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 | 71.37 | 71.25 | 0.02 | 0.03% | 70.50 | 72.50 | 23922 | 17071 | 1.76% |
| 2025-07-31 | 72.80 | 71.23 | -2.06 | -2.81% | 71.07 | 73.70 | 35800 | 25918 | 2.64% |
| 2025-07-30 | 72.19 | 73.29 | 0.29 | 0.40% | 71.62 | 74.44 | 35944 | 26220 | 2.65% |
| 2025-07-29 | 69.80 | 73.00 | 2.81 | 4.00% | 69.55 | 73.57 | 40148 | 29011 | 2.96% |
| 2025-07-28 | 69.28 | 70.19 | 0.90 | 1.30% | 68.88 | 71.26 | 29656 | 20792 | 2.18% |
| 2025-07-25 | 68.42 | 69.29 | 0.89 | 1.30% | 68.03 | 69.55 | 24606 | 16962 | 1.81% |
| 2025-07-24 | 68.18 | 68.40 | 0.30 | 0.44% | 67.78 | 68.68 | 22455 | 15316 | 1.65% |
| 2025-07-23 | 67.10 | 68.10 | 1.11 | 1.66% | 66.51 | 68.20 | 25269 | 17099 | 1.86% |
| 2025-07-22 | 67.76 | 66.99 | -0.46 | -0.68% | 66.79 | 68.39 | 19521 | 13187 | 1.44% |
| 2025-07-21 | 66.80 | 67.45 | 0.88 | 1.32% | 66.41 | 67.55 | 16567 | 11115 | 1.22% |
| 2025-07-18 | 66.50 | 66.57 | 0.00 | 0.00% | 66.22 | 67.15 | 12750 | 8496 | 0.94% |
| 2025-07-17 | 66.01 | 66.57 | 0.28 | 0.42% | 65.60 | 66.72 | 15806 | 10472 | 1.16% |
| 2025-07-16 | 66.17 | 66.29 | 0.13 | 0.20% | 65.98 | 67.26 | 14386 | 9581 | 1.06% |
| 2025-07-15 | 66.72 | 66.16 | -0.46 | -0.69% | 65.52 | 67.07 | 16779 | 11095 | 1.24% |
| 2025-07-14 | 67.28 | 66.62 | -0.67 | -1.00% | 66.55 | 67.49 | 12608 | 8435 | 0.93% |
| 2025-07-11 | 66.67 | 67.29 | 0.41 | 0.61% | 66.10 | 67.60 | 20828 | 13951 | 1.53% |
| 2025-07-10 | 66.47 | 66.88 | 0.67 | 1.01% | 65.81 | 68.27 | 26652 | 17865 | 1.96% |
| 2025-07-09 | 66.77 | 66.21 | -0.62 | -0.93% | 66.20 | 67.05 | 14972 | 9969 | 1.10% |
| 2025-07-08 | 65.88 | 66.83 | 1.09 | 1.66% | 65.46 | 67.10 | 21605 | 14413 | 1.59% |
| 2025-07-07 | 65.65 | 65.74 | 0.05 | 0.08% | 65.45 | 66.25 | 10303 | 6775 | 0.76% |
| 2025-07-04 | 66.80 | 65.69 | -1.28 | -1.91% | 65.30 | 67.06 | 22166 | 14618 | 1.63% |
| 2025-07-03 | 66.38 | 66.97 | 0.59 | 0.89% | 66.34 | 67.25 | 15777 | 10542 | 1.16% |
| 2025-07-02 | 67.22 | 66.38 | -0.97 | -1.44% | 66.08 | 67.35 | 19920 | 13264 | 1.47% |
| 2025-07-01 | 68.18 | 67.35 | -0.85 | -1.25% | 67.09 | 68.18 | 20473 | 13831 | 1.51% |
| 2025-06-30 | 67.60 | 68.20 | 0.64 | 0.95% | 67.18 | 68.27 | 29074 | 19694 | 2.14% |
| 2025-06-27 | 68.00 | 67.56 | -0.12 | -0.18% | 67.30 | 68.80 | 29697 | 20226 | 2.19% |
| 2025-06-26 | 69.20 | 67.68 | -1.70 | -2.45% | 67.59 | 69.66 | 28684 | 19626 | 2.11% |
| 2025-06-25 | 68.49 | 69.38 | 1.11 | 1.63% | 68.07 | 69.69 | 28750 | 19816 | 2.12% |
| 2025-06-24 | 67.18 | 68.27 | 1.24 | 1.85% | 67.11 | 68.70 | 25980 | 17675 | 1.91% |
| 2025-06-23 | 67.10 | 67.03 | -0.46 | -0.68% | 67.00 | 68.39 | 26337 | 17808 | 1.95% |
| 2025-06-20 | 68.80 | 67.49 | -1.62 | -2.34% | 67.37 | 69.49 | 29753 | 20273 | 2.20% |
| 2025-06-19 | 70.00 | 69.11 | 0.02 | 0.03% | 68.28 | 70.18 | 42978 | 29737 | 3.18% |
| 2025-06-18 | 66.10 | 69.09 | 2.99 | 4.52% | 65.38 | 70.89 | 65888 | 45027 | 4.87% |
| 2025-06-17 | 65.00 | 66.10 | 4.08 | 6.58% | 65.00 | 68.70 | 73820 | 49202 | 5.46% |
