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 | 84.21 | 83.30 | -0.89 | -1.06% | 81.99 | 84.21 | 16474 | 13715 | 2.39% |
| 2025-07-31 | 84.77 | 84.19 | -1.14 | -1.34% | 83.60 | 88.08 | 26065 | 22475 | 3.79% |
| 2025-07-30 | 85.05 | 85.33 | 0.18 | 0.21% | 83.70 | 85.70 | 13614 | 11546 | 1.98% |
| 2025-07-29 | 85.30 | 85.15 | -0.52 | -0.61% | 84.40 | 85.88 | 13762 | 11701 | 2.00% |
| 2025-07-28 | 84.51 | 85.67 | 1.19 | 1.41% | 83.53 | 86.66 | 22864 | 19491 | 3.32% |
| 2025-07-25 | 84.41 | 84.48 | 0.06 | 0.07% | 83.71 | 84.87 | 12482 | 10512 | 1.81% |
| 2025-07-24 | 83.50 | 84.42 | 1.12 | 1.34% | 83.50 | 85.58 | 14602 | 12360 | 2.12% |
| 2025-07-23 | 83.99 | 83.30 | -0.66 | -0.79% | 83.00 | 84.16 | 11800 | 9857 | 1.71% |
| 2025-07-22 | 81.50 | 83.96 | 2.34 | 2.87% | 80.40 | 86.50 | 27416 | 23139 | 3.98% |
| 2025-07-21 | 81.17 | 81.62 | 0.42 | 0.52% | 80.66 | 81.81 | 14125 | 11480 | 2.05% |
| 2025-07-18 | 82.22 | 81.20 | -0.72 | -0.88% | 80.97 | 84.00 | 23406 | 19254 | 3.40% |
| 2025-07-17 | 81.59 | 81.92 | -0.10 | -0.12% | 80.60 | 82.58 | 13768 | 11255 | 2.00% |
| 2025-07-16 | 81.41 | 82.02 | 1.22 | 1.51% | 81.00 | 84.49 | 18006 | 14920 | 2.62% |
| 2025-07-15 | 82.62 | 80.80 | -1.69 | -2.05% | 80.21 | 83.00 | 17954 | 14620 | 2.61% |
| 2025-07-14 | 85.41 | 82.49 | 0.86 | 1.05% | 82.49 | 85.80 | 26593 | 22211 | 3.88% |
| 2025-07-11 | 80.31 | 81.63 | 1.28 | 1.59% | 79.01 | 82.49 | 15658 | 12667 | 2.29% |
| 2025-07-10 | 79.92 | 80.35 | -0.04 | -0.05% | 79.40 | 80.98 | 8185 | 6558 | 1.19% |
| 2025-07-09 | 81.24 | 80.39 | -0.85 | -1.05% | 79.91 | 81.70 | 11603 | 9345 | 1.69% |
| 2025-07-08 | 77.08 | 81.24 | 4.34 | 5.64% | 77.00 | 82.00 | 24148 | 19437 | 3.51% |
| 2025-07-07 | 77.49 | 76.90 | -0.26 | -0.34% | 75.75 | 77.50 | 7230 | 5526 | 1.05% |
| 2025-07-04 | 78.01 | 77.16 | -0.61 | -0.78% | 76.80 | 78.18 | 6861 | 5307 | 1.00% |
| 2025-07-03 | 77.40 | 77.77 | 0.30 | 0.39% | 77.40 | 78.65 | 9422 | 7346 | 1.37% |
| 2025-07-02 | 78.43 | 77.47 | -0.76 | -0.97% | 76.85 | 79.32 | 10585 | 8220 | 1.54% |
| 2025-07-01 | 79.65 | 78.23 | -1.42 | -1.78% | 78.00 | 79.97 | 9095 | 7156 | 1.32% |
| 2025-06-30 | 79.39 | 79.65 | 0.68 | 0.86% | 78.23 | 79.79 | 10844 | 8561 | 1.58% |
| 2025-06-27 | 78.31 | 78.97 | 0.54 | 0.69% | 78.19 | 79.50 | 9738 | 7671 | 1.42% |
| 2025-06-26 | 80.89 | 78.43 | -2.72 | -3.35% | 78.32 | 81.45 | 13133 | 10479 | 1.86% |
| 2025-06-25 | 78.15 | 81.15 | 3.25 | 4.17% | 78.11 | 82.58 | 19664 | 15893 | 2.79% |
| 2025-06-24 | 75.00 | 77.90 | 2.89 | 3.85% | 74.50 | 78.33 | 13066 | 10015 | 1.86% |
| 2025-06-23 | 73.30 | 75.01 | 1.41 | 1.92% | 73.00 | 76.50 | 11912 | 8905 | 1.69% |
| 2025-06-20 | 74.31 | 73.60 | -0.93 | -1.25% | 73.25 | 75.24 | 7047 | 5212 | 1.00% |
| 2025-06-19 | 74.37 | 74.53 | -0.12 | -0.16% | 74.10 | 75.97 | 8381 | 6299 | 1.19% |
| 2025-06-18 | 74.20 | 74.65 | 0.47 | 0.63% | 73.60 | 74.83 | 5806 | 4310 | 0.82% |
| 2025-06-17 | 74.21 | 74.18 | -0.02 | -0.03% | 73.64 | 74.50 | 7551 | 5589 | 1.07% |
