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 | 69.80 | 67.69 | -2.20 | -3.15% | 67.39 | 69.80 | 43304 | 29557 | 2.93% |
| 2025-07-31 | 67.00 | 69.89 | 1.96 | 2.89% | 67.00 | 72.00 | 90168 | 63354 | 6.09% |
| 2025-07-30 | 65.39 | 67.93 | 3.97 | 6.21% | 65.00 | 69.68 | 107843 | 73332 | 7.28% |
| 2025-07-29 | 63.40 | 63.96 | 0.51 | 0.80% | 62.81 | 64.55 | 40144 | 25489 | 2.71% |
| 2025-07-28 | 64.82 | 63.45 | -2.22 | -3.38% | 62.00 | 64.88 | 63392 | 40048 | 4.28% |
| 2025-07-25 | 64.22 | 65.67 | 1.45 | 2.26% | 63.88 | 65.67 | 42560 | 27605 | 2.87% |
| 2025-07-24 | 62.39 | 64.22 | 1.99 | 3.20% | 62.06 | 64.38 | 40108 | 25437 | 2.71% |
| 2025-07-23 | 62.80 | 62.23 | -0.57 | -0.91% | 61.97 | 63.08 | 25280 | 15820 | 1.71% |
| 2025-07-22 | 63.21 | 62.80 | -0.41 | -0.65% | 62.53 | 63.56 | 26921 | 16983 | 1.82% |
| 2025-07-21 | 62.21 | 63.21 | 0.44 | 0.70% | 62.21 | 63.50 | 23829 | 15035 | 1.61% |
| 2025-07-18 | 63.10 | 62.77 | -0.33 | -0.52% | 62.10 | 63.75 | 25937 | 16269 | 1.75% |
| 2025-07-17 | 62.70 | 63.10 | 0.45 | 0.72% | 61.60 | 63.36 | 19918 | 12527 | 1.35% |
| 2025-07-16 | 61.80 | 62.65 | 0.73 | 1.18% | 61.80 | 63.65 | 24537 | 15426 | 1.66% |
| 2025-07-15 | 62.35 | 61.92 | -0.69 | -1.10% | 61.36 | 62.69 | 19472 | 12051 | 1.32% |
| 2025-07-14 | 62.23 | 62.61 | 0.26 | 0.42% | 61.99 | 63.09 | 15672 | 9801 | 1.06% |
| 2025-07-11 | 61.59 | 62.35 | 0.72 | 1.17% | 60.92 | 62.78 | 19096 | 11868 | 1.29% |
| 2025-07-10 | 62.02 | 61.63 | -0.52 | -0.84% | 61.40 | 62.39 | 15946 | 9844 | 1.08% |
| 2025-07-09 | 63.33 | 62.15 | -1.05 | -1.66% | 62.00 | 63.45 | 20040 | 12535 | 1.35% |
| 2025-07-08 | 62.45 | 63.20 | 0.78 | 1.25% | 62.43 | 63.77 | 25191 | 15932 | 1.70% |
| 2025-07-07 | 62.12 | 62.42 | 0.29 | 0.47% | 61.70 | 63.09 | 16717 | 10416 | 1.13% |
| 2025-07-04 | 62.93 | 62.13 | -1.17 | -1.85% | 61.83 | 63.84 | 26598 | 16588 | 1.80% |
| 2025-07-03 | 62.51 | 63.30 | 0.59 | 0.94% | 62.51 | 63.88 | 22367 | 14149 | 1.51% |
| 2025-07-02 | 63.52 | 62.71 | -1.14 | -1.79% | 62.19 | 63.87 | 24680 | 15465 | 1.67% |
| 2025-07-01 | 63.18 | 63.85 | 0.65 | 1.03% | 62.53 | 64.50 | 32900 | 20987 | 2.22% |
| 2025-06-30 | 63.22 | 63.20 | 0.12 | 0.19% | 62.45 | 63.68 | 26988 | 17011 | 1.83% |
| 2025-06-27 | 63.56 | 63.08 | -0.16 | -0.25% | 62.95 | 64.55 | 33080 | 21103 | 2.24% |
| 2025-06-26 | 64.09 | 63.24 | -0.86 | -1.34% | 63.07 | 64.16 | 25895 | 16441 | 1.75% |
| 2025-06-25 | 63.80 | 64.10 | 0.60 | 0.94% | 63.23 | 64.20 | 31191 | 19903 | 2.11% |
| 2025-06-24 | 62.70 | 63.50 | 1.11 | 1.78% | 62.52 | 63.88 | 30891 | 19537 | 2.09% |
| 2025-06-23 | 60.80 | 62.39 | 1.00 | 1.63% | 60.52 | 63.35 | 25217 | 15706 | 1.71% |
| 2025-06-20 | 62.02 | 61.39 | -0.63 | -1.02% | 61.21 | 62.95 | 24993 | 15495 | 1.69% |
| 2025-06-19 | 63.13 | 62.02 | -0.87 | -1.38% | 61.77 | 64.05 | 45986 | 28949 | 3.11% |
| 2025-06-18 | 61.59 | 62.89 | 1.74 | 2.85% | 60.76 | 63.09 | 52180 | 32388 | 3.53% |
| 2025-06-17 | 58.77 | 61.15 | 2.75 | 4.71% | 58.77 | 62.88 | 50301 | 30629 | 3.40% |
