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 | 75.000 | 73.300 | -1.830 | -2.44% | 71.170 | 75.000 | 21106 | 15259 | 11.98% |
| 2025-07-31 | 68.980 | 75.130 | 6.270 | 9.11% | 68.710 | 76.500 | 32458 | 23787 | 18.42% |
| 2025-07-30 | 70.340 | 68.860 | -2.080 | -2.93% | 68.780 | 71.500 | 11183 | 7795 | 6.35% |
| 2025-07-29 | 69.000 | 70.940 | 2.500 | 3.65% | 67.720 | 71.680 | 17700 | 12403 | 10.04% |
| 2025-07-28 | 68.340 | 68.440 | 0.260 | 0.38% | 68.010 | 69.200 | 7179 | 4911 | 4.07% |
| 2025-07-25 | 67.960 | 68.180 | 0.450 | 0.66% | 67.730 | 69.140 | 8419 | 5765 | 4.78% |
| 2025-07-24 | 67.730 | 67.730 | 0.010 | 0.01% | 67.200 | 68.360 | 5752 | 3889 | 3.26% |
| 2025-07-23 | 68.280 | 67.720 | 0.160 | 0.24% | 67.200 | 68.700 | 7392 | 5019 | 4.19% |
| 2025-07-22 | 68.790 | 67.560 | -0.710 | -1.04% | 67.440 | 68.790 | 6628 | 4496 | 3.76% |
| 2025-07-21 | 69.040 | 68.270 | -0.950 | -1.37% | 67.730 | 69.290 | 8841 | 6029 | 5.02% |
| 2025-07-18 | 70.240 | 69.220 | -1.530 | -2.16% | 69.020 | 70.750 | 7055 | 4919 | 4.00% |
| 2025-07-17 | 69.600 | 70.750 | 0.870 | 1.24% | 69.100 | 71.740 | 9623 | 6774 | 5.46% |
| 2025-07-16 | 70.000 | 69.880 | 0.060 | 0.09% | 69.500 | 71.480 | 7441 | 5233 | 4.22% |
| 2025-07-15 | 69.480 | 69.820 | 0.380 | 0.55% | 68.000 | 70.200 | 8601 | 5950 | 4.88% |
| 2025-07-14 | 70.740 | 69.440 | -1.720 | -2.42% | 69.180 | 70.930 | 8371 | 5836 | 4.75% |
| 2025-07-11 | 70.210 | 71.160 | 0.970 | 1.38% | 70.040 | 71.960 | 10094 | 7189 | 5.73% |
| 2025-07-10 | 71.270 | 70.190 | -0.800 | -1.13% | 69.480 | 72.180 | 10694 | 7528 | 6.07% |
| 2025-07-09 | 72.360 | 70.990 | -1.850 | -2.54% | 70.310 | 72.990 | 12817 | 9155 | 7.27% |
| 2025-07-08 | 73.010 | 72.840 | -1.180 | -1.59% | 72.220 | 73.990 | 13866 | 10128 | 7.87% |
| 2025-07-07 | 74.200 | 74.020 | 0.270 | 0.37% | 73.300 | 76.600 | 17140 | 12871 | 9.73% |
| 2025-07-04 | 73.600 | 73.750 | -0.410 | -0.55% | 71.500 | 77.120 | 22644 | 16822 | 12.85% |
| 2025-07-03 | 74.070 | 74.160 | 0.090 | 0.12% | 73.320 | 74.900 | 10267 | 7616 | 5.83% |
| 2025-07-02 | 74.810 | 74.070 | -0.860 | -1.15% | 73.150 | 76.110 | 13049 | 9696 | 7.40% |
| 2025-07-01 | 80.580 | 74.930 | -4.600 | -5.78% | 74.240 | 80.600 | 27182 | 20614 | 15.42% |
| 2025-06-30 | 79.890 | 79.530 | -0.680 | -0.85% | 77.600 | 82.800 | 27605 | 22046 | 15.66% |
| 2025-06-27 | 83.510 | 80.210 | -3.910 | -4.65% | 79.870 | 91.000 | 38430 | 32671 | 21.81% |
| 2025-06-26 | 79.870 | 84.120 | 4.420 | 5.55% | 76.010 | 92.990 | 43256 | 35959 | 24.54% |
| 2025-06-25 | 78.000 | 79.700 | 0.520 | 0.66% | 77.200 | 82.980 | 32683 | 26158 | 18.55% |
| 2025-06-24 | 83.000 | 79.180 | -6.210 | -7.27% | 79.180 | 87.800 | 39662 | 32923 | 22.51% |
| 2025-06-23 | 70.780 | 85.390 | 14.610 | 20.64% | 70.000 | 90.000 | 45278 | 35869 | 25.69% |
| 2025-06-20 | 70.480 | 70.780 | -3.250 | -4.39% | 68.890 | 76.490 | 29280 | 21010 | 16.61% |
| 2025-06-19 | 74.700 | 74.030 | 2.780 | 3.90% | 71.250 | 78.990 | 40985 | 30705 | 23.26% |
| 2025-06-18 | 78.000 | 71.250 | -8.250 | -10.38% | 70.900 | 86.500 | 46668 | 35994 | 26.48% |
