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 | 79.26 | 81.52 | 2.86 | 3.64% | 77.09 | 81.81 | 42504 | 34007 | 6.01% |
| 2025-07-31 | 72.92 | 78.66 | 5.36 | 7.31% | 72.10 | 78.73 | 42566 | 32271 | 6.02% |
| 2025-07-30 | 74.18 | 73.30 | -1.18 | -1.58% | 72.10 | 74.50 | 14276 | 10467 | 2.02% |
| 2025-07-29 | 73.90 | 74.48 | 0.58 | 0.78% | 72.50 | 75.00 | 15682 | 11624 | 2.22% |
| 2025-07-28 | 70.14 | 73.90 | 3.97 | 5.68% | 69.94 | 74.47 | 25983 | 18973 | 3.67% |
| 2025-07-25 | 68.81 | 69.93 | 1.12 | 1.63% | 67.60 | 70.36 | 20839 | 14462 | 2.95% |
| 2025-07-24 | 67.64 | 68.81 | 0.90 | 1.33% | 67.57 | 69.68 | 22717 | 15682 | 3.21% |
| 2025-07-23 | 69.70 | 67.91 | -3.09 | -4.35% | 67.30 | 71.01 | 38969 | 26912 | 5.51% |
| 2025-07-22 | 71.00 | 71.00 | -0.26 | -0.36% | 70.50 | 73.40 | 20762 | 14915 | 2.93% |
| 2025-07-21 | 73.11 | 71.26 | -2.24 | -3.05% | 71.01 | 73.46 | 17720 | 12701 | 2.50% |
| 2025-07-18 | 72.55 | 73.50 | 0.95 | 1.31% | 72.55 | 76.60 | 34879 | 26067 | 4.93% |
| 2025-07-17 | 71.10 | 72.55 | 1.30 | 1.82% | 70.50 | 72.86 | 17886 | 12850 | 2.53% |
| 2025-07-16 | 71.00 | 71.25 | 0.19 | 0.27% | 69.92 | 72.00 | 14962 | 10632 | 2.11% |
| 2025-07-15 | 72.28 | 71.06 | -1.64 | -2.26% | 70.50 | 73.77 | 19711 | 14057 | 2.79% |
| 2025-07-14 | 68.00 | 72.70 | 5.38 | 7.99% | 67.52 | 73.49 | 39969 | 28402 | 5.65% |
| 2025-07-11 | 69.50 | 67.32 | -2.69 | -3.84% | 66.94 | 69.96 | 31996 | 21838 | 4.52% |
| 2025-07-10 | 68.00 | 70.01 | 1.04 | 1.51% | 68.00 | 70.88 | 21689 | 15145 | 3.07% |
| 2025-07-09 | 70.90 | 68.97 | -2.01 | -2.83% | 68.44 | 71.49 | 28020 | 19501 | 3.96% |
| 2025-07-08 | 69.90 | 70.98 | 1.86 | 2.69% | 68.61 | 75.61 | 55291 | 40585 | 7.81% |
| 2025-07-07 | 68.87 | 69.12 | 0.25 | 0.36% | 67.53 | 70.68 | 16360 | 11301 | 2.31% |
| 2025-07-04 | 68.91 | 68.87 | -0.73 | -1.05% | 67.77 | 70.40 | 18180 | 12544 | 2.57% |
| 2025-07-03 | 67.80 | 69.60 | 1.79 | 2.64% | 66.20 | 70.00 | 24748 | 16962 | 3.50% |
| 2025-07-02 | 67.25 | 67.81 | 0.56 | 0.83% | 66.20 | 68.56 | 16305 | 11000 | 2.30% |
| 2025-07-01 | 68.50 | 67.25 | -0.88 | -1.29% | 65.61 | 68.50 | 25869 | 17324 | 3.66% |
| 2025-06-30 | 67.87 | 68.13 | -0.45 | -0.66% | 67.60 | 70.41 | 22405 | 15437 | 3.17% |
| 2025-06-27 | 67.81 | 68.58 | 1.06 | 1.57% | 65.99 | 69.96 | 31636 | 21549 | 4.47% |
| 2025-06-26 | 67.47 | 67.52 | -0.63 | -0.92% | 66.77 | 68.88 | 20768 | 14054 | 2.94% |
| 2025-06-25 | 65.69 | 68.15 | 2.13 | 3.23% | 64.69 | 68.18 | 33500 | 22276 | 4.73% |
| 2025-06-24 | 66.04 | 66.02 | 2.28 | 3.58% | 63.12 | 66.27 | 41365 | 26898 | 5.85% |
| 2025-06-23 | 61.60 | 64.08 | 0.73 | 1.15% | 61.50 | 65.25 | 37485 | 23886 | 5.30% |
| 2025-06-20 | 64.00 | 63.35 | 1.85 | 3.01% | 61.53 | 66.00 | 48782 | 31302 | 6.89% |
| 2025-06-19 | 60.80 | 61.50 | 0.84 | 1.38% | 60.03 | 63.70 | 52442 | 32227 | 7.41% |
| 2025-06-18 | 56.10 | 60.66 | 4.50 | 8.01% | 55.84 | 61.30 | 62522 | 37197 | 8.84% |
| 2025-06-17 | 56.56 | 56.16 | -0.44 | -0.78% | 55.77 | 57.77 | 23242 | 13139 | 3.28% |
