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 | 83.00 | 82.21 | -0.99 | -1.19% | 82.05 | 83.59 | 21604 | 17860 | 7.45% |
| 2025-07-31 | 84.20 | 83.20 | -1.65 | -1.94% | 82.55 | 85.29 | 37722 | 31735 | 13.02% |
| 2025-07-30 | 85.50 | 84.85 | -0.61 | -0.71% | 83.69 | 87.99 | 50113 | 42975 | 17.29% |
| 2025-07-29 | 85.65 | 85.46 | -0.69 | -0.80% | 85.10 | 86.77 | 31951 | 27365 | 11.02% |
| 2025-07-28 | 85.97 | 86.15 | -0.56 | -0.65% | 85.50 | 87.21 | 31991 | 27567 | 11.04% |
| 2025-07-25 | 86.33 | 86.71 | -0.14 | -0.16% | 83.73 | 86.96 | 59097 | 50433 | 20.39% |
| 2025-07-24 | 81.98 | 86.85 | 4.85 | 5.91% | 81.98 | 87.90 | 81101 | 70038 | 27.98% |
| 2025-07-23 | 82.40 | 82.00 | -1.02 | -1.23% | 81.00 | 83.50 | 28744 | 23703 | 9.92% |
| 2025-07-22 | 84.81 | 83.02 | -2.43 | -2.84% | 83.00 | 85.50 | 47121 | 39426 | 16.26% |
| 2025-07-21 | 84.87 | 85.45 | -0.27 | -0.31% | 84.20 | 87.18 | 40467 | 34707 | 13.96% |
| 2025-07-18 | 84.56 | 85.72 | 0.88 | 1.04% | 84.20 | 89.00 | 58561 | 50768 | 20.21% |
| 2025-07-17 | 83.65 | 84.84 | 0.70 | 0.83% | 83.20 | 85.36 | 33141 | 27926 | 11.43% |
| 2025-07-16 | 84.28 | 84.14 | -0.32 | -0.38% | 83.00 | 84.87 | 33909 | 28390 | 11.70% |
| 2025-07-15 | 85.61 | 84.46 | -1.76 | -2.04% | 84.40 | 88.01 | 54502 | 46886 | 18.80% |
| 2025-07-14 | 87.84 | 86.22 | -2.56 | -2.88% | 85.91 | 91.00 | 60780 | 53129 | 20.97% |
| 2025-07-11 | 86.30 | 88.78 | 3.75 | 4.41% | 85.23 | 95.77 | 109312 | 97141 | 37.72% |
| 2025-07-10 | 84.19 | 85.03 | 2.35 | 2.84% | 82.09 | 86.80 | 67404 | 57150 | 23.26% |
| 2025-07-09 | 84.91 | 82.68 | -2.84 | -3.32% | 82.02 | 85.57 | 46261 | 38580 | 15.96% |
| 2025-07-08 | 82.56 | 85.52 | 2.64 | 3.19% | 82.50 | 86.00 | 61207 | 51926 | 21.12% |
| 2025-07-07 | 80.70 | 82.88 | 1.16 | 1.42% | 80.18 | 84.18 | 35006 | 28871 | 12.08% |
| 2025-07-04 | 85.10 | 81.72 | -3.97 | -4.63% | 81.50 | 85.10 | 45699 | 37834 | 15.77% |
| 2025-07-03 | 83.80 | 85.69 | 1.87 | 2.23% | 82.45 | 85.89 | 47347 | 39881 | 16.34% |
| 2025-07-02 | 83.50 | 83.82 | -0.48 | -0.57% | 83.00 | 87.20 | 57151 | 48716 | 19.72% |
| 2025-07-01 | 85.95 | 84.30 | -2.94 | -3.37% | 83.35 | 85.98 | 60070 | 50644 | 20.73% |
| 2025-06-30 | 83.01 | 87.24 | 4.23 | 5.10% | 81.50 | 90.58 | 99799 | 85087 | 34.43% |
| 2025-06-27 | 79.41 | 83.01 | 4.06 | 5.14% | 79.41 | 84.89 | 104173 | 86101 | 35.94% |
| 2025-06-26 | 80.00 | 78.95 | -1.40 | -1.74% | 78.87 | 80.22 | 42810 | 34030 | 14.77% |
| 2025-06-25 | 80.10 | 80.35 | 0.31 | 0.39% | 79.02 | 80.60 | 50592 | 40493 | 17.46% |
| 2025-06-24 | 79.89 | 80.04 | 0.65 | 0.82% | 78.65 | 80.70 | 48649 | 38918 | 16.79% |
| 2025-06-23 | 78.01 | 79.39 | 0.22 | 0.28% | 78.01 | 80.01 | 43659 | 34549 | 15.06% |
| 2025-06-20 | 81.21 | 79.17 | -1.18 | -1.47% | 78.93 | 81.94 | 46725 | 37436 | 16.12% |
| 2025-06-19 | 84.00 | 80.35 | -2.98 | -3.58% | 79.85 | 84.15 | 54579 | 44438 | 18.83% |
| 2025-06-18 | 86.01 | 83.33 | -4.36 | -4.97% | 82.81 | 87.69 | 82108 | 68881 | 28.33% |
| 2025-06-17 | 90.66 | 87.69 | -1.97 | -2.20% | 87.65 | 93.40 | 91284 | 81976 | 31.50% |
