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 | 87.30 | 86.30 | -1.24 | -1.42% | 85.90 | 88.10 | 13495 | 11708 | 6.79% |
| 2025-07-31 | 89.75 | 87.54 | -2.91 | -3.22% | 87.35 | 90.35 | 22046 | 19555 | 11.09% |
| 2025-07-30 | 89.90 | 90.45 | -0.25 | -0.28% | 89.00 | 91.14 | 21884 | 19650 | 11.01% |
| 2025-07-29 | 88.18 | 90.70 | 2.51 | 2.85% | 88.18 | 91.49 | 33340 | 30139 | 16.77% |
| 2025-07-28 | 89.64 | 88.19 | -1.09 | -1.22% | 87.29 | 89.75 | 22028 | 19409 | 11.08% |
| 2025-07-25 | 87.88 | 89.28 | 2.38 | 2.74% | 86.50 | 90.45 | 28173 | 24951 | 14.17% |
| 2025-07-24 | 85.99 | 86.90 | 1.26 | 1.47% | 85.86 | 87.51 | 17123 | 14832 | 8.61% |
| 2025-07-23 | 86.90 | 85.64 | -1.38 | -1.59% | 85.53 | 87.12 | 13925 | 12003 | 7.00% |
| 2025-07-22 | 87.00 | 87.02 | 0.02 | 0.02% | 86.28 | 88.86 | 15217 | 13319 | 7.65% |
| 2025-07-21 | 87.15 | 87.00 | -0.17 | -0.20% | 86.12 | 87.17 | 11665 | 10102 | 5.87% |
| 2025-07-18 | 86.00 | 87.17 | 1.39 | 1.62% | 85.61 | 87.90 | 18729 | 16284 | 9.42% |
| 2025-07-17 | 84.80 | 85.78 | 0.69 | 0.81% | 84.80 | 86.20 | 10905 | 9332 | 5.48% |
| 2025-07-16 | 85.20 | 85.09 | -0.32 | -0.37% | 84.51 | 86.09 | 11119 | 9474 | 5.59% |
| 2025-07-15 | 85.67 | 85.41 | -0.24 | -0.28% | 84.28 | 86.19 | 13589 | 11571 | 6.83% |
| 2025-07-14 | 87.19 | 85.65 | -1.65 | -1.89% | 85.46 | 87.30 | 15663 | 13467 | 7.88% |
| 2025-07-11 | 87.72 | 87.30 | -0.87 | -0.99% | 86.01 | 87.80 | 18912 | 16434 | 9.51% |
| 2025-07-10 | 86.90 | 88.17 | 1.25 | 1.44% | 85.73 | 88.90 | 29911 | 26166 | 15.04% |
| 2025-07-09 | 83.88 | 86.92 | 3.33 | 3.98% | 83.68 | 89.22 | 44795 | 38909 | 22.53% |
| 2025-07-08 | 82.60 | 83.59 | 0.96 | 1.16% | 82.50 | 84.00 | 15360 | 12837 | 7.72% |
| 2025-07-07 | 82.50 | 82.63 | -0.16 | -0.19% | 81.88 | 82.89 | 9318 | 7669 | 4.69% |
| 2025-07-04 | 83.70 | 82.79 | -1.09 | -1.30% | 81.93 | 83.85 | 14540 | 12039 | 7.31% |
| 2025-07-03 | 82.29 | 83.88 | 1.56 | 1.90% | 82.01 | 84.84 | 17610 | 14709 | 8.86% |
| 2025-07-02 | 84.02 | 82.32 | -2.13 | -2.52% | 81.80 | 84.39 | 19820 | 16349 | 9.97% |
| 2025-07-01 | 84.00 | 84.45 | 0.45 | 0.54% | 83.52 | 85.46 | 19449 | 16444 | 9.78% |
| 2025-06-30 | 83.36 | 84.00 | 0.34 | 0.41% | 83.00 | 84.25 | 16205 | 13572 | 8.15% |
| 2025-06-27 | 82.68 | 83.66 | 1.15 | 1.39% | 82.21 | 84.14 | 17107 | 14213 | 8.60% |
| 2025-06-26 | 83.99 | 82.51 | -1.09 | -1.30% | 82.48 | 84.54 | 20971 | 17521 | 10.55% |
| 2025-06-25 | 83.51 | 83.60 | 0.48 | 0.58% | 81.90 | 83.79 | 17056 | 14151 | 8.58% |
| 2025-06-24 | 81.79 | 83.12 | 2.25 | 2.78% | 81.79 | 83.48 | 16686 | 13823 | 8.39% |
| 2025-06-23 | 79.96 | 80.87 | -0.01 | -0.01% | 79.51 | 81.25 | 13575 | 10941 | 6.83% |
| 2025-06-20 | 82.88 | 80.88 | -2.07 | -2.50% | 80.88 | 84.17 | 17570 | 14394 | 8.84% |
| 2025-06-19 | 85.00 | 82.95 | -3.05 | -3.55% | 82.70 | 86.15 | 24472 | 20600 | 12.31% |
| 2025-06-18 | 82.55 | 86.00 | 2.90 | 3.49% | 82.54 | 87.88 | 36844 | 31654 | 18.53% |
| 2025-06-17 | 85.88 | 83.10 | -3.03 | -3.52% | 82.57 | 85.90 | 27319 | 22885 | 13.74% |
