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 | 80.96 | 79.63 | -0.98 | -1.22% | 78.64 | 82.50 | 12922 | 10388 | 3.12% |
| 2025-07-31 | 79.00 | 80.61 | 1.53 | 1.93% | 78.21 | 83.94 | 20765 | 16937 | 5.01% |
| 2025-07-30 | 80.80 | 79.08 | -1.63 | -2.02% | 78.50 | 81.80 | 16635 | 13297 | 4.02% |
| 2025-07-29 | 82.27 | 80.71 | -1.64 | -1.99% | 80.01 | 82.35 | 15435 | 12493 | 3.73% |
| 2025-07-28 | 83.70 | 82.35 | -0.15 | -0.18% | 81.23 | 83.97 | 16686 | 13720 | 4.03% |
| 2025-07-25 | 76.26 | 82.50 | 6.62 | 8.72% | 75.98 | 84.58 | 32687 | 26836 | 7.89% |
| 2025-07-24 | 72.00 | 75.88 | 3.70 | 5.13% | 71.77 | 77.40 | 21634 | 16221 | 5.22% |
| 2025-07-23 | 72.03 | 72.18 | -0.62 | -0.85% | 71.36 | 73.71 | 6494 | 4689 | 1.57% |
| 2025-07-22 | 70.50 | 72.80 | 2.23 | 3.16% | 70.20 | 73.91 | 12776 | 9270 | 3.08% |
| 2025-07-21 | 71.61 | 70.57 | -1.02 | -1.42% | 70.00 | 71.88 | 6549 | 4640 | 1.58% |
| 2025-07-18 | 70.98 | 71.59 | 0.55 | 0.77% | 69.88 | 71.82 | 12417 | 8805 | 3.00% |
| 2025-07-17 | 66.19 | 71.04 | 4.87 | 7.36% | 65.80 | 71.78 | 23303 | 16234 | 5.63% |
| 2025-07-16 | 63.70 | 66.17 | 2.37 | 3.71% | 63.70 | 66.74 | 13410 | 8774 | 3.24% |
| 2025-07-15 | 64.69 | 63.80 | -0.30 | -0.47% | 63.00 | 65.15 | 7447 | 4752 | 1.80% |
| 2025-07-14 | 64.48 | 64.10 | -0.39 | -0.60% | 63.80 | 64.70 | 3700 | 2376 | 0.89% |
| 2025-07-11 | 63.47 | 64.49 | 0.69 | 1.08% | 63.22 | 64.88 | 8143 | 5223 | 1.97% |
| 2025-07-10 | 63.73 | 63.80 | 0.08 | 0.13% | 63.45 | 64.43 | 5670 | 3619 | 1.37% |
| 2025-07-09 | 63.50 | 63.72 | 0.08 | 0.13% | 63.33 | 64.58 | 5152 | 3297 | 1.24% |
| 2025-07-08 | 63.97 | 65.01 | 1.03 | 1.61% | 63.75 | 65.25 | 8150 | 5260 | 1.97% |
| 2025-07-07 | 64.54 | 63.98 | -0.56 | -0.87% | 63.80 | 65.30 | 6044 | 3896 | 1.46% |
| 2025-07-04 | 65.58 | 64.54 | -1.17 | -1.78% | 64.52 | 66.18 | 6908 | 4492 | 1.67% |
| 2025-07-03 | 65.18 | 65.71 | -1.03 | -1.54% | 64.30 | 65.75 | 9735 | 6349 | 2.35% |
| 2025-07-02 | 67.60 | 66.74 | -1.12 | -1.65% | 66.35 | 68.08 | 5445 | 3642 | 1.31% |
| 2025-07-01 | 65.00 | 67.86 | 3.03 | 4.67% | 64.50 | 68.49 | 10213 | 6856 | 2.47% |
| 2025-06-30 | 63.90 | 64.83 | 0.93 | 1.46% | 63.88 | 65.08 | 4047 | 2615 | 0.98% |
| 2025-06-27 | 63.62 | 63.90 | 0.28 | 0.44% | 63.31 | 64.20 | 4635 | 2962 | 1.12% |
| 2025-06-26 | 63.54 | 63.62 | 0.05 | 0.08% | 63.23 | 63.76 | 3823 | 2428 | 0.92% |
| 2025-06-25 | 63.54 | 63.57 | 0.39 | 0.62% | 63.11 | 63.97 | 4443 | 2817 | 1.07% |
| 2025-06-24 | 62.59 | 63.18 | 0.82 | 1.31% | 62.56 | 63.75 | 3420 | 2162 | 0.83% |
| 2025-06-23 | 61.06 | 62.36 | 0.21 | 0.34% | 60.51 | 62.54 | 2647 | 1646 | 0.64% |
| 2025-06-20 | 62.55 | 62.15 | -0.25 | -0.40% | 62.00 | 62.82 | 2322 | 1449 | 0.56% |
| 2025-06-19 | 63.77 | 62.40 | -1.31 | -2.06% | 62.05 | 63.99 | 4150 | 2610 | 1.00% |
| 2025-06-18 | 64.74 | 63.71 | -0.76 | -1.18% | 63.18 | 64.74 | 4400 | 2796 | 1.06% |
| 2025-06-17 | 63.81 | 64.47 | 0.70 | 1.10% | 63.51 | 64.94 | 5608 | 3610 | 1.35% |
