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 | 93.50 | 90.02 | -5.88 | -6.13% | 87.77 | 94.38 | 121612 | 110769 | 8.74% |
| 2025-07-31 | 88.00 | 95.90 | 8.91 | 10.24% | 88.00 | 101.50 | 153213 | 147584 | 11.01% |
| 2025-07-30 | 87.84 | 86.99 | -1.71 | -1.93% | 85.30 | 87.93 | 64105 | 55436 | 4.61% |
| 2025-07-29 | 81.00 | 88.70 | 7.00 | 8.57% | 80.50 | 89.00 | 108103 | 92946 | 7.77% |
| 2025-07-28 | 77.25 | 81.70 | 4.00 | 5.15% | 75.80 | 81.78 | 93450 | 73251 | 6.71% |
| 2025-07-25 | 79.20 | 77.70 | -1.05 | -1.33% | 77.55 | 82.50 | 77496 | 61544 | 5.57% |
| 2025-07-24 | 79.16 | 78.75 | 0.83 | 1.07% | 77.12 | 81.89 | 93982 | 74647 | 6.75% |
| 2025-07-23 | 77.50 | 77.92 | -0.68 | -0.87% | 74.67 | 79.20 | 70139 | 54053 | 5.04% |
| 2025-07-22 | 78.04 | 78.60 | 0.61 | 0.78% | 77.01 | 82.73 | 100297 | 79992 | 7.21% |
| 2025-07-21 | 72.00 | 77.99 | 7.16 | 10.11% | 71.01 | 79.00 | 142787 | 106225 | 10.26% |
| 2025-07-18 | 70.93 | 70.83 | -0.55 | -0.77% | 70.58 | 73.73 | 83738 | 60350 | 6.02% |
| 2025-07-17 | 68.75 | 71.38 | 1.32 | 1.88% | 68.68 | 72.52 | 98159 | 69799 | 7.05% |
| 2025-07-16 | 63.87 | 70.06 | 7.84 | 12.60% | 62.50 | 72.01 | 171312 | 117043 | 12.31% |
| 2025-07-15 | 61.49 | 62.22 | 1.34 | 2.20% | 60.66 | 63.82 | 110453 | 68557 | 7.93% |
| 2025-07-14 | 61.00 | 60.88 | -2.02 | -3.21% | 59.00 | 62.20 | 93012 | 56803 | 6.68% |
| 2025-07-11 | 63.00 | 62.90 | -0.87 | -1.36% | 61.85 | 64.09 | 63163 | 39696 | 4.54% |
| 2025-07-10 | 63.37 | 63.77 | 0.40 | 0.63% | 62.11 | 64.69 | 69719 | 44239 | 5.01% |
| 2025-07-09 | 63.00 | 63.37 | 0.41 | 0.65% | 62.12 | 64.20 | 63143 | 39917 | 4.54% |
| 2025-07-08 | 61.09 | 62.96 | 2.06 | 3.38% | 60.02 | 63.29 | 80273 | 49920 | 5.77% |
| 2025-07-07 | 60.61 | 60.90 | 0.06 | 0.10% | 59.18 | 61.93 | 45632 | 27532 | 3.28% |
| 2025-07-04 | 59.20 | 60.84 | 1.64 | 2.77% | 58.91 | 63.50 | 95692 | 58522 | 6.87% |
| 2025-07-03 | 60.10 | 59.20 | -0.56 | -0.94% | 59.17 | 60.78 | 57046 | 34264 | 4.10% |
| 2025-07-02 | 62.92 | 59.76 | -3.46 | -5.47% | 59.55 | 63.14 | 57915 | 35003 | 4.16% |
| 2025-07-01 | 62.47 | 63.22 | 0.76 | 1.22% | 61.61 | 63.30 | 45163 | 28215 | 3.24% |
| 2025-06-30 | 61.74 | 62.46 | 1.06 | 1.73% | 60.62 | 62.62 | 62221 | 38399 | 4.47% |
| 2025-06-27 | 60.53 | 61.40 | 0.86 | 1.42% | 59.81 | 62.55 | 62487 | 38329 | 4.49% |
| 2025-06-26 | 61.60 | 60.54 | -0.45 | -0.74% | 59.91 | 61.95 | 53902 | 32809 | 3.87% |
| 2025-06-25 | 62.00 | 60.99 | -0.15 | -0.25% | 59.90 | 62.58 | 49369 | 30150 | 3.56% |
| 2025-06-24 | 61.88 | 61.14 | -0.55 | -0.89% | 60.81 | 63.00 | 59108 | 36430 | 4.26% |
| 2025-06-23 | 64.50 | 61.69 | -2.88 | -4.46% | 60.00 | 64.85 | 101413 | 63105 | 7.31% |
| 2025-06-20 | 65.98 | 64.57 | -1.51 | -2.29% | 64.00 | 67.10 | 51580 | 33561 | 3.72% |
| 2025-06-19 | 65.60 | 66.08 | 0.38 | 0.58% | 65.00 | 67.18 | 48286 | 31891 | 3.48% |
| 2025-06-18 | 62.98 | 65.70 | 2.52 | 3.99% | 62.74 | 65.75 | 55608 | 35788 | 4.01% |
| 2025-06-17 | 64.10 | 63.18 | -0.96 | -1.50% | 62.80 | 64.63 | 37103 | 23578 | 2.67% |