| 2025-06-16 | 89.09 | 89.66 | -3.08 | -3.32% | 87.71 | 93.60 | 122955 | 110789 | 42.42% |
| 2025-06-13 | 98.87 | 92.74 | -4.58 | -4.71% | 91.51 | 102.88 | 172044 | 167079 | 59.36% |
| 2025-06-12 | 80.95 | 97.32 | 16.22 | 20.00% | 79.90 | 97.32 | 175437 | 156364 | 60.53% |
| 2025-06-11 | 70.41 | 81.10 | 9.51 | 13.28% | 70.02 | 85.91 | 133301 | 104977 | 45.99% |
| 2025-06-10 | 70.62 | 71.59 | 0.93 | 1.32% | 69.80 | 72.02 | 49369 | 35115 | 17.03% |
| 2025-06-09 | 68.42 | 70.66 | 2.58 | 3.79% | 68.38 | 70.98 | 39861 | 27966 | 13.75% |
| 2025-06-06 | 68.89 | 68.08 | -0.80 | -1.16% | 68.00 | 70.10 | 21583 | 14845 | 7.45% |
| 2025-06-05 | 67.59 | 68.88 | 1.03 | 1.52% | 67.59 | 70.16 | 34628 | 23885 | 11.95% |
| 2025-06-04 | 66.00 | 67.85 | 1.11 | 1.66% | 65.88 | 68.76 | 30434 | 20597 | 10.50% |
| 2025-06-03 | 65.45 | 66.74 | 1.26 | 1.92% | 65.30 | 67.84 | 18252 | 12215 | 6.64% |
| 2025-05-30 | 67.10 | 65.48 | -1.86 | -2.76% | 65.12 | 67.10 | 16082 | 10585 | 5.85% |
| 2025-05-29 | 66.40 | 67.34 | 0.94 | 1.42% | 66.40 | 67.56 | 11848 | 7970 | 4.31% |
| 2025-05-28 | 67.41 | 66.40 | -0.86 | -1.28% | 66.21 | 67.68 | 10945 | 7316 | 3.98% |
| 2025-05-27 | 67.99 | 67.26 | -0.98 | -1.44% | 66.89 | 68.00 | 11009 | 7402 | 4.01% |
| 2025-05-26 | 67.03 | 68.24 | 0.64 | 0.95% | 67.03 | 68.47 | 10210 | 6933 | 3.71% |
| 2025-05-23 | 68.80 | 67.60 | -1.38 | -2.00% | 67.56 | 69.78 | 14930 | 10270 | 5.43% |
| 2025-05-22 | 69.30 | 69.10 | -0.83 | -1.19% | 69.06 | 70.16 | 13933 | 9694 | 5.07% |
| 2025-05-21 | 71.00 | 69.93 | -1.54 | -2.15% | 69.43 | 71.40 | 18156 | 12739 | 6.61% |
| 2025-05-20 | 70.78 | 71.47 | 0.87 | 1.23% | 69.96 | 71.71 | 20022 | 14198 | 7.28% |
| 2025-05-19 | 71.94 | 70.60 | -1.29 | -1.79% | 69.17 | 71.94 | 23294 | 16350 | 8.47% |
| 2025-05-16 | 72.15 | 71.89 | -0.98 | -1.34% | 71.60 | 73.75 | 34339 | 24880 | 12.49% |
| 2025-05-15 | 74.78 | 72.87 | -2.81 | -3.71% | 72.62 | 76.35 | 62722 | 46716 | 22.82% |
| 2025-05-14 | 71.03 | 75.68 | 6.52 | 9.43% | 69.90 | 75.99 | 83601 | 61513 | 30.41% |
| 2025-05-13 | 71.77 | 69.16 | -1.99 | -2.80% | 69.12 | 71.78 | 27784 | 19440 | 10.11% |
| 2025-05-12 | 72.16 | 71.15 | 0.10 | 0.14% | 70.52 | 72.50 | 27501 | 19577 | 10.00% |
| 2025-05-09 | 69.50 | 71.05 | 1.49 | 2.14% | 69.22 | 72.17 | 39309 | 27859 | 14.30% |
| 2025-05-08 | 69.28 | 69.56 | -0.09 | -0.13% | 69.00 | 70.03 | 17501 | 12183 | 6.37% |
| 2025-05-07 | 70.00 | 69.65 | -0.16 | -0.23% | 68.80 | 70.65 | 34774 | 24266 | 12.65% |
| 2025-05-06 | 67.91 | 69.81 | 3.35 | 5.04% | 67.52 | 69.81 | 37575 | 25976 | 13.67% |
| 2025-04-30 | 65.21 | 66.46 | 1.34 | 2.06% | 65.00 | 66.99 | 21111 | 14001 | 7.68% |
| 2025-04-29 | 64.21 | 65.12 | 0.57 | 0.88% | 63.30 | 65.44 | 12152 | 7858 | 4.42% |
| 2025-04-28 | 64.65 | 64.55 | -0.44 | -0.68% | 64.47 | 65.69 | 12641 | 8216 | 4.60% |
| 2025-04-25 | 64.72 | 64.99 | 0.26 | 0.40% | 64.40 | 65.44 | 12073 | 7840 | 4.39% |
| 2025-04-24 | 66.96 | 64.73 | -2.19 | -3.27% | 64.48 | 66.96 | 23019 | 15054 | 8.37% |