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 | 85.01 | 86.98 | 1.57 | 1.84% | 84.64 | 87.77 | 17170 | 14857 | 4.96% |
| 2025-07-31 | 83.88 | 85.41 | 0.93 | 1.10% | 83.82 | 87.99 | 18403 | 15906 | 5.31% |
| 2025-07-30 | 86.22 | 84.48 | -1.98 | -2.29% | 83.61 | 86.22 | 11546 | 9788 | 3.33% |
| 2025-07-29 | 86.02 | 86.46 | -0.34 | -0.39% | 85.50 | 87.09 | 9301 | 8015 | 2.68% |
| 2025-07-28 | 88.56 | 86.80 | -0.28 | -0.32% | 86.28 | 88.56 | 8424 | 7330 | 2.43% |
| 2025-07-25 | 86.36 | 87.08 | 0.72 | 0.83% | 85.86 | 87.48 | 11572 | 10038 | 3.34% |
| 2025-07-24 | 85.40 | 86.36 | 0.96 | 1.12% | 85.40 | 87.65 | 11068 | 9603 | 3.19% |
| 2025-07-23 | 85.95 | 85.40 | -0.88 | -1.02% | 85.10 | 86.17 | 9118 | 7797 | 2.63% |
| 2025-07-22 | 87.61 | 86.28 | -1.38 | -1.57% | 85.91 | 87.80 | 12598 | 10922 | 3.64% |
| 2025-07-21 | 86.48 | 87.66 | 1.91 | 2.23% | 85.71 | 88.46 | 17697 | 15441 | 5.11% |
| 2025-07-18 | 86.58 | 85.75 | -0.18 | -0.21% | 85.20 | 86.58 | 8717 | 7470 | 2.52% |
| 2025-07-17 | 86.15 | 85.93 | -0.15 | -0.17% | 85.00 | 87.88 | 14476 | 12505 | 4.18% |
| 2025-07-16 | 83.77 | 86.08 | 2.31 | 2.76% | 83.54 | 86.75 | 16389 | 14040 | 4.73% |
| 2025-07-15 | 84.51 | 83.77 | -0.74 | -0.88% | 82.86 | 85.50 | 11309 | 9478 | 3.26% |
| 2025-07-14 | 82.16 | 84.51 | 1.92 | 2.32% | 82.16 | 85.82 | 13951 | 11759 | 4.03% |
| 2025-07-11 | 80.51 | 82.59 | 1.60 | 1.98% | 80.23 | 83.39 | 9835 | 8075 | 2.84% |
| 2025-07-10 | 82.18 | 80.99 | -1.69 | -2.04% | 80.40 | 82.71 | 9624 | 7802 | 2.78% |
| 2025-07-09 | 82.15 | 82.68 | 0.53 | 0.65% | 82.15 | 84.50 | 11513 | 9619 | 3.32% |
| 2025-07-08 | 81.12 | 82.15 | 0.99 | 1.22% | 80.56 | 82.80 | 7255 | 5958 | 2.09% |
| 2025-07-07 | 82.51 | 81.16 | -1.34 | -1.62% | 81.02 | 82.51 | 5746 | 4668 | 1.66% |
| 2025-07-04 | 82.25 | 82.50 | -0.58 | -0.70% | 81.55 | 85.80 | 9206 | 7634 | 2.66% |
| 2025-07-03 | 83.32 | 83.08 | -0.24 | -0.29% | 82.22 | 83.83 | 6535 | 5413 | 1.89% |
| 2025-07-02 | 86.08 | 83.32 | -2.77 | -3.22% | 82.98 | 87.00 | 9369 | 7899 | 2.70% |
| 2025-07-01 | 87.40 | 86.09 | -1.33 | -1.52% | 85.78 | 87.40 | 8069 | 6957 | 2.33% |
| 2025-06-30 | 86.00 | 87.42 | 1.73 | 2.02% | 86.00 | 88.71 | 11234 | 9850 | 3.24% |
| 2025-06-27 | 86.08 | 85.69 | -0.37 | -0.43% | 85.39 | 87.48 | 8782 | 7543 | 2.53% |
| 2025-06-26 | 87.40 | 86.06 | -1.35 | -1.54% | 85.86 | 88.00 | 10040 | 8727 | 2.90% |
| 2025-06-25 | 87.00 | 87.41 | 0.42 | 0.48% | 85.46 | 88.00 | 14535 | 12612 | 4.20% |
| 2025-06-24 | 83.73 | 86.99 | 3.27 | 3.91% | 83.16 | 87.85 | 15556 | 13415 | 4.49% |
| 2025-06-23 | 79.39 | 83.72 | 4.12 | 5.18% | 78.29 | 83.97 | 11255 | 9203 | 3.25% |
| 2025-06-20 | 82.46 | 79.60 | -3.46 | -4.17% | 79.50 | 82.97 | 8826 | 7117 | 2.55% |
| 2025-06-19 | 120.00 | 116.84 | -3.29 | -2.74% | 116.50 | 121.29 | 7570 | 9024 | 3.06% |
| 2025-06-18 | 117.00 | 120.13 | 2.34 | 1.99% | 116.80 | 120.60 | 6285 | 7471 | 2.54% |
| 2025-06-17 | 117.50 | 117.79 | 0.63 | 0.54% | 116.90 | 119.30 | 4465 | 5253 | 1.80% |
| 2025-06-16 | 116.88 | 117.16 | -0.24 | -0.20% | 116.51 | 118.63 | 3999 | 4698 | 1.62% |