| 2025-06-16 | 50.18 | 56.60 | 5.78 | 11.37% | 50.18 | 56.66 | 36354 | 19707 | 5.14% |
| 2025-06-13 | 52.26 | 50.82 | -2.10 | -3.97% | 50.55 | 52.93 | 21291 | 10943 | 3.01% |
| 2025-06-12 | 53.50 | 52.92 | -0.79 | -1.47% | 52.20 | 53.55 | 13830 | 7302 | 1.95% |
| 2025-06-11 | 53.95 | 53.71 | -0.52 | -0.96% | 53.56 | 55.00 | 10728 | 5810 | 1.52% |
| 2025-06-10 | 54.51 | 54.23 | -0.77 | -1.40% | 53.68 | 55.81 | 18110 | 9937 | 2.56% |
| 2025-06-09 | 53.97 | 55.00 | 1.03 | 1.91% | 53.33 | 55.46 | 26053 | 14170 | 3.68% |
| 2025-06-06 | 54.83 | 53.97 | -0.88 | -1.60% | 53.26 | 54.83 | 18038 | 9726 | 2.55% |
| 2025-06-05 | 53.00 | 54.85 | 0.60 | 1.11% | 52.96 | 55.00 | 24305 | 13140 | 3.44% |
| 2025-06-04 | 51.86 | 54.25 | 2.43 | 4.69% | 51.57 | 54.60 | 29438 | 15874 | 4.22% |
| 2025-06-03 | 50.33 | 51.82 | 1.22 | 2.41% | 49.96 | 53.00 | 17536 | 9048 | 2.51% |
| 2025-05-30 | 51.59 | 50.60 | -1.29 | -2.49% | 50.22 | 52.06 | 9041 | 4605 | 1.29% |
| 2025-05-29 | 49.98 | 51.89 | 2.22 | 4.47% | 49.80 | 51.99 | 19507 | 10006 | 2.79% |
| 2025-05-28 | 50.60 | 49.67 | -1.02 | -2.01% | 49.52 | 50.94 | 9382 | 4704 | 1.34% |
| 2025-05-27 | 50.70 | 50.69 | 0.08 | 0.16% | 50.50 | 52.66 | 15422 | 7965 | 2.21% |
| 2025-05-26 | 51.30 | 50.61 | -1.06 | -2.05% | 49.61 | 52.05 | 16347 | 8250 | 2.34% |
| 2025-05-23 | 50.66 | 51.67 | 0.87 | 1.71% | 50.12 | 53.12 | 14925 | 7685 | 2.14% |
| 2025-05-22 | 51.32 | 50.80 | -0.68 | -1.32% | 50.13 | 51.59 | 7288 | 3703 | 1.04% |
| 2025-05-21 | 51.43 | 51.48 | 0.38 | 0.74% | 50.01 | 51.56 | 9818 | 4995 | 1.41% |
| 2025-05-20 | 51.52 | 51.10 | -0.47 | -0.91% | 50.57 | 51.98 | 7816 | 4005 | 1.12% |
| 2025-05-19 | 49.89 | 51.57 | 2.06 | 4.16% | 48.90 | 51.96 | 17008 | 8659 | 2.44% |
| 2025-05-16 | 49.60 | 49.51 | -0.53 | -1.06% | 49.50 | 51.29 | 9085 | 4562 | 1.30% |
| 2025-05-15 | 50.50 | 50.04 | -1.01 | -1.98% | 49.90 | 51.06 | 8164 | 4110 | 1.17% |
| 2025-05-14 | 49.87 | 51.05 | 1.18 | 2.37% | 49.69 | 51.61 | 14470 | 7347 | 2.07% |
| 2025-05-13 | 51.81 | 49.87 | -1.83 | -3.54% | 49.71 | 51.85 | 14893 | 7538 | 2.13% |
| 2025-05-12 | 50.20 | 51.70 | 1.75 | 3.50% | 50.20 | 51.82 | 20655 | 10605 | 2.96% |
| 2025-05-09 | 50.92 | 49.95 | -1.05 | -2.06% | 49.05 | 50.92 | 9484 | 4711 | 1.36% |
| 2025-05-08 | 50.53 | 51.00 | 0.41 | 0.81% | 50.14 | 51.28 | 10286 | 5215 | 1.47% |
| 2025-05-07 | 51.60 | 50.59 | -0.34 | -0.67% | 49.70 | 52.65 | 15438 | 7895 | 2.21% |
| 2025-05-06 | 51.89 | 50.93 | -0.02 | -0.04% | 50.20 | 51.89 | 18935 | 9645 | 2.71% |
| 2025-04-30 | 49.05 | 50.95 | 1.40 | 2.83% | 49.05 | 51.77 | 13541 | 6906 | 1.94% |
| 2025-04-29 | 50.98 | 49.55 | -1.44 | -2.82% | 48.90 | 51.17 | 15590 | 7777 | 2.23% |
| 2025-04-28 | 49.99 | 50.99 | 1.34 | 2.70% | 48.79 | 52.48 | 21432 | 10854 | 3.07% |
| 2025-04-25 | 49.45 | 49.65 | 0.23 | 0.47% | 48.65 | 49.88 | 10253 | 5057 | 1.47% |
| 2025-04-24 | 50.18 | 49.42 | -1.02 | -2.02% | 48.95 | 50.90 | 15394 | 7651 | 2.20% |