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 | 84.82 | 85.50 | 0.32 | 0.38% | 83.03 | 85.80 | 16353 | 13859 | 1.60% |
| 2025-07-31 | 85.76 | 85.18 | -0.20 | -0.23% | 84.51 | 89.38 | 22186 | 19195 | 2.17% |
| 2025-07-30 | 88.60 | 85.38 | -3.42 | -3.85% | 85.00 | 88.60 | 14133 | 12243 | 1.38% |
| 2025-07-29 | 90.56 | 88.80 | -2.30 | -2.52% | 87.50 | 91.20 | 14773 | 13088 | 1.44% |
| 2025-07-28 | 92.30 | 91.10 | -0.20 | -0.22% | 90.50 | 93.45 | 16712 | 15311 | 1.63% |
| 2025-07-25 | 90.50 | 91.30 | 0.12 | 0.13% | 89.09 | 92.80 | 15255 | 13804 | 1.49% |
| 2025-07-24 | 89.28 | 91.18 | 1.88 | 2.11% | 88.67 | 93.00 | 24778 | 22465 | 2.42% |
| 2025-07-23 | 81.66 | 89.30 | 6.57 | 7.94% | 81.50 | 91.26 | 39048 | 34097 | 3.82% |
| 2025-07-22 | 84.95 | 82.73 | -3.57 | -4.14% | 82.58 | 85.97 | 19741 | 16572 | 1.93% |
| 2025-07-21 | 88.00 | 86.30 | -0.90 | -1.03% | 85.95 | 89.37 | 17378 | 15137 | 1.70% |
| 2025-07-18 | 90.14 | 87.20 | -4.33 | -4.73% | 87.03 | 90.59 | 23321 | 20595 | 2.28% |
| 2025-07-17 | 91.70 | 91.53 | 0.18 | 0.20% | 88.38 | 93.00 | 35575 | 32297 | 3.48% |
| 2025-07-16 | 85.68 | 91.35 | 5.68 | 6.63% | 84.64 | 91.89 | 45736 | 40499 | 4.47% |
| 2025-07-15 | 83.80 | 85.67 | 0.83 | 0.98% | 83.50 | 86.60 | 24461 | 20830 | 2.39% |
| 2025-07-14 | 84.75 | 84.84 | 0.18 | 0.21% | 83.50 | 87.22 | 24075 | 20553 | 2.35% |
| 2025-07-11 | 83.21 | 84.66 | 1.45 | 1.74% | 82.55 | 85.96 | 29300 | 24761 | 2.87% |
| 2025-07-10 | 82.01 | 83.21 | 0.61 | 0.74% | 79.61 | 83.50 | 32123 | 26165 | 3.14% |
| 2025-07-09 | 84.35 | 82.60 | -2.12 | -2.50% | 82.13 | 87.25 | 29869 | 25162 | 2.92% |
| 2025-07-08 | 84.60 | 84.72 | 0.05 | 0.06% | 81.01 | 87.10 | 26784 | 22712 | 2.62% |
| 2025-07-07 | 83.60 | 84.67 | 0.47 | 0.56% | 82.69 | 85.50 | 26682 | 22403 | 2.61% |
| 2025-07-04 | 86.04 | 84.20 | -3.14 | -3.60% | 84.00 | 89.30 | 32508 | 27774 | 3.18% |
| 2025-07-03 | 86.51 | 87.34 | -1.94 | -2.17% | 85.23 | 93.50 | 50359 | 44552 | 4.92% |
| 2025-07-02 | 82.50 | 89.28 | 5.78 | 6.92% | 82.00 | 89.28 | 55298 | 47182 | 5.41% |
| 2025-07-01 | 78.00 | 83.50 | 5.51 | 7.07% | 76.83 | 86.66 | 65852 | 53698 | 6.44% |
| 2025-06-30 | 78.47 | 77.99 | -0.05 | -0.06% | 76.00 | 79.30 | 46667 | 36221 | 4.56% |
| 2025-06-27 | 83.78 | 78.04 | -5.74 | -6.85% | 77.81 | 84.00 | 63107 | 50197 | 6.17% |
| 2025-06-26 | 81.00 | 83.78 | 0.38 | 0.46% | 78.58 | 88.88 | 88546 | 74204 | 8.66% |
| 2025-06-25 | 78.30 | 83.40 | 6.84 | 8.93% | 74.50 | 91.69 | 101882 | 85491 | 9.96% |
| 2025-06-24 | 63.80 | 76.56 | 12.76 | 20.00% | 62.99 | 76.56 | 79381 | 54539 | 7.76% |
| 2025-06-23 | 60.95 | 63.80 | 0.94 | 1.50% | 60.38 | 65.93 | 51982 | 33150 | 5.08% |
| 2025-06-20 | 57.15 | 62.86 | 5.71 | 9.99% | 57.15 | 65.68 | 73620 | 45300 | 7.20% |
| 2025-06-19 | 55.50 | 57.15 | 1.34 | 2.40% | 54.93 | 60.81 | 44870 | 26222 | 4.39% |
| 2025-06-18 | 55.20 | 55.81 | 0.99 | 1.81% | 54.21 | 56.80 | 14648 | 8144 | 1.43% |
| 2025-06-17 | 55.55 | 54.82 | -0.75 | -1.35% | 54.26 | 55.58 | 13801 | 7547 | 1.35% |
