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 | 88.51 | 87.86 | -1.42 | -1.59% | 87.38 | 89.80 | 65526 | 57798 | 5.50% |
| 2025-07-31 | 90.10 | 89.28 | -1.41 | -1.55% | 89.01 | 93.66 | 85423 | 78157 | 7.18% |
| 2025-07-30 | 90.00 | 90.69 | -0.34 | -0.37% | 89.50 | 93.35 | 100038 | 91558 | 8.40% |
| 2025-07-29 | 85.77 | 91.03 | 5.08 | 5.91% | 85.32 | 92.50 | 125310 | 112220 | 10.53% |
| 2025-07-28 | 87.00 | 85.95 | -1.25 | -1.43% | 85.28 | 87.10 | 49777 | 42784 | 4.18% |
| 2025-07-25 | 85.65 | 87.20 | 1.41 | 1.64% | 85.29 | 87.80 | 78907 | 68291 | 6.63% |
| 2025-07-24 | 81.80 | 85.79 | 4.11 | 5.03% | 81.80 | 86.76 | 104606 | 88339 | 8.79% |
| 2025-07-23 | 81.30 | 81.68 | 0.47 | 0.58% | 81.07 | 82.93 | 45947 | 37626 | 3.86% |
| 2025-07-22 | 81.53 | 81.21 | -0.17 | -0.21% | 80.95 | 82.20 | 34957 | 28486 | 2.94% |
| 2025-07-21 | 81.87 | 81.38 | 0.03 | 0.04% | 80.68 | 81.96 | 38580 | 31408 | 3.24% |
| 2025-07-18 | 83.12 | 81.35 | -1.87 | -2.25% | 81.01 | 83.73 | 51352 | 42156 | 4.31% |
| 2025-07-17 | 83.13 | 83.22 | -0.05 | -0.06% | 82.50 | 83.53 | 44781 | 37179 | 3.76% |
| 2025-07-16 | 82.01 | 83.27 | 1.42 | 1.73% | 81.72 | 84.19 | 58912 | 48970 | 4.95% |
| 2025-07-15 | 81.00 | 81.85 | 0.49 | 0.60% | 80.00 | 82.57 | 51807 | 42149 | 4.35% |
| 2025-07-14 | 81.60 | 81.36 | -0.23 | -0.28% | 80.69 | 83.39 | 41528 | 34051 | 3.49% |
| 2025-07-11 | 80.56 | 81.59 | 1.06 | 1.32% | 79.80 | 82.07 | 53936 | 43703 | 4.53% |
| 2025-07-10 | 81.48 | 80.53 | -1.45 | -1.77% | 80.38 | 82.18 | 53292 | 43186 | 4.48% |
| 2025-07-09 | 83.88 | 81.98 | -1.70 | -2.03% | 81.61 | 83.89 | 54784 | 45261 | 4.60% |
| 2025-07-08 | 83.53 | 83.68 | 1.18 | 1.43% | 83.03 | 84.96 | 59266 | 49789 | 4.98% |
| 2025-07-07 | 83.62 | 82.50 | -1.15 | -1.37% | 81.58 | 84.20 | 54178 | 44826 | 4.55% |
| 2025-07-04 | 85.00 | 83.65 | -2.15 | -2.51% | 82.58 | 85.50 | 73979 | 62099 | 6.21% |
| 2025-07-03 | 83.10 | 85.80 | 2.60 | 3.13% | 82.81 | 85.85 | 78176 | 65995 | 6.57% |
| 2025-07-02 | 84.10 | 83.20 | -1.89 | -2.22% | 81.88 | 84.60 | 92261 | 76855 | 7.75% |
| 2025-07-01 | 87.99 | 85.09 | -2.40 | -2.74% | 85.05 | 92.13 | 140731 | 125116 | 11.82% |
| 2025-06-30 | 85.30 | 87.49 | 2.54 | 2.99% | 84.30 | 89.01 | 110779 | 95853 | 9.30% |
| 2025-06-27 | 83.22 | 84.95 | 2.20 | 2.66% | 81.93 | 87.50 | 145364 | 123013 | 12.21% |
| 2025-06-26 | 82.28 | 82.75 | 0.06 | 0.07% | 80.60 | 83.97 | 98871 | 81018 | 8.30% |
| 2025-06-25 | 83.00 | 82.69 | 0.79 | 0.96% | 81.50 | 83.54 | 97054 | 80098 | 8.15% |
| 2025-06-24 | 81.97 | 81.90 | 0.59 | 0.73% | 79.90 | 82.89 | 101593 | 82558 | 8.53% |
| 2025-06-23 | 79.40 | 81.31 | 1.31 | 1.64% | 79.26 | 83.00 | 109942 | 89785 | 9.23% |
| 2025-06-20 | 79.13 | 80.00 | 0.55 | 0.69% | 78.11 | 80.98 | 115249 | 92067 | 9.68% |
| 2025-06-19 | 80.40 | 79.45 | -0.89 | -1.11% | 78.01 | 80.49 | 110561 | 87582 | 9.29% |
| 2025-06-18 | 76.20 | 80.34 | 3.84 | 5.02% | 76.00 | 81.40 | 159622 | 125876 | 13.41% |
| 2025-06-17 | 72.47 | 76.50 | 4.89 | 6.83% | 72.00 | 77.00 | 128041 | 95807 | 10.75% |
