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 | 79.36 | 80.68 | 1.51 | 1.91% | 75.68 | 80.68 | 49515 | 38743 | 10.36% |
| 2025-07-31 | 77.22 | 79.17 | 2.12 | 2.75% | 77.22 | 82.98 | 55387 | 44437 | 11.59% |
| 2025-07-30 | 79.00 | 77.05 | -3.05 | -3.81% | 76.80 | 80.70 | 32158 | 25240 | 6.73% |
| 2025-07-29 | 81.72 | 80.10 | -1.70 | -2.08% | 78.82 | 82.88 | 37914 | 30508 | 7.93% |
| 2025-07-28 | 79.79 | 81.80 | 1.70 | 2.12% | 76.41 | 81.80 | 55115 | 43759 | 11.53% |
| 2025-07-25 | 80.78 | 80.10 | 0.21 | 0.26% | 78.10 | 85.00 | 74643 | 60568 | 15.62% |
| 2025-07-24 | 79.89 | 79.89 | -2.31 | -2.81% | 77.13 | 82.97 | 89475 | 70948 | 18.72% |
| 2025-07-23 | 69.65 | 82.20 | 10.78 | 15.09% | 69.20 | 85.70 | 117211 | 92431 | 24.52% |
| 2025-07-22 | 70.10 | 71.42 | -0.33 | -0.46% | 67.70 | 71.88 | 59342 | 41359 | 12.41% |
| 2025-07-21 | 70.80 | 71.75 | -0.65 | -0.90% | 70.68 | 74.87 | 62833 | 45521 | 13.15% |
| 2025-07-18 | 67.80 | 72.40 | 5.30 | 7.90% | 66.20 | 77.60 | 86705 | 61580 | 18.14% |
| 2025-07-17 | 65.26 | 67.10 | 0.84 | 1.27% | 65.26 | 69.50 | 45068 | 30377 | 9.43% |
| 2025-07-16 | 69.20 | 66.26 | -2.37 | -3.45% | 66.23 | 73.93 | 70507 | 49190 | 14.75% |
| 2025-07-15 | 64.83 | 68.63 | 3.81 | 5.88% | 64.00 | 70.17 | 70490 | 47617 | 14.75% |
| 2025-07-14 | 63.20 | 64.82 | 1.08 | 1.69% | 63.20 | 65.80 | 32630 | 21115 | 6.83% |
| 2025-07-11 | 61.99 | 63.74 | 1.94 | 3.14% | 60.80 | 65.90 | 34350 | 21792 | 7.19% |
| 2025-07-10 | 62.99 | 61.80 | -0.70 | -1.12% | 61.28 | 63.00 | 18777 | 11640 | 3.93% |
| 2025-07-09 | 62.69 | 62.50 | -0.70 | -1.11% | 62.19 | 64.12 | 32412 | 20447 | 6.78% |
| 2025-07-08 | 60.98 | 63.20 | 3.02 | 5.02% | 59.70 | 64.77 | 42428 | 26290 | 8.88% |
| 2025-07-07 | 59.62 | 60.18 | -0.79 | -1.30% | 58.08 | 60.96 | 21833 | 13030 | 4.57% |
| 2025-07-04 | 61.96 | 60.97 | -0.99 | -1.60% | 60.95 | 63.49 | 27642 | 17295 | 5.78% |
| 2025-07-03 | 62.89 | 61.96 | -0.78 | -1.24% | 61.32 | 62.93 | 23966 | 14844 | 5.01% |
| 2025-07-02 | 61.79 | 62.74 | 0.82 | 1.32% | 60.17 | 62.98 | 29406 | 18168 | 6.15% |
| 2025-07-01 | 65.80 | 61.92 | -1.45 | -2.29% | 61.77 | 66.79 | 40945 | 26156 | 8.57% |
| 2025-06-30 | 63.02 | 63.37 | -0.20 | -0.31% | 63.02 | 64.30 | 33044 | 20985 | 9.19% |
| 2025-06-27 | 63.74 | 63.57 | -2.08 | -3.17% | 63.03 | 66.26 | 48771 | 31376 | 13.57% |
| 2025-06-26 | 66.30 | 65.65 | -1.65 | -2.45% | 65.50 | 68.97 | 62792 | 42116 | 17.47% |
| 2025-06-25 | 66.00 | 67.30 | 1.96 | 3.00% | 63.50 | 67.88 | 65440 | 42893 | 18.21% |
| 2025-06-24 | 61.67 | 65.34 | 3.46 | 5.59% | 61.50 | 66.36 | 56952 | 36660 | 15.84% |
| 2025-06-23 | 60.00 | 61.88 | -0.32 | -0.51% | 60.00 | 62.20 | 33918 | 20834 | 9.44% |
| 2025-06-20 | 60.00 | 62.20 | 1.50 | 2.47% | 59.17 | 65.00 | 52675 | 32669 | 14.65% |
| 2025-06-19 | 63.80 | 60.70 | -2.56 | -4.05% | 60.50 | 65.86 | 44933 | 28362 | 12.50% |
| 2025-06-18 | 64.00 | 63.26 | -1.86 | -2.86% | 62.65 | 64.86 | 37381 | 23781 | 10.40% |
| 2025-06-17 | 65.01 | 65.12 | -1.22 | -1.84% | 64.00 | 66.66 | 53945 | 35102 | 15.01% |
