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 | 95.10 | 100.11 | 5.27 | 5.56% | 94.25 | 104.00 | 82467 | 80887 | 16.75% |
| 2025-07-31 | 85.68 | 94.84 | 9.11 | 10.63% | 85.63 | 98.00 | 87202 | 80779 | 17.71% |
| 2025-07-30 | 85.68 | 85.73 | 0.01 | 0.01% | 84.33 | 87.55 | 34107 | 29308 | 6.93% |
| 2025-07-29 | 87.50 | 85.72 | -2.57 | -2.91% | 85.33 | 90.93 | 57398 | 50632 | 11.66% |
| 2025-07-28 | 89.50 | 88.29 | -1.72 | -1.91% | 86.78 | 90.28 | 43519 | 38279 | 8.84% |
| 2025-07-25 | 88.00 | 90.01 | 4.51 | 5.27% | 85.05 | 91.66 | 51323 | 45476 | 10.42% |
| 2025-07-24 | 86.71 | 85.50 | -2.46 | -2.80% | 85.40 | 89.88 | 44332 | 38628 | 9.00% |
| 2025-07-23 | 81.76 | 87.96 | 5.81 | 7.07% | 79.80 | 89.77 | 67621 | 57390 | 13.73% |
| 2025-07-22 | 82.55 | 82.15 | -2.05 | -2.43% | 80.77 | 85.99 | 51431 | 42378 | 10.45% |
| 2025-07-21 | 82.04 | 84.20 | 2.32 | 2.83% | 82.04 | 88.66 | 66554 | 56695 | 13.52% |
| 2025-07-18 | 81.00 | 81.88 | 3.89 | 4.99% | 79.31 | 87.50 | 96793 | 80638 | 19.66% |
| 2025-07-17 | 71.00 | 77.99 | 8.79 | 12.70% | 69.45 | 82.50 | 75977 | 58409 | 15.43% |
| 2025-07-16 | 67.11 | 69.20 | 2.46 | 3.69% | 66.27 | 69.50 | 23025 | 15742 | 4.68% |
| 2025-07-15 | 65.61 | 66.74 | 0.65 | 0.98% | 64.80 | 66.76 | 10619 | 7009 | 2.16% |
| 2025-07-14 | 66.20 | 66.09 | -0.06 | -0.09% | 65.13 | 66.36 | 10578 | 6962 | 2.15% |
| 2025-07-11 | 64.12 | 66.15 | 1.78 | 2.77% | 63.71 | 66.59 | 16992 | 11134 | 3.45% |
| 2025-07-10 | 64.27 | 64.37 | 0.17 | 0.26% | 63.61 | 64.53 | 8421 | 5391 | 1.71% |
| 2025-07-09 | 65.28 | 64.20 | -1.08 | -1.65% | 64.00 | 66.25 | 14654 | 9502 | 2.98% |
| 2025-07-08 | 64.76 | 65.28 | 0.52 | 0.80% | 63.80 | 65.48 | 14134 | 9182 | 2.87% |
| 2025-07-07 | 69.00 | 64.76 | -4.24 | -6.14% | 63.67 | 69.00 | 32992 | 21603 | 6.70% |
| 2025-07-04 | 72.06 | 69.00 | -3.32 | -4.59% | 68.70 | 72.20 | 23420 | 16319 | 4.76% |
| 2025-07-03 | 71.41 | 72.32 | 0.91 | 1.27% | 71.41 | 73.82 | 13778 | 10049 | 2.80% |
| 2025-07-02 | 72.88 | 71.41 | -1.18 | -1.63% | 71.03 | 73.30 | 7568 | 5434 | 1.54% |
| 2025-07-01 | 73.23 | 72.59 | -0.74 | -1.01% | 72.50 | 73.85 | 11177 | 8170 | 2.27% |
| 2025-06-30 | 72.44 | 73.33 | 1.34 | 1.86% | 71.51 | 73.55 | 13806 | 10022 | 2.80% |
| 2025-06-27 | 70.86 | 71.99 | 0.94 | 1.32% | 70.66 | 72.68 | 9794 | 7031 | 1.99% |
| 2025-06-26 | 71.70 | 71.05 | -0.71 | -0.99% | 70.77 | 72.73 | 10387 | 7467 | 2.11% |
| 2025-06-25 | 71.57 | 71.76 | 0.54 | 0.76% | 70.45 | 71.94 | 9901 | 7056 | 2.01% |
| 2025-06-24 | 70.00 | 71.22 | 1.42 | 2.03% | 69.84 | 71.59 | 11651 | 8270 | 2.37% |
| 2025-06-23 | 67.97 | 69.80 | 1.64 | 2.41% | 67.52 | 70.75 | 7358 | 5129 | 1.49% |
| 2025-06-20 | 69.00 | 68.16 | -1.17 | -1.69% | 68.01 | 70.72 | 7862 | 5445 | 1.60% |
| 2025-06-19 | 68.25 | 69.33 | 0.99 | 1.45% | 68.01 | 70.44 | 11929 | 8308 | 2.42% |
| 2025-06-18 | 68.49 | 68.34 | -0.04 | -0.06% | 67.36 | 69.18 | 8006 | 5463 | 1.63% |
| 2025-06-17 | 69.64 | 68.38 | -1.61 | -2.30% | 68.04 | 70.20 | 6575 | 4520 | 1.34% |
