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 | 74.82 | 69.52 | -5.28 | -7.06% | 69.24 | 76.49 | 103144 | 73816 | 2.32% |
| 2025-07-31 | 74.54 | 74.80 | -0.08 | -0.11% | 74.00 | 77.55 | 65522 | 49736 | 1.47% |
| 2025-07-30 | 76.00 | 74.88 | -2.74 | -3.53% | 74.70 | 81.32 | 100130 | 78168 | 2.25% |
| 2025-07-29 | 75.84 | 77.62 | 2.13 | 2.82% | 73.88 | 78.87 | 90549 | 69611 | 2.03% |
| 2025-07-28 | 75.30 | 75.49 | -0.87 | -1.14% | 74.32 | 77.55 | 74599 | 56344 | 1.68% |
| 2025-07-25 | 78.72 | 76.36 | -2.33 | -2.96% | 76.36 | 79.88 | 54490 | 42555 | 1.22% |
| 2025-07-24 | 78.90 | 78.69 | -0.02 | -0.03% | 77.50 | 81.88 | 66253 | 52454 | 1.49% |
| 2025-07-23 | 78.11 | 78.71 | -0.98 | -1.23% | 76.80 | 80.40 | 58030 | 45756 | 1.30% |
| 2025-07-22 | 81.79 | 79.69 | -2.91 | -3.52% | 78.13 | 84.60 | 82025 | 66638 | 1.84% |
| 2025-07-21 | 83.25 | 82.60 | -2.35 | -2.77% | 79.50 | 84.19 | 77614 | 63473 | 1.74% |
| 2025-07-18 | 84.00 | 84.95 | -0.68 | -0.79% | 81.66 | 86.30 | 111827 | 93814 | 2.51% |
| 2025-07-17 | 75.20 | 85.63 | 11.43 | 15.40% | 75.20 | 89.04 | 164634 | 133320 | 3.70% |
| 2025-07-16 | 74.72 | 74.20 | 0.81 | 1.10% | 73.59 | 76.60 | 86711 | 64843 | 1.95% |
| 2025-07-15 | 74.00 | 73.39 | -1.10 | -1.48% | 72.40 | 74.01 | 55375 | 40560 | 1.24% |
| 2025-07-14 | 73.50 | 74.49 | 0.49 | 0.66% | 72.60 | 74.90 | 64451 | 47554 | 1.45% |
| 2025-07-11 | 74.30 | 74.00 | -0.64 | -0.86% | 73.48 | 76.30 | 73903 | 55062 | 1.66% |
| 2025-07-10 | 76.67 | 74.64 | -2.36 | -3.06% | 74.32 | 77.06 | 73255 | 55207 | 1.64% |
| 2025-07-09 | 79.17 | 77.00 | -2.17 | -2.74% | 75.62 | 79.22 | 98880 | 76166 | 2.22% |
| 2025-07-08 | 81.27 | 79.17 | -3.04 | -3.70% | 78.23 | 83.94 | 108487 | 87015 | 2.44% |
| 2025-07-07 | 85.19 | 82.21 | -3.20 | -3.75% | 80.90 | 87.08 | 112721 | 93556 | 2.53% |
| 2025-07-04 | 75.20 | 85.41 | 12.07 | 16.46% | 75.20 | 87.97 | 201686 | 162955 | 4.53% |
| 2025-07-03 | 62.00 | 73.34 | 12.22 | 19.99% | 62.00 | 73.34 | 126764 | 89306 | 2.85% |
| 2025-07-02 | 62.30 | 61.12 | -1.74 | -2.77% | 60.20 | 63.98 | 52112 | 32158 | 1.17% |
| 2025-07-01 | 59.88 | 62.86 | 3.01 | 5.03% | 59.01 | 64.00 | 67214 | 41201 | 1.51% |
| 2025-06-30 | 58.28 | 59.85 | 0.95 | 1.61% | 58.00 | 60.77 | 54008 | 32326 | 1.21% |
| 2025-06-27 | 57.14 | 58.90 | 0.79 | 1.36% | 57.14 | 60.90 | 73139 | 43321 | 1.64% |
| 2025-06-26 | 56.03 | 58.11 | 1.41 | 2.49% | 54.00 | 58.36 | 79585 | 44867 | 1.79% |
| 2025-06-25 | 56.71 | 56.70 | -1.30 | -2.24% | 56.31 | 58.18 | 76002 | 43384 | 1.71% |
| 2025-06-24 | 52.40 | 58.00 | 5.33 | 10.12% | 51.73 | 61.50 | 119048 | 67021 | 2.67% |
| 2025-06-23 | 45.20 | 52.67 | 7.52 | 16.66% | 44.80 | 52.80 | 83941 | 41264 | 1.88% |
| 2025-06-20 | 45.18 | 45.15 | -0.18 | -0.40% | 44.94 | 46.30 | 23989 | 10909 | 0.54% |
| 2025-06-19 | 45.50 | 45.33 | -0.17 | -0.37% | 45.05 | 47.00 | 30251 | 13911 | 0.68% |
| 2025-06-18 | 45.45 | 45.50 | -0.58 | -1.26% | 45.13 | 46.24 | 24120 | 10997 | 0.54% |
| 2025-06-17 | 48.01 | 46.08 | -1.67 | -3.50% | 45.82 | 48.50 | 54682 | 25457 | 1.23% |