| 2025-06-16 | 59.45 | 66.34 | 6.84 | 11.50% | 59.10 | 68.88 | 86664 | 55612 | 24.11% |
| 2025-06-13 | 61.71 | 59.50 | -3.18 | -5.07% | 59.07 | 62.00 | 51037 | 30707 | 14.20% |
| 2025-06-12 | 63.71 | 62.68 | -1.03 | -1.62% | 62.37 | 65.85 | 59487 | 38061 | 16.55% |
| 2025-06-11 | 64.10 | 63.71 | -1.70 | -2.60% | 61.48 | 65.26 | 59282 | 37662 | 16.49% |
| 2025-06-10 | 69.15 | 65.41 | -3.09 | -4.51% | 64.68 | 69.90 | 82870 | 55440 | 23.06% |
| 2025-06-09 | 64.99 | 68.50 | 0.43 | 0.63% | 63.25 | 71.40 | 104028 | 69891 | 28.94% |
| 2025-06-06 | 61.00 | 68.07 | 9.04 | 15.31% | 60.00 | 70.84 | 138683 | 90814 | 38.58% |
| 2025-06-05 | 50.60 | 59.03 | 9.84 | 20.00% | 50.32 | 59.03 | 77544 | 42396 | 21.57% |
| 2025-06-04 | 49.12 | 49.19 | 0.07 | 0.14% | 49.01 | 50.59 | 14455 | 7187 | 4.02% |
| 2025-06-03 | 49.13 | 49.12 | -0.11 | -0.22% | 48.82 | 50.29 | 12282 | 6075 | 3.42% |
| 2025-05-30 | 51.58 | 49.23 | -2.43 | -4.70% | 48.80 | 51.58 | 19533 | 9693 | 5.43% |
| 2025-05-29 | 50.74 | 51.66 | 1.22 | 2.42% | 50.60 | 51.66 | 14439 | 7405 | 4.02% |
| 2025-05-28 | 50.80 | 50.44 | -0.27 | -0.53% | 50.00 | 52.20 | 13874 | 7063 | 3.86% |
| 2025-05-27 | 52.00 | 50.71 | -1.43 | -2.74% | 50.55 | 52.47 | 12285 | 6282 | 3.42% |
| 2025-05-26 | 51.20 | 52.14 | 0.94 | 1.84% | 51.20 | 52.25 | 11046 | 5728 | 3.07% |
| 2025-05-23 | 53.10 | 51.20 | -2.03 | -3.81% | 51.17 | 53.37 | 21933 | 11445 | 6.10% |
| 2025-05-22 | 52.49 | 53.23 | -1.62 | -2.95% | 52.00 | 54.17 | 22829 | 12163 | 6.35% |
| 2025-05-21 | 56.24 | 54.85 | -1.75 | -3.09% | 54.05 | 56.60 | 20433 | 11206 | 5.68% |
| 2025-05-20 | 54.87 | 56.60 | 1.30 | 2.35% | 54.34 | 57.09 | 22464 | 12572 | 6.25% |
| 2025-05-19 | 57.20 | 55.30 | -1.65 | -2.90% | 54.57 | 57.28 | 20562 | 11366 | 5.72% |
| 2025-05-16 | 56.59 | 56.95 | -0.25 | -0.44% | 55.75 | 57.77 | 25702 | 14586 | 7.15% |
| 2025-05-15 | 59.29 | 57.20 | -1.92 | -3.25% | 57.04 | 59.80 | 31117 | 18114 | 8.66% |
| 2025-05-14 | 59.34 | 59.12 | 0.62 | 1.06% | 58.02 | 60.50 | 39723 | 23498 | 11.05% |
| 2025-05-13 | 57.77 | 58.50 | 1.25 | 2.18% | 57.77 | 63.00 | 52289 | 31387 | 14.55% |
| 2025-05-12 | 55.55 | 57.25 | 2.25 | 4.09% | 55.31 | 57.25 | 21260 | 11966 | 5.91% |
| 2025-05-09 | 57.20 | 55.00 | -2.21 | -3.86% | 54.80 | 57.25 | 24494 | 13554 | 6.81% |
| 2025-05-08 | 57.06 | 57.21 | 0.05 | 0.09% | 56.57 | 58.13 | 27508 | 15812 | 7.65% |
| 2025-05-07 | 58.66 | 57.16 | -1.04 | -1.79% | 55.87 | 59.66 | 35090 | 20181 | 9.76% |
| 2025-05-06 | 56.60 | 58.20 | 1.82 | 3.23% | 56.00 | 58.40 | 34987 | 20143 | 9.73% |
| 2025-04-30 | 54.60 | 56.38 | 2.33 | 4.31% | 53.85 | 56.49 | 32849 | 18382 | 9.14% |
| 2025-04-29 | 53.38 | 54.05 | 0.73 | 1.37% | 52.50 | 54.55 | 20934 | 11312 | 5.82% |
| 2025-04-28 | 52.72 | 53.32 | 0.32 | 0.60% | 52.20 | 54.69 | 23091 | 12301 | 6.42% |
| 2025-04-25 | 53.01 | 53.00 | 0.71 | 1.36% | 52.36 | 55.55 | 25034 | 13539 | 6.96% |
| 2025-04-24 | 54.99 | 52.29 | -2.99 | -5.41% | 51.80 | 54.99 | 22215 | 11784 | 6.18% |