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 | 80.88 | 78.82 | -1.18 | -1.48% | 78.76 | 82.58 | 27074 | 21786 | 5.16% |
| 2025-07-31 | 79.70 | 80.00 | 0.30 | 0.38% | 79.01 | 82.81 | 30612 | 24924 | 5.84% |
| 2025-07-30 | 80.50 | 79.70 | -1.24 | -1.53% | 78.50 | 81.29 | 19476 | 15556 | 3.71% |
| 2025-07-29 | 81.27 | 80.94 | 0.23 | 0.28% | 80.01 | 81.98 | 16465 | 13331 | 3.14% |
| 2025-07-28 | 83.04 | 80.91 | -2.89 | -3.45% | 80.80 | 83.99 | 25586 | 21067 | 4.88% |
| 2025-07-25 | 82.65 | 83.80 | 0.81 | 0.98% | 81.74 | 83.90 | 19941 | 16478 | 3.80% |
| 2025-07-24 | 80.53 | 82.99 | 2.29 | 2.84% | 80.53 | 83.50 | 26394 | 21786 | 5.03% |
| 2025-07-23 | 81.50 | 80.70 | -1.31 | -1.60% | 80.50 | 82.18 | 19394 | 15748 | 3.70% |
| 2025-07-22 | 78.96 | 82.01 | 3.12 | 3.95% | 78.04 | 83.40 | 33506 | 27230 | 6.39% |
| 2025-07-21 | 78.88 | 78.89 | -0.21 | -0.27% | 77.85 | 79.58 | 13216 | 10367 | 2.52% |
| 2025-07-18 | 78.60 | 79.10 | 0.53 | 0.67% | 78.58 | 80.21 | 13832 | 10975 | 2.64% |
| 2025-07-17 | 78.29 | 78.57 | 0.13 | 0.17% | 77.01 | 79.22 | 18016 | 14093 | 3.43% |
| 2025-07-16 | 78.30 | 78.44 | -0.17 | -0.22% | 78.25 | 79.99 | 12568 | 9922 | 2.40% |
| 2025-07-15 | 80.39 | 78.61 | -1.48 | -1.85% | 78.30 | 81.30 | 19299 | 15357 | 3.68% |
| 2025-07-14 | 79.80 | 80.09 | 0.09 | 0.11% | 79.21 | 80.88 | 14037 | 11234 | 2.68% |
| 2025-07-11 | 80.29 | 80.00 | -0.31 | -0.39% | 79.55 | 80.68 | 17865 | 14314 | 3.41% |
| 2025-07-10 | 79.75 | 80.31 | 0.05 | 0.06% | 79.37 | 80.59 | 13020 | 10413 | 2.48% |
| 2025-07-09 | 80.93 | 80.26 | -1.12 | -1.38% | 79.45 | 81.08 | 24961 | 19982 | 4.76% |
| 2025-07-08 | 82.29 | 81.38 | -0.11 | -0.13% | 80.80 | 83.12 | 23824 | 19487 | 4.54% |
| 2025-07-07 | 81.00 | 81.49 | 0.09 | 0.11% | 80.50 | 82.99 | 16359 | 13401 | 3.12% |
| 2025-07-04 | 80.11 | 81.40 | 0.07 | 0.09% | 79.51 | 83.65 | 31574 | 25690 | 6.02% |
| 2025-07-03 | 81.30 | 81.33 | 0.20 | 0.25% | 80.66 | 82.42 | 25074 | 20407 | 4.78% |
| 2025-07-02 | 85.00 | 81.13 | -3.89 | -4.58% | 81.07 | 85.01 | 35592 | 29277 | 6.79% |
| 2025-07-01 | 86.70 | 85.02 | -0.97 | -1.13% | 84.81 | 87.24 | 30378 | 26110 | 5.79% |
| 2025-06-30 | 86.79 | 85.99 | 0.49 | 0.57% | 84.25 | 87.28 | 32962 | 28292 | 6.28% |
| 2025-06-27 | 82.81 | 85.50 | 3.07 | 3.72% | 82.08 | 86.77 | 43404 | 36620 | 8.27% |
| 2025-06-26 | 83.78 | 82.43 | -1.20 | -1.43% | 82.30 | 84.50 | 30514 | 25369 | 5.82% |
| 2025-06-25 | 79.86 | 83.63 | 3.84 | 4.81% | 78.88 | 83.68 | 54422 | 44380 | 10.37% |
| 2025-06-24 | 79.70 | 79.79 | 0.28 | 0.35% | 78.88 | 81.44 | 35383 | 28227 | 6.75% |
| 2025-06-23 | 77.52 | 79.51 | 1.61 | 2.07% | 75.51 | 81.58 | 45416 | 36085 | 8.66% |
| 2025-06-20 | 78.50 | 77.90 | 0.52 | 0.67% | 76.98 | 81.79 | 46235 | 36610 | 8.81% |
| 2025-06-19 | 73.54 | 77.38 | 3.95 | 5.38% | 73.06 | 78.60 | 50056 | 38295 | 9.54% |
| 2025-06-18 | 72.65 | 73.43 | 0.25 | 0.34% | 72.60 | 74.60 | 21152 | 15595 | 4.03% |
| 2025-06-17 | 73.24 | 73.18 | 0.19 | 0.26% | 71.81 | 73.80 | 13592 | 9872 | 2.59% |
