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 | 86.37 | 85.80 | -0.65 | -0.75% | 85.20 | 86.70 | 7843 | 6726 | 1.39% |
| 2025-07-31 | 86.12 | 86.45 | 0.26 | 0.30% | 85.35 | 87.00 | 9973 | 8596 | 1.76% |
| 2025-07-30 | 87.18 | 86.19 | -0.99 | -1.14% | 85.37 | 88.18 | 11086 | 9654 | 1.96% |
| 2025-07-29 | 86.86 | 87.18 | 0.34 | 0.39% | 85.20 | 87.52 | 8597 | 7450 | 1.52% |
| 2025-07-28 | 90.18 | 86.84 | -2.15 | -2.42% | 86.58 | 90.18 | 13821 | 12128 | 2.45% |
| 2025-07-25 | 87.00 | 88.99 | 3.09 | 3.60% | 85.11 | 89.54 | 26913 | 23594 | 4.76% |
| 2025-07-24 | 84.09 | 85.90 | 2.47 | 2.96% | 83.60 | 87.48 | 19687 | 17006 | 3.48% |
| 2025-07-23 | 84.78 | 83.43 | -0.05 | -0.06% | 82.55 | 85.24 | 12218 | 10230 | 2.16% |
| 2025-07-22 | 84.47 | 83.48 | -0.40 | -0.48% | 82.92 | 85.47 | 7780 | 6528 | 1.38% |
| 2025-07-21 | 82.51 | 83.88 | 1.03 | 1.24% | 81.43 | 84.26 | 7121 | 5908 | 1.26% |
| 2025-07-18 | 83.41 | 82.85 | -0.77 | -0.92% | 81.60 | 83.59 | 6944 | 5734 | 1.23% |
| 2025-07-17 | 83.66 | 83.62 | -0.37 | -0.44% | 82.35 | 84.11 | 7182 | 5971 | 1.27% |
| 2025-07-16 | 82.50 | 83.99 | 1.49 | 1.81% | 82.10 | 84.45 | 7506 | 6294 | 1.33% |
| 2025-07-15 | 82.29 | 82.50 | 0.08 | 0.10% | 81.85 | 85.30 | 9924 | 8277 | 1.76% |
| 2025-07-14 | 81.09 | 82.42 | 1.08 | 1.33% | 79.97 | 82.99 | 6906 | 5624 | 1.22% |
| 2025-07-11 | 80.33 | 81.34 | 0.80 | 0.99% | 79.75 | 81.45 | 5215 | 4205 | 0.92% |
| 2025-07-10 | 80.21 | 80.54 | -0.39 | -0.48% | 79.88 | 81.09 | 4281 | 3445 | 0.76% |
| 2025-07-09 | 81.96 | 80.93 | -1.03 | -1.26% | 80.72 | 82.49 | 5058 | 4116 | 0.89% |
| 2025-07-08 | 80.15 | 81.96 | 1.55 | 1.93% | 79.62 | 82.15 | 8658 | 7032 | 1.53% |
| 2025-07-07 | 83.30 | 80.41 | -2.73 | -3.28% | 79.90 | 83.30 | 9208 | 7432 | 1.63% |
| 2025-07-04 | 84.68 | 83.14 | -1.61 | -1.90% | 82.76 | 86.01 | 6105 | 5111 | 1.08% |
| 2025-07-03 | 83.94 | 84.75 | 0.81 | 0.96% | 83.42 | 85.00 | 6849 | 5760 | 1.21% |
| 2025-07-02 | 85.50 | 83.94 | -1.88 | -2.19% | 83.66 | 86.45 | 7076 | 5986 | 1.25% |
| 2025-07-01 | 84.00 | 85.82 | 1.72 | 2.05% | 83.89 | 87.47 | 17110 | 14698 | 3.03% |
| 2025-06-30 | 80.47 | 84.10 | 4.30 | 5.39% | 79.63 | 85.72 | 21168 | 17776 | 3.74% |
| 2025-06-27 | 79.03 | 79.80 | 0.44 | 0.55% | 78.64 | 80.69 | 6087 | 4847 | 1.08% |
| 2025-06-26 | 79.50 | 79.36 | -0.56 | -0.70% | 78.38 | 80.65 | 7518 | 5980 | 1.33% |
| 2025-06-25 | 79.25 | 79.92 | 0.66 | 0.83% | 78.32 | 80.25 | 12079 | 9603 | 2.14% |
| 2025-06-24 | 78.25 | 79.26 | 0.95 | 1.21% | 78.25 | 79.79 | 7857 | 6226 | 1.39% |
| 2025-06-23 | 77.93 | 78.31 | 1.21 | 1.57% | 76.82 | 79.10 | 9892 | 7730 | 1.75% |
| 2025-06-20 | 75.54 | 77.10 | 1.03 | 1.35% | 75.54 | 77.66 | 10010 | 7686 | 1.77% |
| 2025-06-19 | 77.84 | 76.07 | -3.29 | -4.15% | 74.33 | 78.49 | 15099 | 11537 | 2.67% |
| 2025-06-18 | 79.79 | 79.36 | -1.76 | -2.17% | 79.08 | 81.95 | 8956 | 7152 | 1.58% |
| 2025-06-17 | 80.83 | 81.12 | 1.62 | 2.04% | 80.61 | 84.00 | 18417 | 15173 | 3.26% |
