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 | 84.50 | 79.25 | -4.85 | -5.77% | 77.15 | 84.50 | 30405 | 24451 | 7.92% |
| 2025-07-31 | 80.80 | 84.10 | 3.22 | 3.98% | 79.29 | 85.50 | 38355 | 31740 | 9.99% |
| 2025-07-30 | 79.31 | 80.88 | 1.28 | 1.61% | 77.98 | 83.30 | 36113 | 29111 | 9.40% |
| 2025-07-29 | 78.25 | 79.60 | -0.20 | -0.25% | 76.99 | 79.74 | 33048 | 25805 | 8.60% |
| 2025-07-28 | 72.00 | 79.80 | 7.87 | 10.94% | 71.86 | 82.00 | 69651 | 54453 | 18.13% |
| 2025-07-25 | 67.27 | 71.93 | 4.73 | 7.04% | 66.86 | 73.33 | 35695 | 24938 | 9.29% |
| 2025-07-24 | 67.03 | 67.20 | 0.08 | 0.12% | 66.12 | 68.39 | 23214 | 15564 | 6.04% |
| 2025-07-23 | 67.50 | 67.12 | -1.17 | -1.71% | 65.45 | 68.50 | 23495 | 15740 | 6.12% |
| 2025-07-22 | 66.99 | 68.29 | 0.96 | 1.43% | 66.99 | 70.55 | 42001 | 29014 | 10.94% |
| 2025-07-21 | 63.95 | 67.33 | 3.28 | 5.12% | 63.95 | 68.86 | 49421 | 33170 | 12.87% |
| 2025-07-18 | 61.89 | 64.05 | 2.46 | 3.99% | 60.57 | 64.98 | 49329 | 31143 | 12.84% |
| 2025-07-17 | 60.78 | 61.59 | 1.40 | 2.33% | 59.00 | 64.03 | 38801 | 23746 | 10.10% |
| 2025-07-16 | 60.96 | 60.19 | -1.03 | -1.68% | 59.70 | 61.49 | 16945 | 10234 | 4.41% |
| 2025-07-15 | 60.66 | 61.22 | 0.00 | 0.00% | 59.36 | 61.63 | 23123 | 13991 | 6.02% |
| 2025-07-14 | 59.50 | 61.22 | 1.54 | 2.58% | 58.90 | 62.18 | 29125 | 17804 | 7.58% |
| 2025-07-11 | 58.00 | 59.68 | 1.79 | 3.09% | 57.55 | 60.79 | 30299 | 17918 | 7.89% |
| 2025-07-10 | 58.50 | 57.89 | -0.41 | -0.70% | 57.45 | 59.22 | 16874 | 9799 | 4.39% |
| 2025-07-09 | 56.36 | 58.30 | 1.74 | 3.08% | 56.36 | 59.95 | 34473 | 20259 | 8.98% |
| 2025-07-08 | 55.38 | 56.56 | 1.06 | 1.91% | 55.05 | 56.77 | 13168 | 7398 | 3.43% |
| 2025-07-07 | 55.80 | 55.50 | 0.00 | 0.00% | 54.76 | 56.09 | 14805 | 8209 | 3.85% |
| 2025-07-04 | 57.29 | 55.50 | -2.42 | -4.18% | 55.40 | 57.60 | 28069 | 15836 | 7.31% |
| 2025-07-03 | 54.40 | 57.92 | 3.74 | 6.90% | 54.05 | 58.32 | 42200 | 23987 | 10.99% |
| 2025-07-02 | 55.55 | 54.18 | -1.54 | -2.76% | 54.06 | 55.55 | 12618 | 6878 | 3.29% |
| 2025-07-01 | 55.56 | 55.72 | 0.43 | 0.78% | 54.19 | 56.29 | 21630 | 11934 | 5.63% |
| 2025-06-30 | 53.03 | 55.29 | 2.28 | 4.30% | 53.03 | 55.50 | 22642 | 12362 | 5.89% |
| 2025-06-27 | 52.86 | 53.01 | 0.41 | 0.78% | 52.68 | 53.96 | 14574 | 7745 | 3.79% |
| 2025-06-26 | 53.08 | 52.60 | -0.48 | -0.90% | 52.52 | 54.30 | 17331 | 9259 | 4.51% |
| 2025-06-25 | 52.20 | 53.08 | 0.99 | 1.90% | 52.00 | 53.36 | 17934 | 9462 | 4.67% |
| 2025-06-24 | 51.41 | 52.09 | 0.37 | 0.72% | 51.00 | 52.38 | 8467 | 4394 | 2.20% |
| 2025-06-23 | 52.10 | 51.72 | 0.08 | 0.15% | 50.51 | 52.18 | 12032 | 6160 | 3.13% |
| 2025-06-20 | 52.08 | 51.64 | -0.33 | -0.63% | 51.52 | 53.35 | 9498 | 4968 | 2.47% |
| 2025-06-19 | 52.50 | 51.97 | -0.65 | -1.24% | 51.34 | 52.50 | 11894 | 6161 | 3.10% |
| 2025-06-18 | 51.51 | 52.62 | 0.82 | 1.58% | 51.33 | 52.95 | 10802 | 5657 | 2.81% |
| 2025-06-17 | 52.50 | 51.80 | -0.71 | -1.35% | 50.92 | 52.85 | 15285 | 7905 | 3.98% |
