.13 | -1.65% | 67.11 | 69.46 | 7516 | 5107 | 1.34% |
| 2025-05-27 | 68.93 | 68.46 | -0.60 | -0.87% | 67.55 | 68.99 | 8668 | 5915 | 1.55% |
| 2025-05-26 | 68.82 | 69.06 | 0.09 | 0.13% | 67.74 | 69.93 | 11987 | 8263 | 2.14% |
| 2025-05-23 | 69.90 | 68.97 | -0.93 | -1.33% | 68.56 | 71.78 | 14742 | 10320 | 2.63% |
| 2025-05-22 | 71.30 | 69.90 | -2.19 | -3.04% | 69.60 | 74.00 | 20429 | 14503 | 3.65% |
| 2025-05-21 | 75.20 | 72.09 | -3.11 | -4.14% | 71.98 | 75.31 | 14461 | 10643 | 2.58% |
| 2025-05-20 | 74.79 | 75.20 | 0.10 | 0.13% | 72.80 | 76.50 | 16137 | 12083 | 2.88% |
| 2025-05-19 | 74.80 | 75.10 | -0.16 | -0.21% | 73.25 | 76.20 | 22000 | 16495 | 3.93% |
| 2025-05-16 | 70.16 | 75.26 | 4.46 | 6.30% | 69.73 | 76.30 | 26621 | 19678 | 4.75% |
| 2025-05-15 | 72.22 | 70.80 | -1.95 | -2.68% | 70.50 | 72.22 | 11510 | 8172 | 2.06% |
| 2025-05-14 | 70.21 | 72.75 | 2.54 | 3.62% | 69.60 | 73.77 | 19996 | 14361 | 3.57% |
| 2025-05-13 | 71.81 | 70.21 | -0.14 | -0.20% | 69.76 | 72.93 | 12734 | 9049 | 2.27% |
| 2025-05-12 | 71.00 | 70.35 | 0.95 | 1.37% | 70.15 | 71.99 | 11103 | 7867 | 1.98% |
| 2025-05-09 | 70.79 | 69.40 | -1.70 | -2.39% | 68.18 | 71.95 | 17503 | 12137 | 3.13% |
| 2025-05-08 | 69.50 | 71.10 | 1.35 | 1.94% | 69.50 | 73.57 | 23086 | 16525 | 4.12% |
| 2025-05-07 | 71.60 | 69.75 | -0.89 | -1.26% | 69.01 | 71.60 | 17041 | 11987 | 3.04% |
| 2025-05-06 | 70.58 | 70.64 | 1.64 | 2.38% | 69.05 | 71.66 | 17322 | 12192 | 3.09% |
| 2025-04-30 | 66.38 | 69.00 | 4.20 | 6.48% | 65.72 | 69.87 | 27816 | 18843 | 4.97% |
| 2025-04-29 | 62.58 | 64.80 | 1.70 | 2.69% | 62.02 | 65.46 | 18133 | 11582 | 3.24% |
| 2025-04-28 | 62.00 | 63.10 | 0.69 | 1.11% | 61.75 | 63.87 | 9599 | 6028 | 1.71% |
| 2025-04-25 | 63.00 | 62.41 | -0.62 | -0.98% | 61.31 | 63.32 | 10007 | 6235 | 1.79% |
| 2025-04-24 | 63.66 | 63.03 | -1.08 | -1.68% | 62.08 | 64.20 | 12397 | 7828 | 2.21% |