| 2025-06-16 | 74.30 | 74.20 | 0.01 | 0.01% | 73.98 | 74.94 | 9760 | 7252 | 1.39% |
| 2025-06-13 | 76.59 | 74.19 | -2.67 | -3.47% | 74.00 | 77.21 | 11156 | 8355 | 1.58% |
| 2025-06-12 | 77.00 | 76.86 | -0.32 | -0.41% | 76.18 | 78.96 | 11246 | 8746 | 1.60% |
| 2025-06-11 | 75.10 | 77.18 | 1.52 | 2.01% | 75.10 | 77.71 | 7398 | 5687 | 1.05% |
| 2025-06-10 | 77.11 | 75.66 | -1.47 | -1.91% | 75.26 | 77.50 | 10118 | 7707 | 1.44% |
| 2025-06-09 | 78.47 | 77.13 | -1.34 | -1.71% | 76.84 | 78.76 | 10263 | 7980 | 1.46% |
| 2025-06-06 | 78.30 | 78.47 | 0.19 | 0.24% | 77.61 | 78.88 | 5441 | 4254 | 0.77% |
| 2025-06-05 | 76.93 | 78.28 | 1.56 | 2.03% | 76.35 | 78.94 | 8183 | 6364 | 1.16% |
| 2025-06-04 | 76.67 | 76.72 | 0.32 | 0.42% | 76.02 | 78.31 | 9210 | 7089 | 1.31% |
| 2025-06-03 | 77.22 | 76.40 | -0.82 | -1.06% | 74.60 | 77.57 | 10180 | 7754 | 1.45% |
| 2025-05-30 | 78.00 | 77.22 | -1.10 | -1.40% | 76.00 | 78.79 | 10471 | 8135 | 1.49% |
| 2025-05-29 | 115.65 | 116.42 | 1.25 | 1.09% | 115.18 | 117.54 | 7320 | 8505 | 1.54% |
| 2025-05-28 | 116.50 | 115.17 | -1.44 | -1.23% | 114.72 | 117.40 | 4508 | 5204 | 0.95% |
| 2025-05-27 | 118.66 | 116.61 | -1.84 | -1.55% | 115.67 | 118.84 | 7290 | 8499 | 1.53% |
| 2025-05-26 | 119.75 | 118.45 | -0.69 | -0.58% | 117.17 | 121.03 | 10987 | 13078 | 2.30% |
| 2025-05-23 | 122.39 | 119.14 | -3.26 | -2.66% | 118.90 | 122.80 | 8539 | 10329 | 1.79% |
| 2025-05-22 | 121.61 | 122.40 | 0.79 | 0.65% | 121.04 | 125.79 | 9922 | 12246 | 2.08% |
| 2025-05-21 | 123.89 | 121.61 | -1.96 | -1.59% | 121.00 | 124.58 | 7570 | 9276 | 1.59% |
| 2025-05-20 | 123.78 | 123.57 | 0.24 | 0.19% | 121.51 | 124.22 | 4794 | 5904 | 1.01% |
| 2025-05-19 | 124.61 | 123.33 | -1.22 | -0.98% | 123.00 | 124.95 | 4882 | 6037 | 1.02% |
| 2025-05-16 | 125.87 | 124.55 | -1.50 | -1.19% | 124.06 | 127.27 | 5684 | 7123 | 1.19% |
| 2025-05-15 | 128.01 | 126.05 | -2.31 | -1.80% | 125.15 | 128.67 | 6316 | 7995 | 1.32% |
| 2025-05-14 | 126.45 | 128.36 | 1.91 | 1.51% | 125.50 | 131.00 | 10068 | 12959 | 2.11% |
| 2025-05-13 | 128.01 | 126.45 | -0.42 | -0.33% | 125.90 | 129.20 | 6569 | 8345 | 1.38% |
| 2025-05-12 | 127.51 | 126.87 | 0.57 | 0.45% | 125.41 | 127.70 | 5338 | 6751 | 1.12% |
| 2025-05-09 | 127.49 | 126.30 | -1.32 | -1.03% | 125.40 | 130.86 | 10436 | 13319 | 2.19% |
| 2025-05-08 | 127.45 | 127.62 | 0.17 | 0.13% | 126.01 | 130.69 | 6547 | 8394 | 1.37% |
| 2025-05-07 | 126.51 | 127.45 | 1.75 | 1.39% | 126.05 | 128.50 | 9155 | 11658 | 1.92% |
| 2025-05-06 | 120.40 | 125.70 | 6.38 | 5.35% | 120.01 | 125.70 | 14733 | 18215 | 3.09% |
| 2025-04-30 | 118.00 | 119.32 | 1.19 | 1.01% | 117.57 | 121.14 | 6833 | 8179 | 1.43% |
| 2025-04-29 | 117.32 | 118.13 | 0.18 | 0.15% | 117.03 | 120.80 | 7156 | 8509 | 1.50% |
| 2025-04-28 | 120.84 | 117.95 | -3.00 | -2.48% | 117.02 | 121.40 | 7456 | 8831 | 1.56% |
| 2025-04-25 | 121.21 | 120.95 | 0.54 | 0.45% | 119.31 | 121.21 | 6639 | 8001 | 1.39% |
| 2025-04-24 | 120.87 | 120.41 | -0.59 | -0.49% | 118.21 | 121.90 | 11074 | 13345 | 2.32% |