| 2025-06-16 | 71.52 | 72.99 | 1.24 | 1.73% | 71.10 | 74.00 | 18188 | 13242 | 3.47% |
| 2025-06-13 | 72.99 | 71.75 | -1.75 | -2.38% | 70.78 | 73.98 | 20936 | 15083 | 3.99% |
| 2025-06-12 | 74.00 | 73.50 | -1.10 | -1.47% | 73.08 | 74.88 | 19656 | 14500 | 3.75% |
| 2025-06-11 | 75.30 | 74.60 | -0.63 | -0.84% | 73.97 | 76.23 | 29818 | 22312 | 5.68% |
| 2025-06-10 | 73.80 | 75.23 | 2.24 | 3.07% | 72.50 | 75.62 | 41975 | 31259 | 8.00% |
| 2025-06-09 | 70.22 | 72.99 | 2.40 | 3.40% | 70.22 | 74.36 | 32681 | 23722 | 6.23% |
| 2025-06-06 | 70.96 | 70.59 | -0.21 | -0.30% | 70.20 | 71.48 | 14160 | 10018 | 2.70% |
| 2025-06-05 | 70.10 | 70.80 | 0.80 | 1.14% | 69.45 | 70.95 | 18287 | 12853 | 3.49% |
| 2025-06-04 | 70.50 | 70.00 | 0.10 | 0.14% | 69.34 | 70.68 | 17442 | 12203 | 3.33% |
| 2025-06-03 | 68.77 | 69.90 | 1.10 | 1.60% | 68.20 | 70.80 | 12036 | 8420 | 2.29% |
| 2025-05-30 | 69.50 | 68.80 | -1.18 | -1.69% | 68.18 | 70.26 | 9773 | 6754 | 1.86% |
| 2025-05-29 | 67.82 | 69.98 | 1.88 | 2.76% | 67.82 | 70.60 | 12513 | 8685 | 2.39% |
| 2025-05-28 | 68.50 | 68.10 | -0.02 | -0.03% | 67.42 | 68.97 | 5841 | 3971 | 1.11% |
| 2025-05-27 | 69.30 | 68.12 | -1.34 | -1.93% | 67.95 | 69.41 | 10168 | 6958 | 1.94% |
| 2025-05-26 | 69.67 | 69.46 | 0.54 | 0.78% | 68.68 | 70.30 | 10152 | 7065 | 1.94% |
| 2025-05-23 | 68.91 | 68.92 | -0.59 | -0.85% | 68.68 | 70.40 | 9729 | 6749 | 1.85% |
| 2025-05-22 | 70.20 | 69.51 | -1.49 | -2.10% | 69.15 | 71.48 | 11427 | 8005 | 2.18% |
| 2025-05-21 | 71.43 | 71.00 | -0.90 | -1.25% | 69.75 | 71.88 | 17412 | 12283 | 3.32% |
| 2025-05-20 | 72.00 | 71.90 | -0.60 | -0.83% | 71.08 | 72.73 | 16573 | 11920 | 3.16% |
| 2025-05-19 | 70.87 | 72.50 | 3.01 | 4.33% | 70.51 | 73.12 | 32152 | 23157 | 6.13% |
| 2025-05-16 | 68.60 | 69.49 | 0.21 | 0.30% | 68.60 | 70.10 | 13107 | 9085 | 2.50% |
| 2025-05-15 | 69.96 | 69.28 | -0.68 | -0.97% | 68.60 | 71.43 | 18793 | 13095 | 3.58% |
| 2025-05-14 | 69.30 | 69.96 | 0.90 | 1.30% | 69.01 | 71.75 | 27914 | 19725 | 5.32% |
| 2025-05-13 | 71.00 | 69.06 | -1.09 | -1.55% | 68.75 | 71.00 | 14027 | 9774 | 2.67% |
| 2025-05-12 | 71.50 | 70.15 | 1.35 | 1.96% | 69.29 | 71.50 | 18459 | 12944 | 3.52% |
| 2025-05-09 | 73.84 | 68.80 | -3.61 | -4.99% | 68.60 | 73.84 | 25868 | 18070 | 4.93% |
| 2025-05-08 | 71.97 | 72.41 | 0.25 | 0.35% | 71.72 | 74.26 | 14687 | 10639 | 2.80% |
| 2025-05-07 | 73.72 | 72.16 | -0.39 | -0.54% | 71.09 | 73.76 | 19555 | 14175 | 3.73% |
| 2025-05-06 | 71.50 | 72.55 | 2.29 | 3.26% | 70.86 | 72.90 | 20660 | 14865 | 3.94% |
| 2025-04-30 | 69.00 | 70.26 | 0.26 | 0.37% | 68.30 | 71.34 | 19371 | 13598 | 3.69% |
| 2025-04-29 | 67.11 | 70.00 | 2.11 | 3.11% | 67.11 | 70.99 | 18475 | 12793 | 3.52% |
| 2025-04-28 | 69.20 | 67.89 | -1.28 | -1.85% | 67.77 | 69.44 | 13425 | 9168 | 2.56% |
| 2025-04-25 | 68.40 | 69.17 | 0.67 | 0.98% | 68.05 | 70.85 | 15912 | 11068 | 3.03% |
| 2025-04-24 | 70.45 | 68.50 | -2.38 | -3.36% | 68.31 | 71.45 | 16234 | 11295 | 3.09% |