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 | 71.03 | 70.93 | -0.16 | -0.23% | 70.20 | 72.65 | 16197 | 11571 | 0.90% |
| 2025-07-31 | 72.09 | 71.09 | -0.98 | -1.36% | 70.75 | 72.69 | 21875 | 15662 | 1.22% |
| 2025-07-30 | 73.50 | 72.07 | -1.72 | -2.33% | 71.50 | 73.80 | 24832 | 18054 | 1.38% |
| 2025-07-29 | 70.40 | 73.79 | 3.37 | 4.79% | 70.12 | 75.00 | 40724 | 29862 | 2.27% |
| 2025-07-28 | 70.40 | 70.42 | 0.06 | 0.09% | 69.70 | 70.64 | 17135 | 12005 | 0.95% |
| 2025-07-25 | 69.25 | 70.36 | 1.03 | 1.49% | 69.05 | 70.80 | 18152 | 12759 | 1.01% |
| 2025-07-24 | 69.03 | 69.33 | 0.34 | 0.49% | 68.49 | 69.33 | 10416 | 7185 | 0.58% |
| 2025-07-23 | 67.85 | 68.99 | 0.99 | 1.46% | 67.50 | 70.03 | 24728 | 17063 | 1.38% |
| 2025-07-22 | 68.28 | 68.00 | 0.66 | 0.98% | 67.78 | 68.96 | 22580 | 15420 | 1.26% |
| 2025-07-21 | 67.30 | 67.34 | 0.34 | 0.51% | 66.89 | 68.03 | 16608 | 11186 | 0.93% |
| 2025-07-18 | 67.84 | 67.00 | -0.84 | -1.24% | 66.52 | 68.00 | 20738 | 13927 | 1.16% |
| 2025-07-17 | 68.45 | 67.84 | -0.47 | -0.69% | 66.71 | 68.58 | 20717 | 13979 | 1.15% |
| 2025-07-16 | 67.94 | 68.31 | 0.37 | 0.54% | 67.60 | 68.85 | 8924 | 6086 | 0.50% |
| 2025-07-15 | 69.09 | 67.94 | -1.15 | -1.66% | 67.87 | 69.70 | 10497 | 7194 | 0.58% |
| 2025-07-14 | 69.35 | 69.09 | -0.18 | -0.26% | 69.00 | 70.00 | 7849 | 5445 | 0.44% |
| 2025-07-11 | 68.51 | 69.27 | 0.63 | 0.92% | 68.35 | 69.88 | 12566 | 8703 | 0.70% |
| 2025-07-10 | 69.66 | 68.64 | -1.06 | -1.52% | 68.30 | 69.80 | 9339 | 6430 | 0.52% |
| 2025-07-09 | 69.50 | 69.70 | 0.05 | 0.07% | 69.11 | 70.12 | 7218 | 5023 | 0.40% |
| 2025-07-08 | 69.89 | 69.65 | 0.27 | 0.39% | 69.12 | 70.12 | 11213 | 7810 | 0.62% |
| 2025-07-07 | 69.38 | 69.38 | 0.28 | 0.41% | 69.03 | 69.89 | 5563 | 3856 | 0.31% |
| 2025-07-04 | 69.88 | 69.10 | -0.80 | -1.14% | 69.03 | 70.21 | 13294 | 9250 | 0.74% |
| 2025-07-03 | 69.93 | 69.90 | -0.30 | -0.43% | 69.23 | 70.50 | 18786 | 13107 | 1.05% |
| 2025-07-02 | 71.95 | 70.20 | -1.98 | -2.74% | 69.65 | 72.82 | 11466 | 8080 | 0.64% |
| 2025-07-01 | 73.90 | 72.18 | -0.86 | -1.18% | 71.50 | 73.90 | 12151 | 8791 | 0.68% |
| 2025-06-30 | 72.49 | 73.04 | 0.54 | 0.74% | 72.20 | 74.57 | 12814 | 9392 | 0.71% |
| 2025-06-27 | 72.85 | 73.10 | 0.23 | 0.32% | 71.21 | 73.77 | 9714 | 7046 | 0.54% |
| 2025-06-26 | 73.88 | 72.87 | -1.50 | -2.02% | 71.75 | 74.85 | 14940 | 10925 | 0.83% |
| 2025-06-25 | 73.07 | 74.37 | 1.60 | 2.20% | 72.32 | 74.83 | 12544 | 9304 | 0.70% |
| 2025-06-24 | 72.17 | 72.77 | 0.97 | 1.35% | 71.22 | 73.32 | 10852 | 7840 | 0.60% |
| 2025-06-23 | 71.85 | 71.80 | 0.11 | 0.15% | 70.67 | 72.50 | 11210 | 8039 | 0.62% |
| 2025-06-20 | 70.03 | 71.69 | 1.24 | 1.76% | 69.79 | 71.79 | 8601 | 6119 | 0.48% |
| 2025-06-19 | 70.89 | 70.45 | -0.48 | -0.68% | 70.03 | 72.11 | 10223 | 7233 | 0.57% |
| 2025-06-18 | 68.65 | 70.93 | 2.28 | 3.32% | 68.31 | 71.30 | 10901 | 7648 | 0.61% |
| 2025-06-17 | 69.20 | 68.65 | -0.45 | -0.65% | 68.03 | 70.20 | 11219 | 7718 | 0.63% |