| 2025-06-16 | 68.20 | 69.99 | 1.09 | 1.58% | 68.20 | 70.29 | 7913 | 5500 | 1.61% |
| 2025-06-13 | 70.35 | 68.90 | -1.38 | -1.96% | 67.35 | 70.35 | 13051 | 8918 | 2.65% |
| 2025-06-12 | 70.29 | 70.28 | -0.35 | -0.50% | 70.00 | 71.26 | 5144 | 3624 | 1.04% |
| 2025-06-11 | 70.20 | 70.63 | 0.58 | 0.83% | 69.92 | 71.49 | 7639 | 5416 | 1.55% |
| 2025-06-10 | 72.18 | 70.05 | -2.13 | -2.95% | 69.31 | 72.18 | 13891 | 9780 | 2.82% |
| 2025-06-09 | 71.84 | 72.18 | 0.28 | 0.39% | 71.71 | 73.73 | 10113 | 7346 | 2.05% |
| 2025-06-06 | 72.96 | 71.90 | -1.13 | -1.55% | 71.70 | 73.02 | 8431 | 6068 | 1.71% |
| 2025-06-05 | 72.90 | 73.03 | 0.53 | 0.73% | 71.55 | 73.59 | 9910 | 7211 | 2.01% |
| 2025-06-04 | 72.52 | 72.68 | 0.01 | 0.01% | 72.34 | 73.69 | 12141 | 8868 | 2.47% |
| 2025-06-03 | 72.18 | 72.67 | -0.34 | -0.47% | 72.01 | 73.92 | 10968 | 8000 | 2.23% |
| 2025-05-30 | 76.00 | 73.01 | -3.11 | -4.09% | 72.00 | 76.89 | 17330 | 12680 | 3.52% |
| 2025-05-29 | 73.90 | 76.12 | 2.81 | 3.83% | 73.80 | 78.68 | 26117 | 20006 | 5.30% |
| 2025-05-28 | 76.99 | 73.31 | -3.67 | -4.77% | 73.16 | 77.40 | 19594 | 14599 | 3.98% |
| 2025-05-27 | 79.00 | 76.98 | -2.02 | -2.56% | 76.80 | 79.00 | 10162 | 7857 | 2.06% |
| 2025-05-26 | 77.00 | 79.00 | 1.60 | 2.07% | 75.70 | 81.50 | 19006 | 14963 | 3.86% |
| 2025-05-23 | 78.00 | 77.40 | -0.40 | -0.51% | 76.50 | 80.00 | 16034 | 12539 | 3.26% |
| 2025-05-22 | 78.47 | 77.80 | -0.77 | -0.98% | 76.89 | 79.20 | 14294 | 11127 | 2.90% |
| 2025-05-21 | 81.30 | 78.57 | -2.83 | -3.48% | 77.77 | 81.30 | 12663 | 9974 | 2.57% |
| 2025-05-20 | 81.30 | 81.40 | -0.30 | -0.37% | 79.80 | 81.80 | 15461 | 12458 | 3.14% |
| 2025-05-19 | 77.01 | 81.70 | 5.27 | 6.90% | 76.24 | 83.31 | 31656 | 25259 | 6.43% |
| 2025-05-16 | 76.15 | 76.43 | -0.26 | -0.34% | 75.02 | 77.97 | 11225 | 8654 | 2.28% |
| 2025-05-15 | 80.10 | 76.69 | -4.08 | -5.05% | 75.99 | 80.60 | 17736 | 13767 | 3.60% |
| 2025-05-14 | 80.88 | 80.77 | -0.93 | -1.14% | 80.27 | 82.50 | 13307 | 10826 | 2.70% |
| 2025-05-13 | 81.50 | 81.70 | 0.95 | 1.18% | 79.98 | 82.38 | 14394 | 11716 | 2.92% |
| 2025-05-12 | 78.06 | 80.75 | 3.42 | 4.42% | 78.06 | 80.79 | 17738 | 14161 | 3.60% |
| 2025-05-09 | 82.25 | 77.33 | -5.17 | -6.27% | 77.12 | 82.25 | 23178 | 18261 | 4.71% |
| 2025-05-08 | 80.00 | 82.50 | 2.00 | 2.48% | 79.50 | 82.92 | 23795 | 19357 | 4.83% |
| 2025-05-07 | 80.82 | 80.50 | 0.21 | 0.26% | 78.88 | 81.70 | 16327 | 13084 | 3.32% |
| 2025-05-06 | 80.28 | 80.29 | 1.46 | 1.85% | 79.07 | 80.82 | 13188 | 10554 | 2.68% |
| 2025-04-30 | 76.84 | 78.83 | 1.58 | 2.05% | 76.78 | 79.54 | 13947 | 10932 | 2.83% |
| 2025-04-29 | 73.67 | 77.25 | 2.23 | 2.97% | 73.60 | 78.09 | 16893 | 12900 | 3.43% |
| 2025-04-28 | 74.41 | 75.02 | 0.53 | 0.71% | 73.10 | 77.00 | 12299 | 9232 | 2.50% |
| 2025-04-25 | 74.65 | 74.49 | -0.16 | -0.21% | 73.81 | 75.80 | 11546 | 8649 | 2.34% |
| 2025-04-24 | 75.94 | 74.65 | -1.75 | -2.29% | 73.65 | 76.18 | 19331 | 14385 | 3.93% |