| 2025-06-16 | 53.15 | 52.51 | -0.74 | -1.39% | 52.42 | 54.24 | 13927 | 7403 | 3.63% |
| 2025-06-13 | 53.79 | 53.25 | -0.48 | -0.89% | 52.74 | 54.26 | 17770 | 9503 | 4.63% |
| 2025-06-12 | 54.01 | 53.73 | -0.52 | -0.96% | 53.21 | 54.42 | 6490 | 3496 | 1.69% |
| 2025-06-11 | 54.21 | 54.25 | -0.02 | -0.04% | 53.00 | 54.50 | 10117 | 5455 | 2.63% |
| 2025-06-10 | 54.32 | 54.27 | -0.88 | -1.60% | 53.76 | 55.00 | 11674 | 6324 | 3.04% |
| 2025-06-09 | 53.48 | 55.15 | 2.00 | 3.76% | 53.00 | 56.80 | 19575 | 10854 | 5.10% |
| 2025-06-06 | 53.05 | 53.15 | -0.17 | -0.32% | 53.05 | 53.95 | 13097 | 6995 | 3.41% |
| 2025-06-05 | 53.91 | 53.32 | -1.48 | -2.70% | 52.06 | 54.70 | 27813 | 14774 | 7.24% |
| 2025-06-04 | 55.05 | 54.80 | -0.28 | -0.51% | 54.56 | 55.60 | 8687 | 4785 | 2.43% |
| 2025-06-03 | 57.18 | 55.08 | -2.66 | -4.61% | 54.92 | 57.50 | 16515 | 9280 | 4.62% |
| 2025-05-30 | 57.00 | 57.74 | 0.75 | 1.32% | 56.66 | 58.70 | 22226 | 12898 | 6.22% |
| 2025-05-29 | 55.13 | 56.99 | 1.44 | 2.59% | 54.89 | 57.29 | 12454 | 7000 | 3.49% |
| 2025-05-28 | 56.22 | 55.55 | -0.46 | -0.82% | 55.33 | 57.52 | 8723 | 4914 | 2.44% |
| 2025-05-27 | 57.15 | 56.01 | -1.11 | -1.94% | 55.33 | 57.15 | 11264 | 6305 | 3.15% |
| 2025-05-26 | 56.51 | 57.12 | 0.92 | 1.64% | 55.65 | 57.61 | 14429 | 8221 | 4.04% |
| 2025-05-23 | 55.83 | 56.20 | 0.21 | 0.38% | 55.00 | 57.98 | 16853 | 9564 | 4.72% |
| 2025-05-22 | 57.00 | 56.09 | -0.96 | -1.68% | 56.05 | 57.70 | 22165 | 12586 | 6.21% |
| 2025-05-21 | 54.54 | 57.05 | 2.50 | 4.58% | 54.32 | 58.00 | 29564 | 16823 | 8.28% |
| 2025-05-20 | 54.48 | 54.55 | -0.03 | -0.05% | 54.05 | 56.37 | 26263 | 14507 | 7.35% |
| 2025-05-19 | 52.55 | 54.58 | 2.70 | 5.20% | 52.03 | 55.78 | 32358 | 17565 | 9.06% |
| 2025-05-16 | 52.25 | 51.88 | -0.37 | -0.71% | 51.80 | 52.58 | 11267 | 5871 | 3.16% |
| 2025-05-15 | 52.70 | 52.25 | -0.35 | -0.67% | 52.04 | 53.32 | 11088 | 5812 | 3.10% |
| 2025-05-14 | 53.70 | 52.60 | -1.40 | -2.59% | 52.50 | 54.00 | 17623 | 9358 | 4.93% |
| 2025-05-13 | 56.00 | 54.00 | -2.10 | -3.74% | 53.76 | 56.06 | 25903 | 14142 | 7.25% |
| 2025-05-12 | 54.32 | 56.10 | 0.93 | 1.69% | 54.17 | 57.57 | 53068 | 29966 | 14.86% |
| 2025-05-09 | 55.14 | 55.17 | -1.09 | -1.94% | 53.09 | 55.79 | 47442 | 25883 | 13.29% |
| 2025-05-08 | 50.56 | 56.26 | 5.21 | 10.21% | 50.50 | 56.39 | 60562 | 32871 | 16.96% |
| 2025-05-07 | 48.98 | 51.05 | 2.78 | 5.76% | 48.70 | 52.30 | 37075 | 18753 | 10.38% |
| 2025-05-06 | 47.30 | 48.27 | 1.32 | 2.81% | 47.11 | 48.57 | 13013 | 6205 | 3.64% |
| 2025-04-30 | 46.30 | 46.95 | 0.45 | 0.97% | 46.25 | 47.26 | 11991 | 5624 | 3.36% |
| 2025-04-29 | 47.40 | 46.50 | -3.30 | -6.63% | 44.81 | 47.40 | 28597 | 13204 | 8.01% |
| 2025-04-28 | 50.24 | 49.80 | -0.64 | -1.27% | 49.21 | 50.57 | 15002 | 7466 | 4.20% |
| 2025-04-25 | 50.81 | 50.44 | -0.46 | -0.90% | 50.30 | 51.47 | 10956 | 5555 | 3.07% |
| 2025-04-24 | 51.79 | 50.90 | -0.89 | -1.72% | 50.70 | 51.79 | 9833 | 5022 | 2.75% |