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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 78.34 | 77.16 | -1.66 | -2.11% | 77.00 | 79.91 | 83743 | 65500 | 2.45% |
| 2025-07-30 | 81.40 | 78.82 | -2.38 | -2.93% | 78.10 | 81.49 | 91991 | 73006 | 2.69% |
| 2025-07-29 | 80.00 | 81.20 | 1.28 | 1.60% | 79.81 | 81.92 | 77059 | 62267 | 2.25% |
| 2025-07-28 | 80.51 | 79.92 | -1.08 | -1.33% | 79.89 | 81.16 | 61202 | 49028 | 1.79% |
| 2025-07-25 | 81.69 | 81.00 | -0.69 | -0.84% | 79.80 | 81.70 | 67150 | 54026 | 1.96% |
| 2025-07-24 | 80.68 | 81.69 | 1.19 | 1.48% | 80.25 | 82.93 | 65098 | 53017 | 1.90% |
| 2025-07-23 | 80.00 | 80.50 | 0.38 | 0.47% | 79.76 | 81.53 | 57476 | 46436 | 1.68% |
| 2025-07-22 | 80.50 | 80.12 | -1.11 | -1.37% | 78.69 | 80.94 | 92597 | 73886 | 2.70% |
| 2025-07-21 | 81.68 | 81.23 | -0.72 | -0.88% | 80.88 | 81.92 | 58302 | 47388 | 1.70% |
| 2025-07-18 | 82.90 | 81.95 | -1.39 | -1.67% | 81.76 | 83.70 | 74803 | 61534 | 2.18% |
| 2025-07-17 | 81.30 | 83.34 | 1.51 | 1.85% | 81.10 | 84.00 | 69241 | 57195 | 2.02% |
| 2025-07-16 | 85.35 | 81.83 | -2.43 | -2.88% | 81.50 | 85.50 | 103803 | 86345 | 3.03% |
| 2025-07-15 | 81.70 | 84.26 | 2.50 | 3.06% | 81.70 | 85.26 | 105848 | 88770 | 3.09% |
| 2025-07-14 | 81.16 | 81.76 | -0.01 | -0.01% | 81.04 | 82.18 | 39587 | 32303 | 1.16% |
| 2025-07-11 | 81.67 | 81.77 | -0.23 | -0.28% | 80.59 | 82.41 | 51655 | 42242 | 1.51% |
| 2025-07-10 | 83.26 | 82.00 | -0.83 | -1.00% | 81.21 | 83.39 | 45546 | 37337 | 1.33% |
| 2025-07-09 | 84.45 | 82.83 | -1.62 | -1.92% | 82.45 | 85.15 | 59899 | 50021 | 1.75% |
| 2025-07-08 | 81.19 | 84.45 | 3.26 | 4.02% | 81.10 | 84.50 | 83168 | 69496 | 2.43% |
| 2025-07-07 | 82.80 | 81.19 | -2.42 | -2.89% | 80.01 | 82.80 | 72782 | 59124 | 2.13% |
| 2025-07-04 | 83.99 | 83.61 | 0.10 | 0.12% | 83.17 | 85.90 | 97285 | 82360 | 2.84% |
| 2025-07-03 | 84.38 | 83.51 | -0.30 | -0.36% | 83.24 | 85.30 | 57234 | 48107 | 1.67% |
| 2025-07-02 | 85.05 | 83.81 | -1.90 | -2.22% | 83.38 | 85.68 | 62426 | 52409 | 1.82% |
| 2025-07-01 | 85.50 | 85.71 | -0.35 | -0.41% | 85.06 | 88.27 | 96632 | 83585 | 2.82% |
| 2025-06-30 | 86.69 | 86.06 | -0.31 | -0.36% | 85.69 | 88.52 | 104793 | 91095 | 3.06% |
| 2025-06-27 | 86.00 | 86.37 | 0.87 | 1.02% | 83.24 | 87.56 | 115059 | 98888 | 3.36% |
| 2025-06-26 | 85.20 | 85.50 | 0.73 | 0.86% | 83.10 | 91.00 | 143010 | 123250 | 4.18% |
| 2025-06-25 | 81.98 | 84.77 | 4.27 | 5.30% | 81.50 | 85.50 | 143706 | 120796 | 4.20% |
| 2025-06-24 | 78.60 | 80.50 | 2.30 | 2.94% | 78.53 | 81.52 | 77148 | 62045 | 2.25% |
| 2025-06-23 | 77.00 | 78.20 | -0.44 | -0.56% | 76.80 | 78.64 | 66646 | 51761 | 1.95% |
| 2025-06-20 | 81.51 | 78.64 | -2.56 | -3.15% | 78.50 | 81.70 | 56884 | 45259 | 1.66% |
| 2025-06-19 | 82.55 | 81.20 | -1.35 | -1.64% | 81.00 | 84.30 | 68197 | 56223 | 1.99% |
| 2025-06-18 | 80.35 | 82.55 | 2.20 | 2.74% | 79.90 | 83.76 | 79185 | 64839 | 2.31% |
| 2025-06-17 | 81.80 | 80.35 | -0.92 | -1.13% | 79.86 | 82.17 | 64024 | 51665 | 1.87% |
| 2025-06-16 | 81.80 | 81.27 | -1.32 | -1.60% | 80.90 | 83.14 | 86190 | 70607 | 2.52% |