| 2025-06-16 | 57.30 | 58.40 | 0.70 | 1.21% | 57.01 | 58.86 | 13364 | 7788 | 0.90% |
| 2025-06-13 | 58.57 | 57.70 | -1.27 | -2.15% | 57.13 | 59.06 | 23429 | 13543 | 1.59% |
| 2025-06-12 | 59.18 | 58.97 | -0.58 | -0.97% | 58.66 | 59.88 | 19231 | 11395 | 1.30% |
| 2025-06-11 | 59.59 | 59.55 | -0.25 | -0.42% | 59.55 | 60.58 | 16457 | 9874 | 1.11% |
| 2025-06-10 | 60.94 | 59.80 | -0.75 | -1.24% | 59.04 | 61.00 | 26345 | 15802 | 1.78% |
| 2025-06-09 | 60.50 | 60.55 | -0.04 | -0.07% | 60.10 | 60.89 | 22122 | 13376 | 1.50% |
| 2025-06-06 | 59.11 | 60.59 | 1.21 | 2.04% | 58.80 | 61.67 | 42013 | 25359 | 2.84% |
| 2025-06-05 | 57.60 | 59.38 | 1.83 | 3.18% | 57.07 | 59.88 | 32533 | 19042 | 2.20% |
| 2025-06-04 | 56.76 | 57.55 | 0.80 | 1.41% | 56.69 | 57.97 | 18084 | 10369 | 1.22% |
| 2025-06-03 | 56.10 | 56.75 | 0.09 | 0.16% | 55.88 | 57.45 | 17250 | 9815 | 1.17% |
| 2025-05-30 | 58.00 | 56.66 | -1.44 | -2.48% | 56.50 | 58.20 | 23413 | 13378 | 1.58% |
| 2025-05-29 | 80.27 | 81.70 | 1.40 | 1.74% | 80.27 | 81.72 | 14988 | 12192 | 1.42% |
| 2025-05-28 | 80.36 | 80.30 | -0.04 | -0.05% | 79.66 | 81.23 | 10996 | 8840 | 1.04% |
| 2025-05-27 | 81.60 | 80.34 | -0.70 | -0.86% | 79.93 | 81.60 | 12600 | 10151 | 1.19% |
| 2025-05-26 | 80.28 | 81.04 | 0.56 | 0.70% | 80.28 | 81.66 | 15608 | 12629 | 1.48% |
| 2025-05-23 | 82.50 | 80.48 | -2.07 | -2.51% | 80.48 | 82.88 | 23405 | 19045 | 2.22% |
| 2025-05-22 | 83.58 | 82.55 | -1.52 | -1.81% | 82.48 | 85.54 | 20157 | 16915 | 1.91% |
| 2025-05-21 | 86.06 | 84.07 | -2.55 | -2.94% | 83.58 | 86.61 | 24148 | 20362 | 2.29% |
| 2025-05-20 | 86.39 | 86.62 | -0.20 | -0.23% | 86.00 | 87.28 | 11362 | 9844 | 1.08% |
| 2025-05-19 | 85.93 | 86.82 | 0.99 | 1.15% | 85.10 | 87.40 | 16768 | 14510 | 1.59% |
| 2025-05-16 | 85.72 | 85.83 | -0.25 | -0.29% | 85.31 | 86.98 | 12197 | 10527 | 1.15% |
| 2025-05-15 | 88.96 | 86.08 | -2.88 | -3.24% | 86.08 | 88.96 | 19420 | 16859 | 1.84% |
| 2025-05-14 | 88.27 | 88.96 | 0.69 | 0.78% | 88.10 | 90.28 | 27760 | 24785 | 2.63% |
| 2025-05-13 | 90.50 | 88.27 | -0.61 | -0.69% | 88.21 | 91.38 | 22622 | 20266 | 2.14% |
| 2025-05-12 | 88.03 | 88.88 | 1.86 | 2.14% | 87.52 | 88.95 | 20551 | 18151 | 1.95% |
| 2025-05-09 | 90.39 | 87.02 | -3.37 | -3.73% | 86.88 | 90.39 | 26577 | 23286 | 2.52% |
| 2025-05-08 | 89.66 | 90.39 | 0.14 | 0.16% | 89.38 | 90.98 | 22310 | 20147 | 2.11% |
| 2025-05-07 | 94.74 | 90.25 | -2.84 | -3.05% | 89.58 | 95.03 | 35374 | 32352 | 3.35% |
| 2025-05-06 | 91.88 | 93.09 | 1.50 | 1.64% | 91.48 | 94.01 | 37241 | 34624 | 3.53% |
| 2025-04-30 | 87.00 | 91.59 | 4.49 | 5.15% | 86.15 | 91.60 | 46024 | 41013 | 4.36% |
| 2025-04-29 | 88.32 | 87.10 | -10.79 | -11.02% | 84.35 | 89.64 | 80255 | 68705 | 7.60% |
| 2025-04-28 | 99.00 | 97.89 | -1.15 | -1.16% | 97.71 | 99.30 | 14136 | 13914 | 1.34% |
| 2025-04-25 | 98.77 | 99.04 | 0.32 | 0.32% | 97.57 | 100.85 | 18340 | 18196 | 1.74% |
| 2025-04-24 | 101.00 | 98.72 | -1.28 | -1.28% | 97.60 | 101.88 | 19880 | 19822 | 1.88% |