| 2025-06-16 | 59.90 | 64.14 | 3.94 | 6.54% | 59.90 | 65.64 | 72512 | 46392 | 5.23% |
| 2025-06-13 | 60.29 | 60.20 | -0.50 | -0.82% | 59.64 | 61.78 | 32970 | 19907 | 2.38% |
| 2025-06-12 | 58.09 | 60.70 | 2.52 | 4.33% | 57.91 | 61.23 | 51920 | 31199 | 3.74% |
| 2025-06-11 | 58.31 | 58.18 | -0.10 | -0.17% | 57.20 | 58.80 | 33740 | 19589 | 2.43% |
| 2025-06-10 | 56.78 | 58.28 | 1.58 | 2.79% | 55.51 | 58.70 | 66982 | 38487 | 4.83% |
| 2025-06-09 | 55.98 | 56.70 | 1.20 | 2.16% | 55.62 | 57.90 | 63247 | 35976 | 4.56% |
| 2025-06-06 | 54.90 | 55.50 | 0.54 | 0.98% | 54.50 | 56.17 | 49675 | 27473 | 3.58% |
| 2025-06-05 | 52.87 | 54.96 | 1.82 | 3.42% | 52.71 | 55.87 | 67063 | 36452 | 4.83% |
| 2025-06-04 | 50.96 | 53.14 | 3.18 | 6.37% | 50.96 | 53.79 | 78914 | 41716 | 5.69% |
| 2025-06-03 | 50.19 | 49.96 | -0.77 | -1.52% | 49.79 | 50.94 | 25729 | 12911 | 1.85% |
| 2025-05-30 | 51.30 | 50.73 | -0.77 | -1.50% | 50.21 | 51.60 | 30347 | 15367 | 2.19% |
| 2025-05-29 | 51.20 | 51.50 | 1.07 | 2.12% | 50.69 | 52.44 | 62435 | 32208 | 4.50% |
| 2025-05-28 | 49.55 | 50.43 | 1.61 | 3.30% | 49.02 | 51.32 | 65650 | 33126 | 4.73% |
| 2025-05-27 | 48.28 | 48.82 | 0.83 | 1.73% | 47.70 | 49.69 | 59111 | 28808 | 4.26% |
| 2025-05-26 | 47.40 | 47.99 | 0.63 | 1.33% | 47.30 | 48.52 | 32705 | 15720 | 2.36% |
| 2025-05-23 | 48.04 | 47.36 | -0.41 | -0.86% | 47.33 | 48.69 | 23684 | 11359 | 1.71% |
| 2025-05-22 | 48.31 | 48.27 | -0.28 | -0.58% | 47.97 | 49.35 | 20034 | 9751 | 1.44% |
| 2025-05-21 | 48.85 | 48.55 | -0.30 | -0.61% | 48.11 | 49.07 | 16718 | 8115 | 1.21% |
| 2025-05-20 | 48.50 | 48.85 | 0.29 | 0.60% | 48.12 | 49.49 | 24675 | 12088 | 1.78% |
| 2025-05-19 | 48.24 | 48.56 | 0.36 | 0.75% | 47.77 | 48.97 | 26043 | 12595 | 1.88% |
| 2025-05-16 | 48.56 | 48.20 | -0.36 | -0.74% | 48.10 | 49.37 | 29256 | 14226 | 2.11% |
| 2025-05-15 | 49.80 | 48.56 | -1.14 | -2.29% | 48.50 | 49.80 | 39471 | 19307 | 2.85% |
| 2025-05-14 | 50.80 | 49.70 | -0.09 | -0.18% | 49.46 | 52.50 | 57275 | 29203 | 4.13% |
| 2025-05-13 | 50.78 | 49.79 | -0.61 | -1.21% | 49.52 | 50.80 | 34107 | 17047 | 2.46% |
| 2025-05-12 | 50.50 | 50.40 | 0.40 | 0.80% | 49.26 | 50.99 | 53943 | 26919 | 3.89% |
| 2025-05-09 | 50.30 | 50.00 | -0.88 | -1.73% | 49.20 | 50.78 | 45037 | 22525 | 3.25% |
| 2025-05-08 | 48.77 | 50.88 | 2.00 | 4.09% | 48.51 | 51.00 | 67871 | 34215 | 4.89% |
| 2025-05-07 | 49.08 | 48.88 | 0.23 | 0.47% | 48.20 | 49.88 | 51742 | 25375 | 3.73% |
| 2025-05-06 | 47.08 | 48.65 | 2.02 | 4.33% | 47.08 | 48.68 | 54864 | 26375 | 3.95% |
| 2025-04-30 | 45.48 | 46.63 | 1.23 | 2.71% | 45.21 | 47.00 | 37390 | 17320 | 2.70% |
| 2025-04-29 | 45.35 | 45.40 | 0.20 | 0.44% | 44.75 | 46.03 | 28921 | 13180 | 2.08% |
| 2025-04-28 | 45.17 | 45.20 | 0.07 | 0.16% | 44.62 | 46.30 | 36965 | 16802 | 2.66% |
| 2025-04-25 | 43.93 | 45.13 | 1.20 | 2.73% | 43.93 | 45.67 | 46289 | 20929 | 3.34% |
| 2025-04-24 | 44.00 | 43.93 | 0.00 | 0.00% | 43.50 | 44.39 | 28652 | 12577 | 2.07% |