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 | 83.87 | 80.26 | -2.44 | -2.95% | 79.88 | 83.88 | 31909 | 25824 | 8.51% |
| 2025-07-31 | 81.00 | 82.70 | 0.58 | 0.71% | 81.00 | 85.10 | 36390 | 30346 | 9.71% |
| 2025-07-30 | 85.10 | 82.12 | -3.77 | -4.39% | 81.67 | 85.10 | 43259 | 35831 | 11.54% |
| 2025-07-29 | 86.78 | 85.89 | -0.89 | -1.03% | 84.71 | 88.26 | 46082 | 39958 | 12.29% |
| 2025-07-28 | 85.52 | 86.78 | 2.00 | 2.36% | 84.78 | 87.30 | 48788 | 42083 | 13.02% |
| 2025-07-25 | 85.06 | 84.78 | 0.26 | 0.31% | 84.00 | 85.20 | 33548 | 28398 | 8.95% |
| 2025-07-24 | 85.00 | 84.52 | -0.14 | -0.17% | 84.14 | 85.88 | 32041 | 27095 | 8.55% |
| 2025-07-23 | 86.20 | 84.66 | -2.41 | -2.77% | 84.40 | 87.53 | 48933 | 41832 | 13.05% |
| 2025-07-22 | 88.14 | 87.07 | -2.32 | -2.60% | 86.27 | 89.95 | 56741 | 49840 | 15.14% |
| 2025-07-21 | 89.72 | 89.39 | 0.99 | 1.12% | 87.70 | 93.66 | 69124 | 62458 | 18.44% |
| 2025-07-18 | 88.53 | 88.40 | -2.67 | -2.93% | 87.77 | 90.88 | 70054 | 62152 | 18.69% |
| 2025-07-17 | 92.00 | 91.07 | -2.03 | -2.18% | 90.50 | 96.86 | 87926 | 82329 | 23.46% |
| 2025-07-16 | 90.00 | 93.10 | 2.01 | 2.21% | 88.33 | 98.07 | 104093 | 96423 | 27.77% |
| 2025-07-15 | 89.53 | 91.09 | -2.76 | -2.94% | 88.00 | 92.98 | 109474 | 98792 | 29.21% |
| 2025-07-14 | 84.15 | 93.85 | 12.07 | 14.76% | 83.20 | 98.14 | 144574 | 129614 | 38.57% |
| 2025-07-11 | 73.19 | 81.78 | 8.76 | 12.00% | 71.78 | 84.85 | 110245 | 85844 | 29.41% |
| 2025-07-10 | 75.72 | 73.02 | -5.50 | -7.00% | 72.82 | 76.80 | 87599 | 65325 | 23.37% |
| 2025-07-09 | 83.33 | 78.52 | 9.08 | 13.08% | 78.00 | 83.33 | 117171 | 95180 | 31.26% |
| 2025-07-08 | 68.20 | 69.44 | 1.28 | 1.88% | 67.91 | 70.27 | 17886 | 12363 | 4.77% |
| 2025-07-07 | 68.38 | 68.16 | -0.32 | -0.47% | 67.26 | 68.56 | 11745 | 7985 | 3.13% |
| 2025-07-04 | 69.41 | 68.48 | -1.37 | -1.96% | 68.46 | 69.89 | 16475 | 11365 | 4.40% |
| 2025-07-03 | 69.90 | 69.85 | -0.20 | -0.29% | 68.99 | 70.42 | 14003 | 9755 | 3.74% |
| 2025-07-02 | 72.47 | 70.05 | -2.59 | -3.57% | 69.46 | 72.50 | 27739 | 19564 | 7.40% |
| 2025-07-01 | 72.87 | 72.64 | -0.25 | -0.34% | 71.91 | 73.50 | 20911 | 15190 | 5.58% |
| 2025-06-30 | 72.02 | 72.89 | 0.52 | 0.72% | 72.02 | 73.90 | 18542 | 13552 | 4.95% |
| 2025-06-27 | 72.45 | 72.37 | -0.14 | -0.19% | 71.20 | 73.09 | 18059 | 13066 | 4.82% |
| 2025-06-26 | 73.56 | 72.76 | -1.12 | -1.52% | 72.71 | 74.85 | 22495 | 16575 | 6.00% |
| 2025-06-25 | 73.04 | 73.88 | 0.84 | 1.15% | 72.41 | 74.50 | 30271 | 22224 | 8.08% |
| 2025-06-24 | 69.46 | 73.04 | 4.04 | 5.86% | 69.46 | 73.42 | 36484 | 26290 | 9.73% |
| 2025-06-23 | 67.04 | 69.00 | 0.12 | 0.17% | 67.04 | 69.42 | 17662 | 12145 | 4.71% |
| 2025-06-20 | 69.44 | 68.88 | -1.74 | -2.46% | 68.88 | 71.27 | 24330 | 16966 | 6.49% |
| 2025-06-19 | 69.96 | 70.62 | 0.11 | 0.16% | 69.85 | 73.80 | 43907 | 31549 | 11.71% |
| 2025-06-18 | 70.00 | 70.51 | 0.37 | 0.53% | 69.20 | 70.88 | 17152 | 12005 | 4.58% |
| 2025-06-17 | 70.30 | 70.14 | -0.15 | -0.21% | 69.52 | 70.90 | 16896 | 11840 | 4.51% |