| 2025-06-16 | 63.30 | 63.77 | 0.58 | 0.92% | 63.02 | 64.46 | 4129 | 2638 | 1.00% |
| 2025-06-13 | 64.73 | 63.19 | -1.66 | -2.56% | 63.08 | 65.41 | 5974 | 3816 | 1.44% |
| 2025-06-12 | 65.30 | 64.85 | 0.00 | 0.00% | 64.25 | 65.83 | 5579 | 3622 | 1.35% |
| 2025-06-11 | 64.92 | 64.85 | -0.12 | -0.18% | 64.57 | 66.07 | 6053 | 3945 | 1.46% |
| 2025-06-10 | 64.08 | 64.97 | 1.17 | 1.83% | 63.40 | 65.30 | 10209 | 6575 | 2.47% |
| 2025-06-09 | 63.75 | 63.80 | 0.07 | 0.11% | 63.45 | 64.34 | 7335 | 4689 | 1.77% |
| 2025-06-06 | 63.94 | 63.73 | -0.21 | -0.33% | 63.30 | 64.10 | 3888 | 2476 | 0.94% |
| 2025-06-05 | 64.04 | 63.94 | 0.00 | 0.00% | 63.52 | 64.19 | 3734 | 2386 | 0.90% |
| 2025-06-04 | 64.16 | 63.94 | -0.05 | -0.08% | 63.55 | 64.60 | 4911 | 3143 | 1.19% |
| 2025-06-03 | 64.00 | 63.99 | -0.09 | -0.14% | 63.66 | 64.80 | 4225 | 2704 | 1.02% |
| 2025-05-30 | 64.22 | 64.08 | -0.84 | -1.29% | 63.65 | 65.50 | 5991 | 3860 | 1.45% |
| 2025-05-29 | 63.99 | 64.92 | 0.90 | 1.41% | 63.72 | 65.73 | 5652 | 3667 | 1.36% |
| 2025-05-28 | 63.40 | 64.02 | 0.52 | 0.82% | 63.36 | 65.17 | 5627 | 3622 | 1.36% |
| 2025-05-27 | 64.80 | 63.50 | -0.58 | -0.91% | 63.02 | 64.80 | 4294 | 2733 | 1.04% |
| 2025-05-26 | 64.60 | 64.08 | -1.02 | -1.57% | 63.60 | 66.38 | 6381 | 4117 | 1.54% |
| 2025-05-23 | 61.78 | 65.10 | 3.31 | 5.36% | 61.48 | 65.42 | 16591 | 10649 | 4.01% |
| 2025-05-22 | 62.68 | 61.79 | -1.24 | -1.97% | 61.77 | 63.23 | 3218 | 2000 | 0.78% |
| 2025-05-21 | 62.87 | 63.03 | 0.18 | 0.29% | 62.45 | 63.58 | 5673 | 3573 | 1.37% |
| 2025-05-20 | 60.97 | 62.85 | 1.99 | 3.27% | 60.63 | 63.38 | 9906 | 6178 | 2.39% |
| 2025-05-19 | 60.71 | 60.86 | 0.47 | 0.78% | 60.08 | 60.95 | 3526 | 2130 | 0.85% |
| 2025-05-16 | 60.50 | 60.39 | -0.06 | -0.10% | 60.03 | 60.72 | 3486 | 2105 | 0.86% |
| 2025-05-15 | 61.50 | 60.45 | -0.61 | -1.00% | 60.26 | 61.57 | 3118 | 1886 | 0.77% |
| 2025-05-14 | 61.65 | 61.06 | -0.59 | -0.96% | 60.66 | 61.90 | 5631 | 3444 | 1.38% |
| 2025-05-13 | 60.95 | 61.65 | 1.18 | 1.95% | 60.95 | 62.48 | 9717 | 6008 | 2.38% |
| 2025-05-12 | 60.32 | 60.47 | 0.15 | 0.25% | 60.20 | 60.97 | 5210 | 3149 | 1.28% |
| 2025-05-09 | 60.51 | 60.32 | -0.34 | -0.56% | 59.85 | 60.80 | 4158 | 2500 | 1.02% |
| 2025-05-08 | 60.11 | 60.66 | 0.66 | 1.10% | 59.87 | 60.97 | 6278 | 3804 | 1.54% |
| 2025-05-07 | 59.83 | 60.00 | 0.45 | 0.76% | 59.36 | 60.40 | 6413 | 3841 | 1.57% |
| 2025-05-06 | 58.96 | 59.55 | 1.04 | 1.78% | 58.71 | 59.67 | 5687 | 3369 | 1.40% |
| 2025-04-30 | 58.02 | 58.51 | 0.10 | 0.17% | 58.02 | 58.93 | 4137 | 2426 | 1.02% |
| 2025-04-29 | 59.33 | 58.41 | -0.43 | -0.73% | 58.24 | 59.36 | 6709 | 3932 | 1.65% |
| 2025-04-28 | 60.41 | 58.84 | -1.27 | -2.11% | 58.41 | 60.45 | 7064 | 4174 | 1.73% |
| 2025-04-25 | 59.98 | 60.11 | 0.12 | 0.20% | 59.29 | 60.33 | 5348 | 3204 | 1.31% |
| 2025-04-24 | 61.39 | 59.99 | -1.45 | -2.36% | 59.50 | 61.39 | 14773 | 8887 | 3.63% |