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 | 90.70 | 89.01 | -2.18 | -2.39% | 87.99 | 92.40 | 32507 | 29243 | 7.18% |
| 2025-07-31 | 89.20 | 91.19 | 1.59 | 1.77% | 89.20 | 94.90 | 49491 | 45696 | 10.93% |
| 2025-07-30 | 91.45 | 89.60 | -3.34 | -3.59% | 88.80 | 91.71 | 37007 | 33257 | 8.17% |
| 2025-07-29 | 85.94 | 92.94 | 6.95 | 8.08% | 84.50 | 95.17 | 74422 | 66944 | 16.43% |
| 2025-07-28 | 87.00 | 85.99 | 0.17 | 0.20% | 85.40 | 87.80 | 19940 | 17207 | 4.40% |
| 2025-07-25 | 85.71 | 85.82 | 0.12 | 0.14% | 85.30 | 87.50 | 18913 | 16288 | 4.18% |
| 2025-07-24 | 84.00 | 85.70 | 0.10 | 0.12% | 84.00 | 85.88 | 17174 | 14627 | 3.79% |
| 2025-07-23 | 85.00 | 85.60 | 0.36 | 0.42% | 84.28 | 86.09 | 15230 | 12999 | 3.36% |
| 2025-07-22 | 86.15 | 85.24 | -1.38 | -1.59% | 85.05 | 87.25 | 23667 | 20336 | 5.22% |
| 2025-07-21 | 87.00 | 86.62 | -0.26 | -0.30% | 85.85 | 87.29 | 19997 | 17287 | 4.41% |
| 2025-07-18 | 88.50 | 86.88 | -1.83 | -2.06% | 86.28 | 88.70 | 31206 | 27176 | 6.89% |
| 2025-07-17 | 86.01 | 88.71 | 2.21 | 2.55% | 85.60 | 89.00 | 36566 | 32188 | 8.07% |
| 2025-07-16 | 86.08 | 86.50 | 0.59 | 0.69% | 85.11 | 88.58 | 33940 | 29550 | 7.49% |
| 2025-07-15 | 83.90 | 85.91 | 1.84 | 2.19% | 83.40 | 89.29 | 52641 | 45760 | 11.62% |
| 2025-07-14 | 84.77 | 84.07 | -0.16 | -0.19% | 83.85 | 88.60 | 24078 | 20493 | 5.32% |
| 2025-07-11 | 85.00 | 84.23 | 0.30 | 0.36% | 83.01 | 85.58 | 25368 | 21347 | 5.60% |
| 2025-07-10 | 85.29 | 83.93 | -1.65 | -1.93% | 83.30 | 85.50 | 24955 | 21024 | 5.51% |
| 2025-07-09 | 85.00 | 85.58 | -0.90 | -1.04% | 84.46 | 86.68 | 33404 | 28515 | 7.37% |
| 2025-07-08 | 81.90 | 86.48 | 5.87 | 7.28% | 81.90 | 89.79 | 66625 | 57657 | 14.71% |
| 2025-07-07 | 81.60 | 80.61 | -1.02 | -1.25% | 79.75 | 81.71 | 16692 | 13428 | 3.69% |
| 2025-07-04 | 83.25 | 81.63 | -1.63 | -1.96% | 81.05 | 83.75 | 19444 | 16007 | 4.29% |
| 2025-07-03 | 82.70 | 83.26 | 0.49 | 0.59% | 82.29 | 83.59 | 13927 | 11577 | 3.07% |
| 2025-07-02 | 85.14 | 82.77 | -2.58 | -3.02% | 82.00 | 85.14 | 20406 | 16916 | 4.50% |
| 2025-07-01 | 86.78 | 85.35 | -1.42 | -1.64% | 84.50 | 86.88 | 22411 | 19085 | 4.95% |
| 2025-06-30 | 86.50 | 86.77 | 0.77 | 0.90% | 85.17 | 88.20 | 28303 | 24472 | 6.25% |
| 2025-06-27 | 84.12 | 86.00 | 1.47 | 1.74% | 83.69 | 87.50 | 31422 | 26967 | 6.94% |
| 2025-06-26 | 83.02 | 84.53 | 0.77 | 0.92% | 83.02 | 86.50 | 28545 | 24307 | 6.30% |
| 2025-06-25 | 83.90 | 83.76 | 0.69 | 0.83% | 82.65 | 86.50 | 40021 | 33690 | 8.83% |
| 2025-06-24 | 78.50 | 83.07 | 4.89 | 6.25% | 78.47 | 83.80 | 40434 | 33291 | 8.93% |
| 2025-06-23 | 77.01 | 78.18 | -0.22 | -0.28% | 76.57 | 78.64 | 17427 | 13521 | 3.85% |
| 2025-06-20 | 79.88 | 78.40 | -1.49 | -1.87% | 77.20 | 81.32 | 21504 | 16965 | 4.75% |
| 2025-06-19 | 82.65 | 79.89 | -3.04 | -3.67% | 79.20 | 83.98 | 25786 | 20904 | 5.69% |
| 2025-06-18 | 80.00 | 82.93 | 2.50 | 3.11% | 79.40 | 83.18 | 27248 | 22285 | 6.02% |
| 2025-06-17 | 80.01 | 80.43 | 0.43 | 0.54% | 78.22 | 81.11 | 16585 | 13223 | 3.66% |