| 2025-06-16 | 71.00 | 71.61 | 0.38 | 0.53% | 70.76 | 72.88 | 34853 | 25049 | 2.93% |
| 2025-06-13 | 72.50 | 71.23 | -2.09 | -2.85% | 71.02 | 73.28 | 46391 | 33342 | 3.90% |
| 2025-06-12 | 73.25 | 73.32 | -0.01 | -0.01% | 72.75 | 74.50 | 40603 | 29924 | 3.41% |
| 2025-06-11 | 72.00 | 73.33 | 1.23 | 1.71% | 72.00 | 74.99 | 49562 | 36354 | 4.16% |
| 2025-06-10 | 73.80 | 72.10 | -1.80 | -2.44% | 71.01 | 73.85 | 51667 | 37361 | 4.34% |
| 2025-06-09 | 74.13 | 73.90 | 0.43 | 0.59% | 72.96 | 74.45 | 48434 | 35751 | 4.07% |
| 2025-06-06 | 72.45 | 73.47 | 1.07 | 1.48% | 71.73 | 75.26 | 84166 | 61832 | 7.07% |
| 2025-06-05 | 71.30 | 72.40 | 1.40 | 1.97% | 70.98 | 73.20 | 59778 | 43127 | 5.02% |
| 2025-06-04 | 70.75 | 71.00 | 0.25 | 0.35% | 70.65 | 72.08 | 41667 | 29753 | 3.50% |
| 2025-06-03 | 70.13 | 70.75 | -0.43 | -0.60% | 70.10 | 72.00 | 25655 | 18275 | 2.15% |
| 2025-05-30 | 72.69 | 71.18 | -1.82 | -2.49% | 70.70 | 72.89 | 31767 | 22698 | 2.67% |
| 2025-05-29 | 71.90 | 73.00 | 1.10 | 1.53% | 71.90 | 73.46 | 41581 | 30308 | 3.49% |
| 2025-05-28 | 71.50 | 71.90 | 0.23 | 0.32% | 71.44 | 72.63 | 20772 | 14942 | 1.74% |
| 2025-05-27 | 72.98 | 71.67 | -1.39 | -1.90% | 71.45 | 73.01 | 23559 | 16955 | 1.98% |
| 2025-05-26 | 72.99 | 73.06 | -0.08 | -0.11% | 72.56 | 73.78 | 23697 | 17311 | 1.99% |
| 2025-05-23 | 74.42 | 73.14 | -1.28 | -1.72% | 73.10 | 75.20 | 25519 | 18874 | 2.20% |
| 2025-05-22 | 75.01 | 74.42 | -0.83 | -1.10% | 74.30 | 76.28 | 22547 | 16928 | 1.94% |
| 2025-05-21 | 76.24 | 75.25 | -0.99 | -1.30% | 74.56 | 76.43 | 30694 | 23122 | 2.65% |
| 2025-05-20 | 76.23 | 76.24 | 0.02 | 0.03% | 75.68 | 76.80 | 21395 | 16326 | 1.85% |
| 2025-05-19 | 76.55 | 76.22 | -0.30 | -0.39% | 75.30 | 76.81 | 23526 | 17903 | 2.03% |
| 2025-05-16 | 76.51 | 76.52 | -0.38 | -0.49% | 76.22 | 77.39 | 26502 | 20356 | 2.29% |
| 2025-05-15 | 80.45 | 76.90 | -3.01 | -3.77% | 76.75 | 80.45 | 40162 | 31310 | 3.46% |
| 2025-05-14 | 80.38 | 79.91 | 0.52 | 0.65% | 78.72 | 80.80 | 37745 | 30141 | 3.26% |
| 2025-05-13 | 80.64 | 79.39 | 0.14 | 0.18% | 79.22 | 81.68 | 49674 | 40011 | 4.28% |
| 2025-05-12 | 78.60 | 79.25 | 1.69 | 2.18% | 78.02 | 80.49 | 31380 | 24806 | 2.71% |
| 2025-05-09 | 79.81 | 77.56 | -2.25 | -2.82% | 77.02 | 79.88 | 38475 | 29961 | 3.32% |
| 2025-05-08 | 79.60 | 79.81 | 0.31 | 0.39% | 78.90 | 80.20 | 29134 | 23201 | 2.51% |
| 2025-05-07 | 81.68 | 79.50 | -0.58 | -0.72% | 78.75 | 81.80 | 48075 | 38317 | 4.15% |
| 2025-05-06 | 77.14 | 80.08 | 2.17 | 2.79% | 77.03 | 80.85 | 65136 | 51843 | 5.62% |
| 2025-04-30 | 75.15 | 77.91 | 2.51 | 3.33% | 75.02 | 78.27 | 59164 | 45774 | 5.10% |
| 2025-04-29 | 73.20 | 75.40 | 1.75 | 2.38% | 72.72 | 75.47 | 45920 | 34041 | 3.96% |
| 2025-04-28 | 73.00 | 73.65 | -3.80 | -4.91% | 72.00 | 74.47 | 75225 | 55146 | 6.49% |
| 2025-04-25 | 76.98 | 77.45 | 0.47 | 0.61% | 76.85 | 78.60 | 54021 | 41907 | 4.66% |
| 2025-04-24 | 79.47 | 76.98 | -2.23 | -2.82% | 76.88 | 79.50 | 54057 | 42003 | 4.66% |