| 2025-06-13 | 118.90 | 117.40 | -1.55 | -1.30% | 117.10 | 120.37 | 4700 | 5563 | 1.90% |
| 2025-06-12 | 118.00 | 118.95 | 0.74 | 0.63% | 116.01 | 120.49 | 5191 | 6178 | 2.10% |
| 2025-06-11 | 118.90 | 118.21 | 0.20 | 0.17% | 117.00 | 119.07 | 3772 | 4467 | 1.52% |
| 2025-06-10 | 120.58 | 118.01 | -2.11 | -1.76% | 115.63 | 120.58 | 7693 | 9053 | 3.11% |
| 2025-06-09 | 121.65 | 120.12 | -1.33 | -1.10% | 119.70 | 122.55 | 7229 | 8735 | 2.92% |
| 2025-06-06 | 123.00 | 121.45 | -1.65 | -1.34% | 120.60 | 123.01 | 5158 | 6258 | 2.08% |
| 2025-06-05 | 120.83 | 123.10 | 2.24 | 1.85% | 119.02 | 123.68 | 6791 | 8263 | 2.74% |
| 2025-06-04 | 119.51 | 120.86 | 0.78 | 0.65% | 119.51 | 122.16 | 4438 | 5368 | 1.79% |
| 2025-06-03 | 118.00 | 120.08 | 0.28 | 0.23% | 117.71 | 121.01 | 4003 | 4806 | 1.62% |
| 2025-05-30 | 122.91 | 119.80 | -3.87 | -3.13% | 118.34 | 122.91 | 7832 | 9423 | 3.16% |
| 2025-05-29 | 121.00 | 123.67 | 2.81 | 2.33% | 121.00 | 124.50 | 8628 | 10628 | 3.49% |
| 2025-05-28 | 123.80 | 120.86 | -2.94 | -2.37% | 120.15 | 124.63 | 8386 | 10231 | 3.39% |
| 2025-05-27 | 126.00 | 123.80 | -2.09 | -1.66% | 122.60 | 126.36 | 7393 | 9177 | 2.99% |
| 2025-05-26 | 126.13 | 125.89 | -1.51 | -1.19% | 124.09 | 126.41 | 8320 | 10403 | 3.36% |
| 2025-05-23 | 124.45 | 127.40 | 2.37 | 1.90% | 124.10 | 133.87 | 15299 | 19767 | 6.18% |
| 2025-05-22 | 125.42 | 125.03 | -1.27 | -1.01% | 124.80 | 128.03 | 5746 | 7242 | 2.32% |
| 2025-05-21 | 127.72 | 126.30 | -1.79 | -1.40% | 125.05 | 128.04 | 7510 | 9483 | 3.03% |
| 2025-05-20 | 129.92 | 128.09 | -1.83 | -1.41% | 126.70 | 130.30 | 8490 | 10886 | 3.43% |
| 2025-05-19 | 135.00 | 129.92 | -6.60 | -4.83% | 126.98 | 135.30 | 17014 | 22014 | 6.87% |
| 2025-05-16 | 131.08 | 136.52 | 4.09 | 3.09% | 131.02 | 139.22 | 20633 | 28141 | 8.34% |
| 2025-05-15 | 129.90 | 132.43 | 3.42 | 2.65% | 127.28 | 136.17 | 20333 | 26917 | 8.22% |
| 2025-05-14 | 126.99 | 129.01 | 1.16 | 0.91% | 125.31 | 131.50 | 10587 | 13675 | 4.28% |
| 2025-05-13 | 129.00 | 127.85 | 0.00 | 0.00% | 127.00 | 130.88 | 12316 | 15875 | 4.98% |
| 2025-05-12 | 125.55 | 127.85 | 3.87 | 3.12% | 125.55 | 130.97 | 16382 | 21056 | 11.89% |
| 2025-05-09 | 130.02 | 123.98 | -8.10 | -6.13% | 121.05 | 131.00 | 18706 | 23292 | 13.58% |
| 2025-05-08 | 127.80 | 132.08 | 4.28 | 3.35% | 126.89 | 134.99 | 19759 | 26114 | 14.34% |
| 2025-05-07 | 129.58 | 127.80 | -0.48 | -0.37% | 125.41 | 131.77 | 16937 | 21799 | 12.29% |
| 2025-05-06 | 125.50 | 128.28 | 4.46 | 3.60% | 123.00 | 129.95 | 19830 | 24991 | 14.39% |
| 2025-04-30 | 117.98 | 123.82 | 7.14 | 6.12% | 115.67 | 124.80 | 18921 | 22929 | 13.73% |
| 2025-04-29 | 113.08 | 116.68 | 2.54 | 2.23% | 112.30 | 117.43 | 10692 | 12360 | 7.76% |
| 2025-04-28 | 114.29 | 114.14 | -0.16 | -0.14% | 112.86 | 115.87 | 7076 | 8078 | 5.14% |
| 2025-04-25 | 114.88 | 114.30 | -1.23 | -1.06% | 112.60 | 116.00 | 8881 | 10183 | 6.45% |
| 2025-04-24 | 117.71 | 115.53 | -3.17 | -2.67% | 114.60 | 120.28 | 12008 | 14059 | 8.71% |