| 2025-06-16 | 81.65 | 79.50 | -2.42 | -2.95% | 79.08 | 82.03 | 13866 | 11057 | 2.45% |
| 2025-06-13 | 84.50 | 81.92 | -2.12 | -2.52% | 81.71 | 84.50 | 13184 | 10870 | 2.33% |
| 2025-06-12 | 84.51 | 84.04 | -0.62 | -0.73% | 83.80 | 85.97 | 12797 | 10832 | 2.26% |
| 2025-06-11 | 86.37 | 84.66 | -1.52 | -1.76% | 84.00 | 86.37 | 9419 | 7982 | 1.67% |
| 2025-06-10 | 84.77 | 86.18 | 1.58 | 1.87% | 84.15 | 87.18 | 18401 | 15831 | 3.26% |
| 2025-06-09 | 85.10 | 84.60 | -0.96 | -1.12% | 83.60 | 86.22 | 18537 | 15677 | 3.28% |
| 2025-06-06 | 83.80 | 85.56 | 3.29 | 4.00% | 83.50 | 87.76 | 24869 | 21378 | 4.40% |
| 2025-06-05 | 82.75 | 82.27 | -0.64 | -0.77% | 80.82 | 83.94 | 15908 | 13059 | 2.81% |
| 2025-06-04 | 84.44 | 82.91 | -1.15 | -1.37% | 81.41 | 84.48 | 15773 | 13050 | 2.79% |
| 2025-06-03 | 84.76 | 84.06 | -0.52 | -0.61% | 83.98 | 86.27 | 13779 | 11725 | 2.44% |
| 2025-05-30 | 87.68 | 84.58 | -3.10 | -3.54% | 84.52 | 88.10 | 15775 | 13562 | 2.79% |
| 2025-05-29 | 85.97 | 87.68 | 1.72 | 2.00% | 85.81 | 89.33 | 15277 | 13363 | 2.70% |
| 2025-05-28 | 86.27 | 85.96 | -0.32 | -0.37% | 85.41 | 86.99 | 9941 | 8548 | 1.76% |
| 2025-05-27 | 85.40 | 86.68 | 0.97 | 1.13% | 84.85 | 86.83 | 9254 | 7952 | 1.64% |
| 2025-05-26 | 88.37 | 85.71 | -2.62 | -2.97% | 84.34 | 88.56 | 16070 | 13794 | 2.84% |
| 2025-05-23 | 87.30 | 88.33 | 1.01 | 1.16% | 86.10 | 89.87 | 15117 | 13322 | 2.67% |
| 2025-05-22 | 89.18 | 87.32 | -2.67 | -2.97% | 87.12 | 91.03 | 13324 | 11829 | 2.36% |
| 2025-05-21 | 92.60 | 89.99 | -2.61 | -2.82% | 88.54 | 94.59 | 20916 | 18963 | 3.70% |
| 2025-05-20 | 91.00 | 92.60 | 2.64 | 2.93% | 87.77 | 93.00 | 23928 | 21744 | 4.23% |
| 2025-05-19 | 83.84 | 89.96 | 6.64 | 7.97% | 83.84 | 91.00 | 34241 | 30312 | 6.06% |
| 2025-05-16 | 82.24 | 83.32 | 1.08 | 1.31% | 81.53 | 84.98 | 14924 | 12474 | 2.64% |
| 2025-05-15 | 81.78 | 82.24 | 0.34 | 0.42% | 81.29 | 83.88 | 14565 | 12051 | 2.58% |
| 2025-05-14 | 83.15 | 81.90 | -1.10 | -1.33% | 81.00 | 84.43 | 15923 | 13106 | 2.82% |
| 2025-05-13 | 84.00 | 83.00 | -0.38 | -0.46% | 82.33 | 86.68 | 27931 | 23632 | 4.94% |
| 2025-05-12 | 82.90 | 83.38 | 2.48 | 3.07% | 80.50 | 84.44 | 26118 | 21674 | 4.62% |
| 2025-05-09 | 79.22 | 80.90 | 0.40 | 0.50% | 78.61 | 82.85 | 21404 | 17190 | 3.79% |
| 2025-05-08 | 80.80 | 80.50 | 0.60 | 0.75% | 79.08 | 83.98 | 25736 | 21079 | 4.55% |
| 2025-05-07 | 82.88 | 79.90 | 1.92 | 2.46% | 78.42 | 87.44 | 35719 | 29200 | 6.32% |
| 2025-05-06 | 75.00 | 77.98 | 4.90 | 6.70% | 75.00 | 79.33 | 25304 | 19695 | 4.48% |
| 2025-04-30 | 71.58 | 73.08 | 1.50 | 2.10% | 71.00 | 74.28 | 13196 | 9606 | 2.33% |
| 2025-04-29 | 71.88 | 71.58 | -0.62 | -0.86% | 70.66 | 72.92 | 12012 | 8615 | 2.13% |
| 2025-04-28 | 73.25 | 72.20 | -1.75 | -2.37% | 71.88 | 74.80 | 13662 | 9962 | 2.42% |
| 2025-04-25 | 77.18 | 73.95 | -3.23 | -4.19% | 73.66 | 77.40 | 20764 | 15550 | 3.67% |
| 2025-04-24 | 75.20 | 77.18 | 1.93 | 2.56% | 73.79 | 78.20 | 20536 | 15682 | 3.63% |