| 2025-06-16 | 78.57 | 80.00 | 1.36 | 1.73% | 78.00 | 81.97 | 18481 | 14928 | 4.08% |
| 2025-06-13 | 81.06 | 78.64 | -3.35 | -4.09% | 78.30 | 82.57 | 21858 | 17401 | 4.83% |
| 2025-06-12 | 80.90 | 81.99 | 1.28 | 1.59% | 80.27 | 84.35 | 24828 | 20465 | 5.48% |
| 2025-06-11 | 83.20 | 81.70 | -1.52 | -1.83% | 81.66 | 83.80 | 17515 | 14442 | 3.87% |
| 2025-06-10 | 84.80 | 83.22 | -2.09 | -2.45% | 81.90 | 85.35 | 23500 | 19586 | 5.19% |
| 2025-06-09 | 84.84 | 85.31 | 0.64 | 0.76% | 83.76 | 86.32 | 30591 | 26030 | 6.75% |
| 2025-06-06 | 78.57 | 84.67 | 5.58 | 7.06% | 78.57 | 86.86 | 58069 | 48635 | 12.82% |
| 2025-06-05 | 76.50 | 79.09 | 2.55 | 3.33% | 75.75 | 79.65 | 24634 | 19276 | 5.44% |
| 2025-06-04 | 75.30 | 76.54 | 1.64 | 2.19% | 75.29 | 77.36 | 17346 | 13303 | 3.83% |
| 2025-06-03 | 74.66 | 74.90 | -0.15 | -0.20% | 74.50 | 75.59 | 7733 | 5803 | 1.71% |
| 2025-05-30 | 76.91 | 75.05 | -2.31 | -2.99% | 73.90 | 77.28 | 17962 | 13502 | 3.97% |
| 2025-05-29 | 75.72 | 77.36 | 1.83 | 2.42% | 75.02 | 77.36 | 15790 | 12098 | 3.49% |
| 2025-05-28 | 75.30 | 75.53 | 0.25 | 0.33% | 74.86 | 76.25 | 10673 | 8066 | 2.36% |
| 2025-05-27 | 76.88 | 75.28 | -1.58 | -2.06% | 74.60 | 76.99 | 12635 | 9523 | 2.79% |
| 2025-05-26 | 73.89 | 76.86 | 2.97 | 4.02% | 73.42 | 77.10 | 22790 | 17313 | 5.03% |
| 2025-05-23 | 75.50 | 73.89 | -1.50 | -1.99% | 73.80 | 75.80 | 18091 | 13537 | 6.91% |
| 2025-05-22 | 76.30 | 75.39 | -0.91 | -1.19% | 75.08 | 76.99 | 16089 | 12208 | 6.14% |
| 2025-05-21 | 77.85 | 76.30 | -1.54 | -1.98% | 76.16 | 78.20 | 15488 | 11858 | 5.91% |
| 2025-05-20 | 78.28 | 77.84 | -0.43 | -0.55% | 76.90 | 78.65 | 15586 | 12125 | 5.95% |
| 2025-05-19 | 79.00 | 78.27 | -1.39 | -1.74% | 77.30 | 79.33 | 20963 | 16344 | 8.00% |
| 2025-05-16 | 78.00 | 79.66 | 1.67 | 2.14% | 76.60 | 81.65 | 24440 | 19450 | 9.33% |
| 2025-05-15 | 82.66 | 77.99 | -4.61 | -5.58% | 77.77 | 82.66 | 31820 | 25197 | 12.15% |
| 2025-05-14 | 84.00 | 82.60 | -1.40 | -1.67% | 82.19 | 85.17 | 19300 | 16083 | 7.37% |
| 2025-05-13 | 86.80 | 84.00 | -1.69 | -1.97% | 83.41 | 87.00 | 22702 | 19301 | 8.67% |
| 2025-05-12 | 85.51 | 85.69 | 1.18 | 1.40% | 84.39 | 85.86 | 17743 | 15098 | 6.77% |
| 2025-05-09 | 87.54 | 84.51 | -3.09 | -3.53% | 83.77 | 87.54 | 17688 | 15032 | 6.75% |
| 2025-05-08 | 85.81 | 87.60 | 1.79 | 2.09% | 85.50 | 88.41 | 21953 | 19159 | 8.38% |
| 2025-05-07 | 87.91 | 85.81 | -0.99 | -1.14% | 84.82 | 88.78 | 22217 | 19212 | 8.48% |
| 2025-05-06 | 84.61 | 86.80 | 4.08 | 4.93% | 82.36 | 86.89 | 27913 | 23683 | 10.65% |
| 2025-04-30 | 79.56 | 82.72 | 4.30 | 5.48% | 77.82 | 83.99 | 45014 | 36533 | 17.18% |
| 2025-04-29 | 85.00 | 78.42 | -12.74 | -13.98% | 77.77 | 85.00 | 55297 | 44242 | 21.11% |
| 2025-04-28 | 88.76 | 91.16 | 2.24 | 2.52% | 87.77 | 92.94 | 24047 | 21788 | 9.18% |
| 2025-04-25 | 88.90 | 88.92 | 0.44 | 0.50% | 88.20 | 91.31 | 15830 | 14237 | 6.04% |
| 2025-04-24 | 90.96 | 88.48 | -1.79 | -1.98% | 87.83 | 93.90 | 23601 | 21311 | 9.01% |