| 2025-06-16 | 85.15 | 86.13 | 0.26 | 0.30% | 84.72 | 86.13 | 19301 | 16471 | 9.71% |
| 2025-06-13 | 88.39 | 85.87 | -3.60 | -4.02% | 85.53 | 89.00 | 29563 | 25633 | 14.87% |
| 2025-06-12 | 90.33 | 89.47 | -2.12 | -2.31% | 89.22 | 91.88 | 31335 | 28221 | 15.76% |
| 2025-06-11 | 100.98 | 91.59 | -10.40 | -10.20% | 91.01 | 100.98 | 50334 | 46872 | 25.31% |
| 2025-06-10 | 102.05 | 101.99 | 1.64 | 1.63% | 97.90 | 105.00 | 44469 | 45057 | 22.36% |
| 2025-06-09 | 95.20 | 100.35 | 4.88 | 5.11% | 95.20 | 101.50 | 34621 | 34321 | 17.41% |
| 2025-06-06 | 93.07 | 95.47 | 1.92 | 2.05% | 91.66 | 96.28 | 28873 | 27266 | 14.52% |
| 2025-06-05 | 92.74 | 93.55 | 0.96 | 1.04% | 89.86 | 94.59 | 26342 | 24351 | 13.25% |
| 2025-06-04 | 92.11 | 92.59 | 0.16 | 0.17% | 91.56 | 93.90 | 19012 | 17553 | 9.56% |
| 2025-06-03 | 94.00 | 92.43 | -4.67 | -4.81% | 92.40 | 96.68 | 29658 | 27887 | 14.92% |
| 2025-05-30 | 105.50 | 97.10 | -9.31 | -8.75% | 97.10 | 105.90 | 39719 | 39937 | 19.97% |
| 2025-05-29 | 104.00 | 106.41 | 1.91 | 1.83% | 100.38 | 108.50 | 44175 | 45929 | 22.22% |
| 2025-05-28 | 102.53 | 104.50 | 0.58 | 0.56% | 101.55 | 106.68 | 31146 | 32358 | 15.66% |
| 2025-05-27 | 147.80 | 146.99 | 1.09 | 0.75% | 142.66 | 152.50 | 29830 | 44099 | 21.00% |
| 2025-05-26 | 147.50 | 145.90 | -1.60 | -1.08% | 143.26 | 148.45 | 27104 | 39440 | 19.08% |
| 2025-05-23 | 136.30 | 147.50 | 11.88 | 8.76% | 136.02 | 152.82 | 44061 | 64010 | 31.02% |
| 2025-05-22 | 144.00 | 135.62 | -5.40 | -3.83% | 135.00 | 144.49 | 25630 | 35522 | 18.04% |
| 2025-05-21 | 143.01 | 141.02 | -3.70 | -2.56% | 138.90 | 144.30 | 22216 | 31219 | 15.64% |
| 2025-05-20 | 133.01 | 144.72 | 10.75 | 8.02% | 133.01 | 147.60 | 36726 | 52155 | 25.86% |
| 2025-05-19 | 132.00 | 133.97 | 0.23 | 0.17% | 129.11 | 135.60 | 14865 | 19771 | 10.47% |
| 2025-05-16 | 130.53 | 133.74 | 2.16 | 1.64% | 130.00 | 135.59 | 18650 | 24822 | 13.13% |
| 2025-05-15 | 130.00 | 131.58 | 1.70 | 1.31% | 128.00 | 133.32 | 16702 | 21889 | 11.76% |
| 2025-05-14 | 134.30 | 129.88 | -4.40 | -3.28% | 129.24 | 135.99 | 21852 | 28869 | 15.39% |
| 2025-05-13 | 138.01 | 134.28 | -3.52 | -2.55% | 134.20 | 144.00 | 27541 | 38269 | 19.39% |
| 2025-05-12 | 140.95 | 137.80 | 6.77 | 5.17% | 134.20 | 140.95 | 27054 | 37044 | 19.05% |
| 2025-05-09 | 134.96 | 131.03 | -4.57 | -3.37% | 130.31 | 136.97 | 22290 | 29588 | 15.69% |
| 2025-05-08 | 134.60 | 135.60 | -1.10 | -0.80% | 133.89 | 138.49 | 18098 | 24651 | 12.74% |
| 2025-05-07 | 140.99 | 136.70 | -4.73 | -3.34% | 134.10 | 141.99 | 31847 | 43962 | 22.42% |
| 2025-05-06 | 136.08 | 141.43 | 2.11 | 1.51% | 136.08 | 141.77 | 31779 | 44217 | 22.37% |
| 2025-04-30 | 141.56 | 139.32 | -3.55 | -2.48% | 137.60 | 150.01 | 39828 | 56784 | 28.04% |
| 2025-04-29 | 141.56 | 142.87 | -0.11 | -0.08% | 135.35 | 148.00 | 46724 | 66087 | 32.90% |
| 2025-04-28 | 130.00 | 142.98 | 23.83 | 20.00% | 127.49 | 142.98 | 45797 | 63022 | 32.24% |
| 2025-04-25 | 118.80 | 119.15 | 0.04 | 0.03% | 118.16 | 123.30 | 19053 | 22897 | 13.41% |
| 2025-04-24 | 117.00 | 119.11 | 1.18 | 1.00% | 114.10 | 119.11 | 21106 | 24641 | 14.86% |