| 2025-06-16 | 67.77 | 69.10 | 0.93 | 1.36% | 67.52 | 69.88 | 8819 | 6100 | 0.49% |
| 2025-06-13 | 71.00 | 68.17 | -3.38 | -4.72% | 67.40 | 71.00 | 24836 | 17084 | 1.38% |
| 2025-06-12 | 71.88 | 71.55 | -0.65 | -0.90% | 70.56 | 72.72 | 9309 | 6657 | 0.52% |
| 2025-06-11 | 71.44 | 72.20 | 1.03 | 1.45% | 70.88 | 72.67 | 11609 | 8336 | 0.65% |
| 2025-06-10 | 71.51 | 71.17 | -0.57 | -0.79% | 70.84 | 72.75 | 9060 | 6493 | 0.50% |
| 2025-06-09 | 72.50 | 71.74 | -0.58 | -0.80% | 71.50 | 73.03 | 10838 | 7799 | 0.60% |
| 2025-06-06 | 73.25 | 72.32 | -0.49 | -0.67% | 71.40 | 73.25 | 10034 | 7256 | 0.56% |
| 2025-06-05 | 71.60 | 72.81 | 0.83 | 1.15% | 71.33 | 73.09 | 11129 | 8036 | 0.62% |
| 2025-06-04 | 72.02 | 71.98 | -1.10 | -1.51% | 71.04 | 73.57 | 23919 | 17314 | 1.33% |
| 2025-06-03 | 74.37 | 73.08 | -2.31 | -3.06% | 72.17 | 75.12 | 16163 | 11808 | 0.90% |
| 2025-05-30 | 74.54 | 75.39 | 0.70 | 0.94% | 74.05 | 75.45 | 11905 | 8899 | 0.66% |
| 2025-05-29 | 71.75 | 74.69 | 2.48 | 3.43% | 71.75 | 75.40 | 16310 | 12098 | 0.91% |
| 2025-05-28 | 70.53 | 72.21 | 1.47 | 2.08% | 70.26 | 72.35 | 9385 | 6718 | 0.52% |
| 2025-05-27 | 70.93 | 70.74 | -0.74 | -1.04% | 69.84 | 72.98 | 12091 | 8552 | 0.67% |
| 2025-05-26 | 70.51 | 71.48 | 0.50 | 0.70% | 70.51 | 74.31 | 20594 | 14860 | 1.15% |
| 2025-05-23 | 69.97 | 70.98 | 1.68 | 2.42% | 69.10 | 72.25 | 15299 | 10864 | 0.85% |
| 2025-05-22 | 69.50 | 69.30 | -0.20 | -0.29% | 69.08 | 72.30 | 16821 | 11882 | 0.94% |
| 2025-05-21 | 67.68 | 69.50 | 1.81 | 2.67% | 66.50 | 69.99 | 18240 | 12545 | 1.02% |
| 2025-05-20 | 67.11 | 67.69 | 0.54 | 0.80% | 65.64 | 68.49 | 13326 | 9011 | 0.74% |
| 2025-05-19 | 66.24 | 67.15 | 1.17 | 1.77% | 64.77 | 67.29 | 11853 | 7845 | 0.66% |
| 2025-05-16 | 66.83 | 65.98 | -0.14 | -0.21% | 65.52 | 67.31 | 9769 | 6494 | 0.54% |
| 2025-05-15 | 67.51 | 66.12 | -1.68 | -2.48% | 65.70 | 67.51 | 8426 | 5593 | 0.47% |
| 2025-05-14 | 68.45 | 67.80 | -0.52 | -0.76% | 66.28 | 68.45 | 13021 | 8747 | 0.73% |
| 2025-05-13 | 70.20 | 68.32 | 0.10 | 0.15% | 68.00 | 70.27 | 16742 | 11551 | 0.93% |
| 2025-05-12 | 68.56 | 68.22 | 0.76 | 1.13% | 67.31 | 70.32 | 23759 | 16290 | 1.32% |
| 2025-05-09 | 65.04 | 67.46 | 2.15 | 3.29% | 64.21 | 67.89 | 24250 | 16078 | 1.35% |
| 2025-05-08 | 65.47 | 65.31 | -0.04 | -0.06% | 64.68 | 66.66 | 16956 | 11132 | 0.94% |
| 2025-05-07 | 63.60 | 65.35 | 2.52 | 4.01% | 63.60 | 66.97 | 32014 | 20933 | 1.78% |
| 2025-05-06 | 62.40 | 62.83 | 0.81 | 1.31% | 61.88 | 63.41 | 19850 | 12451 | 1.11% |
| 2025-04-30 | 65.41 | 62.02 | -2.62 | -4.05% | 61.53 | 65.50 | 33804 | 21140 | 1.88% |
| 2025-04-29 | 64.00 | 64.64 | 0.13 | 0.20% | 63.46 | 65.17 | 11809 | 7596 | 0.66% |
| 2025-04-28 | 66.25 | 64.51 | -1.71 | -2.58% | 63.88 | 66.79 | 14594 | 9439 | 0.81% |
| 2025-04-25 | 64.33 | 66.22 | 1.56 | 2.41% | 64.33 | 66.55 | 13015 | 8589 | 0.73% |
| 2025-04-24 | 66.70 | 64.66 | -1.56 | -2.36% | 64.58 | 66.70 | 7674 | 5018 | 0.43% |