| 2025-06-17 | 73.900 | 79.500 | 2.500 | 3.25% | 72.500 | 90.000 | 50504 | 41020 | 28.66% |
| 2025-06-16 | 61.000 | 77.000 | 13.810 | 21.85% | 61.000 | 82.000 | 40120 | 28314 | 22.77% |
| 2025-06-13 | 71.000 | 63.190 | -1.060 | -1.65% | 63.030 | 74.600 | 30144 | 20874 | 17.10% |
| 2025-06-12 | 60.700 | 64.250 | 3.050 | 4.98% | 60.320 | 64.300 | 17321 | 10804 | 9.83% |
| 2025-06-11 | 61.080 | 61.200 | 0.310 | 0.51% | 60.190 | 62.380 | 4280 | 2636 | 2.43% |
| 2025-06-10 | 62.110 | 60.890 | -1.370 | -2.20% | 60.080 | 62.670 | 7065 | 4334 | 4.01% |
| 2025-06-09 | 59.610 | 62.260 | 2.300 | 3.84% | 59.610 | 62.350 | 8823 | 5440 | 5.01% |
| 2025-06-06 | 61.050 | 59.960 | -2.040 | -3.29% | 59.370 | 61.090 | 4686 | 2816 | 2.66% |
| 2025-06-05 | 59.790 | 63.000 | 3.340 | 5.60% | 59.530 | 63.590 | 7141 | 4406 | 4.05% |
| 2025-06-04 | 59.080 | 59.660 | 0.560 | 0.95% | 58.880 | 60.000 | 1810 | 1078 | 1.03% |
| 2025-06-03 | 58.450 | 59.100 | 0.170 | 0.29% | 58.450 | 59.800 | 1990 | 1176 | 1.13% |
| 2025-05-30 | 60.100 | 58.930 | -1.220 | -2.03% | 58.930 | 61.080 | 2949 | 1762 | 1.67% |
| 2025-05-29 | 58.330 | 60.150 | 1.660 | 2.84% | 58.330 | 60.170 | 4013 | 2393 | 2.28% |
| 2025-05-28 | 59.220 | 58.490 | -1.010 | -1.70% | 58.110 | 59.750 | 2613 | 1534 | 1.48% |
| 2025-05-27 | 59.780 | 59.500 | 0.050 | 0.08% | 59.160 | 59.900 | 1798 | 1070 | 1.02% |
| 2025-05-26 | 58.500 | 59.450 | 1.240 | 2.13% | 58.120 | 59.800 | 2493 | 1470 | 1.41% |
| 2025-05-23 | 57.910 | 58.210 | -0.390 | -0.67% | 57.910 | 59.860 | 5276 | 3108 | 2.99% |
| 2025-05-22 | 61.390 | 58.600 | -2.870 | -4.67% | 58.500 | 61.880 | 7050 | 4203 | 4.00% |
| 2025-05-21 | 62.720 | 61.470 | -1.400 | -2.23% | 61.120 | 62.720 | 4613 | 2853 | 2.62% |
| 2025-05-20 | 61.450 | 62.870 | 1.440 | 2.34% | 61.050 | 63.800 | 7125 | 4460 | 4.04% |
| 2025-05-19 | 62.800 | 61.430 | -0.830 | -1.33% | 60.440 | 62.800 | 4975 | 3045 | 2.82% |
| 2025-05-16 | 63.830 | 62.260 | -2.190 | -3.40% | 61.300 | 63.830 | 10430 | 6489 | 5.92% |
| 2025-05-15 | 64.080 | 64.450 | 0.750 | 1.18% | 64.080 | 66.660 | 14926 | 9780 | 8.47% |
| 2025-05-14 | 62.510 | 63.700 | 0.930 | 1.48% | 60.870 | 63.850 | 8576 | 5332 | 4.87% |
| 2025-05-13 | 63.040 | 62.770 | 0.220 | 0.35% | 62.660 | 66.180 | 11476 | 7346 | 6.51% |
| 2025-05-12 | 62.470 | 62.550 | 0.740 | 1.20% | 61.550 | 62.660 | 3643 | 2269 | 2.07% |
| 2025-05-09 | 63.760 | 61.810 | -1.950 | -3.06% | 61.600 | 63.760 | 5488 | 3426 | 3.11% |
| 2025-05-08 | 62.660 | 63.760 | 1.380 | 2.21% | 61.000 | 64.000 | 5588 | 3534 | 3.17% |
| 2025-05-07 | 64.700 | 62.380 | -0.890 | -1.41% | 61.600 | 64.700 | 5723 | 3593 | 3.25% |
| 2025-05-06 | 62.880 | 63.270 | 1.520 | 2.46% | 62.000 | 63.500 | 6226 | 3913 | 3.53% |
| 2025-04-30 | 59.500 | 61.750 | 1.830 | 3.05% | 59.500 | 62.880 | 5496 | 3391 | 3.12% |
| 2025-04-29 | 58.940 | 59.920 | 0.410 | 0.69% | 58.550 | 61.290 | 4303 | 2583 | 2.44% |
| 2025-04-28 | 61.000 | 59.510 | -1.400 | -2.30% | 59.000 | 61.680 | 4563 | 2746 | 2.59% |
| 2025-04-25 | 62.710 | 60.910 | -1.350 | -2.17% | 60.550 | 63.240 | 5931 | 3672 | 3.37% |