| 2025-06-13 | 83.10 | 82.59 | -1.23 | -1.47% | 80.50 | 85.32 | 240947 | 199712 | 7.04% |
| 2025-06-12 | 84.72 | 83.82 | -0.98 | -1.16% | 82.93 | 86.00 | 114425 | 96538 | 3.34% |
| 2025-06-11 | 84.14 | 84.80 | 0.66 | 0.78% | 84.14 | 86.30 | 87507 | 74580 | 2.56% |
| 2025-06-10 | 87.60 | 84.14 | -3.03 | -3.48% | 83.68 | 87.87 | 128004 | 109370 | 3.74% |
| 2025-06-09 | 85.42 | 87.17 | 1.76 | 2.06% | 84.48 | 87.58 | 114602 | 98864 | 3.35% |
| 2025-06-06 | 85.00 | 85.41 | -1.04 | -1.20% | 84.38 | 87.24 | 121698 | 103814 | 3.55% |
| 2025-06-05 | 81.81 | 86.45 | 4.64 | 5.67% | 81.37 | 87.19 | 148820 | 126277 | 4.35% |
| 2025-06-04 | 80.20 | 81.81 | 3.19 | 4.06% | 79.65 | 82.96 | 137785 | 112491 | 4.02% |
| 2025-06-03 | 77.70 | 78.62 | -0.08 | -0.10% | 77.65 | 80.20 | 71893 | 56751 | 2.10% |
| 2025-05-30 | 79.50 | 78.70 | -1.34 | -1.67% | 76.67 | 80.76 | 92463 | 72444 | 2.70% |
| 2025-05-29 | 78.76 | 80.04 | 0.34 | 0.43% | 78.30 | 81.18 | 132325 | 105672 | 3.86% |
| 2025-05-28 | 74.70 | 79.70 | 8.42 | 11.81% | 73.00 | 81.62 | 229627 | 178807 | 6.71% |
| 2025-05-27 | 72.00 | 71.28 | -1.05 | -1.45% | 70.70 | 72.50 | 43296 | 31009 | 1.26% |
| 2025-05-26 | 71.09 | 72.33 | 0.93 | 1.30% | 71.01 | 72.85 | 50863 | 36714 | 1.49% |
| 2025-05-23 | 73.54 | 71.40 | -1.60 | -2.19% | 71.30 | 73.64 | 59707 | 43206 | 1.74% |
| 2025-05-22 | 73.98 | 73.00 | -0.99 | -1.34% | 73.00 | 75.27 | 49861 | 36915 | 1.46% |
| 2025-05-21 | 74.91 | 73.99 | -1.50 | -1.99% | 73.54 | 75.46 | 52922 | 39333 | 1.55% |
| 2025-05-20 | 74.69 | 75.49 | 1.61 | 2.18% | 73.50 | 75.83 | 59818 | 44747 | 1.75% |
| 2025-05-19 | 74.46 | 73.88 | -2.22 | -2.92% | 72.44 | 74.98 | 90385 | 66466 | 2.64% |
| 2025-05-16 | 76.08 | 76.10 | -0.42 | -0.55% | 75.61 | 77.25 | 63487 | 48510 | 1.85% |
| 2025-05-15 | 80.24 | 76.52 | -3.88 | -4.83% | 76.16 | 80.24 | 98085 | 75636 | 2.86% |
| 2025-05-14 | 79.60 | 80.40 | 0.93 | 1.17% | 79.50 | 83.00 | 105288 | 85088 | 3.08% |
| 2025-05-13 | 82.00 | 79.47 | 0.02 | 0.03% | 79.20 | 82.30 | 90129 | 72683 | 2.63% |
| 2025-05-12 | 76.89 | 79.45 | 3.53 | 4.65% | 76.87 | 79.87 | 92689 | 72916 | 2.71% |
| 2025-05-09 | 106.92 | 106.58 | -0.04 | -0.04% | 105.65 | 107.90 | 49182 | 52491 | 2.01% |
| 2025-05-08 | 108.00 | 106.62 | -2.38 | -2.18% | 106.02 | 109.22 | 70315 | 75563 | 2.88% |
| 2025-05-07 | 110.21 | 109.00 | 0.34 | 0.31% | 107.29 | 111.83 | 71588 | 78394 | 2.93% |
| 2025-05-06 | 106.70 | 108.66 | 4.06 | 3.88% | 106.13 | 109.95 | 94768 | 102858 | 3.88% |
| 2025-04-30 | 100.53 | 104.60 | 4.50 | 4.50% | 99.50 | 105.90 | 101268 | 104651 | 4.14% |
| 2025-04-29 | 97.58 | 100.10 | -0.40 | -0.40% | 94.00 | 101.39 | 97873 | 96262 | 4.00% |
| 2025-04-28 | 102.00 | 100.50 | -1.22 | -1.20% | 100.20 | 104.50 | 63285 | 64599 | 2.59% |
| 2025-04-25 | 100.02 | 101.72 | 1.84 | 1.84% | 99.59 | 104.49 | 70096 | 71770 | 2.87% |
| 2025-04-24 | 102.16 | 99.88 | -2.27 | -2.22% | 98.56 | 102.84 | 60525 | 60727 | 2.47% |
| 2025-04-23 | 101.00 | 102.15 | 3.58 | 3.63% | 99.77 | 103.97 | 80301 | 81654 | 3.28% |