| 2025-06-16 | 61.60 | 62.02 | 0.26 | 0.42% | 61.60 | 63.10 | 17611 | 10969 | 1.30% |
| 2025-06-13 | 61.80 | 61.76 | -0.36 | -0.58% | 61.06 | 62.39 | 18222 | 11244 | 1.35% |
| 2025-06-12 | 62.96 | 62.12 | -0.88 | -1.40% | 62.00 | 63.41 | 19067 | 11923 | 1.41% |
| 2025-06-11 | 62.51 | 63.00 | 0.56 | 0.90% | 62.50 | 63.76 | 15475 | 9782 | 1.14% |
| 2025-06-10 | 64.20 | 62.44 | -1.69 | -2.64% | 62.11 | 64.20 | 22889 | 14445 | 1.69% |
| 2025-06-09 | 63.52 | 64.13 | 0.15 | 0.23% | 63.52 | 64.61 | 16863 | 10800 | 1.25% |
| 2025-06-06 | 65.06 | 63.98 | -1.06 | -1.63% | 63.00 | 65.17 | 30135 | 19252 | 2.23% |
| 2025-06-05 | 65.25 | 65.04 | 0.17 | 0.26% | 64.08 | 65.25 | 28645 | 18473 | 2.12% |
| 2025-06-04 | 63.99 | 64.87 | 0.70 | 1.09% | 63.88 | 65.28 | 15581 | 10087 | 1.15% |
| 2025-06-03 | 63.97 | 64.17 | 0.12 | 0.19% | 63.56 | 64.88 | 15972 | 10257 | 1.18% |
| 2025-05-30 | 65.01 | 64.05 | -1.21 | -1.85% | 63.60 | 65.07 | 17449 | 11181 | 1.29% |
| 2025-05-29 | 64.34 | 65.26 | 1.52 | 2.38% | 63.63 | 65.70 | 19428 | 12562 | 1.44% |
| 2025-05-28 | 64.20 | 63.74 | -0.64 | -0.99% | 63.61 | 64.80 | 13605 | 8719 | 1.01% |
| 2025-05-27 | 64.62 | 64.38 | -0.74 | -1.14% | 63.80 | 65.50 | 13300 | 8561 | 0.98% |
| 2025-05-26 | 65.90 | 65.12 | 0.02 | 0.03% | 64.50 | 66.07 | 13635 | 8850 | 1.01% |
| 2025-05-23 | 66.50 | 65.10 | -1.84 | -2.75% | 65.06 | 66.97 | 13831 | 9136 | 1.02% |
| 2025-05-22 | 66.66 | 66.94 | 0.10 | 0.15% | 66.64 | 68.17 | 9516 | 6398 | 0.70% |
| 2025-05-21 | 67.76 | 66.84 | -0.98 | -1.45% | 66.72 | 68.20 | 12191 | 8184 | 0.90% |
| 2025-05-20 | 68.40 | 67.82 | -0.88 | -1.28% | 67.70 | 68.86 | 15928 | 10843 | 1.18% |
| 2025-05-19 | 69.08 | 69.03 | 0.40 | 0.58% | 67.67 | 69.20 | 13077 | 8944 | 0.97% |
| 2025-05-16 | 68.40 | 68.63 | -0.27 | -0.39% | 68.25 | 69.49 | 9126 | 6298 | 0.67% |
| 2025-05-15 | 69.90 | 68.90 | -0.76 | -1.09% | 68.76 | 70.29 | 13335 | 9253 | 0.99% |
| 2025-05-14 | 69.72 | 69.66 | 0.01 | 0.01% | 69.18 | 70.59 | 16775 | 11714 | 1.24% |
| 2025-05-13 | 71.10 | 69.65 | -0.53 | -0.76% | 69.50 | 71.15 | 17318 | 12157 | 1.28% |
| 2025-05-12 | 70.00 | 70.18 | 0.71 | 1.02% | 69.58 | 70.80 | 14703 | 10315 | 1.09% |
| 2025-05-09 | 71.06 | 69.47 | -1.73 | -2.43% | 69.30 | 71.06 | 22335 | 15620 | 1.65% |
| 2025-05-08 | 71.74 | 71.20 | -0.58 | -0.81% | 70.78 | 71.96 | 16566 | 11830 | 1.22% |
| 2025-05-07 | 73.80 | 71.78 | -1.38 | -1.89% | 70.95 | 74.79 | 32190 | 23309 | 2.38% |
| 2025-05-06 | 72.20 | 73.16 | 0.33 | 0.45% | 71.90 | 73.77 | 32507 | 23728 | 2.40% |
| 2025-04-30 | 72.93 | 72.83 | -0.08 | -0.11% | 71.92 | 73.98 | 28752 | 20937 | 2.13% |
| 2025-04-29 | 72.40 | 72.91 | -0.23 | -0.31% | 72.00 | 73.25 | 18580 | 13493 | 1.37% |
| 2025-04-28 | 73.00 | 73.14 | 0.64 | 0.88% | 71.70 | 75.23 | 27086 | 19872 | 2.00% |
| 2025-04-25 | 74.91 | 72.50 | -4.00 | -5.23% | 72.16 | 75.85 | 41966 | 30723 | 3.10% |
| 2025-04-24 | 78.00 | 76.50 | -1.24 | -1.60% | 76.31 | 78.00 | 19467 | 14951 | 1.44% |