| 2025-06-16 | 70.20 | 70.29 | -0.27 | -0.38% | 70.09 | 71.43 | 19333 | 13636 | 5.16% |
| 2025-06-13 | 72.00 | 70.56 | -3.84 | -5.16% | 70.51 | 73.30 | 27193 | 19455 | 7.25% |
| 2025-06-12 | 75.30 | 74.40 | -0.70 | -0.93% | 73.78 | 75.70 | 19930 | 14859 | 5.32% |
| 2025-06-11 | 74.70 | 75.10 | 0.13 | 0.17% | 74.60 | 75.69 | 15886 | 11937 | 4.24% |
| 2025-06-10 | 77.17 | 74.97 | -2.02 | -2.62% | 73.32 | 77.17 | 28463 | 21324 | 7.59% |
| 2025-06-09 | 77.89 | 76.99 | -0.57 | -0.73% | 76.50 | 78.78 | 24020 | 18665 | 6.41% |
| 2025-06-06 | 79.00 | 77.56 | -1.65 | -2.08% | 77.28 | 79.22 | 17228 | 13446 | 4.60% |
| 2025-06-05 | 77.16 | 79.21 | 1.76 | 2.27% | 76.01 | 80.13 | 31963 | 25097 | 8.53% |
| 2025-06-04 | 76.90 | 77.45 | 0.81 | 1.06% | 76.60 | 78.00 | 16319 | 12621 | 4.35% |
| 2025-06-03 | 76.18 | 76.64 | -0.56 | -0.73% | 76.18 | 78.10 | 15937 | 12285 | 4.25% |
| 2025-05-30 | 78.90 | 77.20 | -2.04 | -2.57% | 75.77 | 78.90 | 25170 | 19368 | 6.71% |
| 2025-05-29 | 78.99 | 79.24 | -0.45 | -0.56% | 78.87 | 80.50 | 24148 | 19219 | 6.44% |
| 2025-05-28 | 80.55 | 79.69 | -1.60 | -1.97% | 79.54 | 81.98 | 22423 | 18012 | 5.98% |
| 2025-05-27 | 82.00 | 81.29 | -1.26 | -1.53% | 79.66 | 83.38 | 30186 | 24558 | 8.05% |
| 2025-05-26 | 83.66 | 82.55 | -1.32 | -1.57% | 81.77 | 85.68 | 32980 | 27300 | 8.80% |
| 2025-05-23 | 82.35 | 83.87 | 1.49 | 1.81% | 82.35 | 89.08 | 64190 | 55020 | 17.12% |
| 2025-05-22 | 84.12 | 82.38 | -1.82 | -2.16% | 82.30 | 85.55 | 24727 | 20668 | 6.60% |
| 2025-05-21 | 84.43 | 84.20 | -0.90 | -1.06% | 83.59 | 85.67 | 22361 | 18859 | 5.97% |
| 2025-05-20 | 85.67 | 85.10 | -0.57 | -0.67% | 83.83 | 86.99 | 22649 | 19359 | 6.04% |
| 2025-05-19 | 88.28 | 85.67 | -2.59 | -2.93% | 82.52 | 88.30 | 37195 | 31516 | 9.92% |
| 2025-05-16 | 87.40 | 88.26 | 0.57 | 0.65% | 86.54 | 92.00 | 41906 | 37662 | 11.18% |
| 2025-05-15 | 90.00 | 87.69 | -2.92 | -3.22% | 86.85 | 90.21 | 29810 | 26304 | 7.95% |
| 2025-05-14 | 92.01 | 90.61 | -1.72 | -1.86% | 88.51 | 93.50 | 44543 | 40214 | 11.88% |
| 2025-05-13 | 95.00 | 92.33 | -2.42 | -2.55% | 92.22 | 96.33 | 32381 | 30509 | 8.64% |
| 2025-05-12 | 95.73 | 94.75 | 2.15 | 2.32% | 93.18 | 96.00 | 42318 | 40129 | 11.29% |
| 2025-05-09 | 96.00 | 92.60 | -3.96 | -4.10% | 91.38 | 96.80 | 42109 | 39186 | 11.23% |
| 2025-05-08 | 96.26 | 96.56 | -0.69 | -0.71% | 95.33 | 99.25 | 43477 | 42213 | 11.60% |
| 2025-05-07 | 101.50 | 97.25 | -2.44 | -2.45% | 95.30 | 101.57 | 58115 | 57010 | 15.50% |
| 2025-05-06 | 97.55 | 99.69 | 4.24 | 4.44% | 93.00 | 102.70 | 85546 | 83493 | 22.82% |
| 2025-04-30 | 89.30 | 95.45 | 6.06 | 6.78% | 86.40 | 100.57 | 101319 | 93561 | 27.03% |
| 2025-04-29 | 79.00 | 89.39 | 8.78 | 10.89% | 78.52 | 89.90 | 71326 | 60913 | 18.82% |
| 2025-04-28 | 85.79 | 80.61 | -5.16 | -6.02% | 80.05 | 85.91 | 40384 | 33104 | 10.66% |
| 2025-04-25 | 85.27 | 85.77 | 0.89 | 1.05% | 82.60 | 88.18 | 45320 | 38587 | 11.96% |
| 2025-04-24 | 90.57 | 84.88 | -2.42 | -2.77% | 84.08 | 90.89 | 57213 | 49854 | 15.10% |