| 2025-06-16 | 49.05 | 47.75 | -1.19 | -2.43% | 47.00 | 49.98 | 57465 | 27664 | 1.29% |
| 2025-06-13 | 48.55 | 48.94 | -0.24 | -0.49% | 48.23 | 50.45 | 84088 | 41364 | 1.89% |
| 2025-06-12 | 46.80 | 49.18 | 2.38 | 5.09% | 46.52 | 49.18 | 68937 | 33163 | 1.55% |
| 2025-06-11 | 46.95 | 46.80 | -0.19 | -0.40% | 46.45 | 48.66 | 40633 | 19201 | 0.91% |
| 2025-06-10 | 46.69 | 46.99 | -0.41 | -0.86% | 46.20 | 47.87 | 52659 | 24788 | 1.18% |
| 2025-06-09 | 45.98 | 47.40 | 0.96 | 2.07% | 45.36 | 48.96 | 93279 | 44209 | 2.09% |
| 2025-06-06 | 44.27 | 46.44 | 2.99 | 6.88% | 43.31 | 46.78 | 99129 | 44657 | 2.23% |
| 2025-06-05 | 43.05 | 43.45 | 0.47 | 1.09% | 42.29 | 44.97 | 66334 | 29037 | 1.49% |
| 2025-06-04 | 43.39 | 42.98 | -0.48 | -1.10% | 42.83 | 44.04 | 55748 | 24170 | 1.25% |
| 2025-06-03 | 40.40 | 43.46 | 3.85 | 9.72% | 40.00 | 44.25 | 108254 | 46569 | 2.43% |
| 2025-05-30 | 39.76 | 39.61 | -0.36 | -0.90% | 39.39 | 40.57 | 35025 | 13953 | 0.79% |
| 2025-05-29 | 38.88 | 39.97 | 1.11 | 2.86% | 38.51 | 40.46 | 30687 | 12223 | 0.69% |
| 2025-05-28 | 39.50 | 38.86 | -0.66 | -1.67% | 38.72 | 39.78 | 17669 | 6892 | 0.40% |
| 2025-05-27 | 38.20 | 39.52 | 1.32 | 3.46% | 38.00 | 39.81 | 44413 | 17358 | 1.00% |
| 2025-05-26 | 39.20 | 38.20 | -1.00 | -2.55% | 37.95 | 39.71 | 27644 | 10618 | 0.62% |
| 2025-05-23 | 40.29 | 39.20 | -0.93 | -2.32% | 39.12 | 40.40 | 39169 | 15550 | 0.88% |
| 2025-05-22 | 40.55 | 40.13 | -0.73 | -1.79% | 40.02 | 40.98 | 52924 | 21403 | 1.19% |
| 2025-05-21 | 38.05 | 40.86 | 2.65 | 6.94% | 37.75 | 41.55 | 93370 | 37578 | 2.10% |
| 2025-05-20 | 36.93 | 38.21 | 1.65 | 4.51% | 36.93 | 38.75 | 48126 | 18350 | 1.08% |
| 2025-05-19 | 37.00 | 36.56 | -0.32 | -0.87% | 36.28 | 37.29 | 14680 | 5380 | 0.33% |
| 2025-05-16 | 35.91 | 36.88 | 0.98 | 2.73% | 35.71 | 36.96 | 23100 | 8450 | 0.52% |
| 2025-05-15 | 36.29 | 35.90 | -0.38 | -1.05% | 35.86 | 36.38 | 9976 | 3591 | 0.22% |
| 2025-05-14 | 36.24 | 36.28 | 0.39 | 1.09% | 35.72 | 36.46 | 15956 | 5760 | 0.36% |
| 2025-05-13 | 36.30 | 35.89 | -0.14 | -0.39% | 35.81 | 36.43 | 19405 | 7001 | 0.44% |
| 2025-05-12 | 36.32 | 36.03 | -0.26 | -0.72% | 35.69 | 36.60 | 26187 | 9442 | 0.59% |
| 2025-05-09 | 36.90 | 36.29 | -0.56 | -1.52% | 36.25 | 36.98 | 20869 | 7611 | 0.47% |
| 2025-05-08 | 36.36 | 36.85 | 0.34 | 0.93% | 36.36 | 37.07 | 19758 | 7280 | 0.44% |
| 2025-05-07 | 36.69 | 36.51 | 0.10 | 0.27% | 36.22 | 37.13 | 24806 | 9072 | 0.56% |
| 2025-05-06 | 36.90 | 36.41 | -0.09 | -0.25% | 36.09 | 36.98 | 32144 | 11703 | 0.72% |
| 2025-04-30 | 36.90 | 36.50 | -0.32 | -0.87% | 36.32 | 37.22 | 23520 | 8625 | 0.53% |
| 2025-04-29 | 36.65 | 36.82 | -0.05 | -0.14% | 36.42 | 37.25 | 16955 | 6247 | 0.38% |
| 2025-04-28 | 36.81 | 36.87 | -1.31 | -3.43% | 35.20 | 37.20 | 40470 | 14704 | 0.91% |
| 2025-04-25 | 39.00 | 38.18 | -0.70 | -1.80% | 37.50 | 39.06 | 29806 | 11360 | 0.67% |
| 2025-04-24 | 38.56 | 38.88 | 0.22 | 0.57% | 38.54 | 40.34 | 28183 | 11063 | 0.63% |