| 2025-06-16 | 55.76 | 55.57 | -0.85 | -1.51% | 55.48 | 56.58 | 10587 | 5915 | 1.04% |
| 2025-06-13 | 57.50 | 56.42 | -1.62 | -2.79% | 55.65 | 57.53 | 17789 | 10038 | 1.74% |
| 2025-06-12 | 57.08 | 58.04 | 0.03 | 0.05% | 56.29 | 58.80 | 22174 | 12681 | 2.17% |
| 2025-06-11 | 57.28 | 58.01 | 0.82 | 1.43% | 57.28 | 60.26 | 25903 | 15198 | 2.53% |
| 2025-06-10 | 58.44 | 57.19 | -1.33 | -2.27% | 55.66 | 59.39 | 25311 | 14439 | 2.48% |
| 2025-06-09 | 55.80 | 58.52 | 2.67 | 4.78% | 55.78 | 60.97 | 40269 | 23762 | 3.94% |
| 2025-06-06 | 56.98 | 55.85 | -1.18 | -2.07% | 55.62 | 57.56 | 17086 | 9602 | 1.67% |
| 2025-06-05 | 82.45 | 82.42 | 0.10 | 0.12% | 79.00 | 83.66 | 19300 | 15729 | 2.72% |
| 2025-06-04 | 80.41 | 82.32 | 2.97 | 3.74% | 79.89 | 82.52 | 19859 | 16141 | 2.80% |
| 2025-06-03 | 80.01 | 79.35 | -1.26 | -1.56% | 78.88 | 81.12 | 12953 | 10317 | 1.83% |
| 2025-05-30 | 80.60 | 80.61 | -0.74 | -0.91% | 79.60 | 81.97 | 17973 | 14480 | 2.53% |
| 2025-05-29 | 86.00 | 81.35 | -5.12 | -5.92% | 81.12 | 88.65 | 33812 | 28264 | 4.77% |
| 2025-05-28 | 86.52 | 86.47 | 0.90 | 1.05% | 84.56 | 88.28 | 18827 | 16228 | 2.65% |
| 2025-05-27 | 87.00 | 85.57 | -0.82 | -0.95% | 84.56 | 87.84 | 15563 | 13387 | 2.19% |
| 2025-05-26 | 86.92 | 86.39 | 1.03 | 1.21% | 84.01 | 87.46 | 14928 | 12812 | 2.10% |
| 2025-05-23 | 86.00 | 85.36 | -1.44 | -1.66% | 84.80 | 87.99 | 23489 | 20229 | 3.31% |
| 2025-05-22 | 88.39 | 86.80 | -2.66 | -2.97% | 86.31 | 90.50 | 25526 | 22433 | 3.60% |
| 2025-05-21 | 89.51 | 89.46 | -1.69 | -1.85% | 87.42 | 94.40 | 30108 | 27088 | 4.24% |
| 2025-05-20 | 95.21 | 91.15 | -6.35 | -6.51% | 89.15 | 95.64 | 36132 | 33079 | 5.09% |
| 2025-05-19 | 98.86 | 97.50 | -3.06 | -3.04% | 93.00 | 100.15 | 39674 | 38116 | 5.59% |
| 2025-05-16 | 88.30 | 100.56 | 11.71 | 13.18% | 88.30 | 104.85 | 62951 | 61297 | 8.88% |
| 2025-05-15 | 86.85 | 88.85 | 1.23 | 1.40% | 84.30 | 93.50 | 39175 | 34872 | 5.52% |
| 2025-05-14 | 88.86 | 87.62 | -1.41 | -1.58% | 85.00 | 91.59 | 37124 | 32546 | 5.23% |
| 2025-05-13 | 84.01 | 89.03 | 7.11 | 8.68% | 84.01 | 94.84 | 52641 | 47290 | 7.42% |
| 2025-05-12 | 76.10 | 81.92 | 7.31 | 9.80% | 75.33 | 83.24 | 42259 | 33838 | 5.96% |
| 2025-05-09 | 78.80 | 74.61 | -6.13 | -7.59% | 74.50 | 80.50 | 31876 | 24307 | 4.49% |
| 2025-05-08 | 78.80 | 80.74 | 0.06 | 0.07% | 78.38 | 81.88 | 25848 | 20682 | 3.64% |
| 2025-05-07 | 80.25 | 80.68 | -2.32 | -2.80% | 78.05 | 82.50 | 41329 | 33225 | 5.83% |
| 2025-05-06 | 74.39 | 83.00 | 8.63 | 11.60% | 73.00 | 86.00 | 45712 | 35241 | 6.44% |
| 2025-04-30 | 74.38 | 74.37 | 1.85 | 2.55% | 70.00 | 75.81 | 44980 | 32659 | 6.34% |
| 2025-04-29 | 60.35 | 72.52 | 12.09 | 20.01% | 60.32 | 72.52 | 33132 | 22188 | 4.67% |
| 2025-04-28 | 61.77 | 60.43 | -1.50 | -2.42% | 59.98 | 63.00 | 13828 | 8420 | 1.95% |
| 2025-04-25 | 63.00 | 61.93 | -1.33 | -2.10% | 61.50 | 63.88 | 18131 | 11322 | 2.56% |
| 2025-04-24 | 61.99 | 63.26 | 0.72 | 1.15% | 61.66 | 65.75 | 29854 | 19080 | 4.21% |