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 | 91.62 | 90.51 | -1.95 | -2.11% | 89.73 | 92.95 | 19499 | 17731 | 10.35% |
| 2025-07-31 | 90.62 | 92.46 | 1.86 | 2.05% | 90.56 | 94.51 | 35314 | 32859 | 18.74% |
| 2025-07-30 | 91.99 | 90.60 | -1.24 | -1.35% | 89.67 | 92.19 | 17123 | 15530 | 9.09% |
| 2025-07-29 | 91.25 | 91.84 | 0.19 | 0.21% | 90.50 | 92.59 | 21174 | 19332 | 11.24% |
| 2025-07-28 | 87.90 | 91.65 | 4.25 | 4.86% | 87.40 | 92.78 | 38129 | 34536 | 20.23% |
| 2025-07-25 | 87.74 | 87.40 | -0.34 | -0.39% | 87.00 | 88.20 | 10181 | 8892 | 5.40% |
| 2025-07-24 | 87.38 | 87.74 | 0.37 | 0.42% | 87.30 | 88.95 | 12540 | 11027 | 6.65% |
| 2025-07-23 | 88.18 | 87.37 | -1.85 | -2.07% | 87.16 | 88.76 | 15911 | 13970 | 8.44% |
| 2025-07-22 | 90.60 | 89.22 | -1.94 | -2.13% | 89.13 | 92.49 | 24175 | 21929 | 12.83% |
| 2025-07-21 | 89.12 | 91.16 | 1.58 | 1.76% | 87.71 | 91.40 | 24219 | 21645 | 12.85% |
| 2025-07-18 | 88.75 | 89.58 | 0.60 | 0.67% | 88.18 | 91.98 | 26906 | 24201 | 14.28% |
| 2025-07-17 | 86.82 | 88.98 | 1.96 | 2.25% | 86.50 | 89.88 | 21351 | 18961 | 11.33% |
| 2025-07-16 | 88.89 | 87.02 | -2.63 | -2.93% | 86.88 | 89.70 | 20298 | 17772 | 10.77% |
| 2025-07-15 | 87.32 | 89.65 | 1.67 | 1.90% | 87.28 | 91.50 | 22535 | 20317 | 11.96% |
| 2025-07-14 | 87.30 | 87.98 | 0.67 | 0.77% | 86.86 | 88.00 | 9193 | 8057 | 4.88% |
| 2025-07-11 | 88.05 | 87.31 | -0.93 | -1.05% | 86.70 | 89.00 | 13711 | 11961 | 7.28% |
| 2025-07-10 | 89.30 | 88.24 | -1.75 | -1.94% | 87.50 | 92.29 | 20301 | 18126 | 10.77% |
| 2025-07-09 | 90.17 | 89.99 | -1.01 | -1.11% | 89.76 | 92.80 | 21786 | 19827 | 11.56% |
| 2025-07-08 | 89.01 | 91.00 | 2.33 | 2.63% | 88.29 | 92.60 | 26426 | 24064 | 14.02% |
| 2025-07-07 | 89.79 | 88.67 | -1.34 | -1.49% | 88.11 | 90.66 | 16874 | 15048 | 8.95% |
| 2025-07-04 | 90.64 | 90.01 | -0.63 | -0.70% | 89.10 | 92.50 | 31331 | 28420 | 16.63% |
| 2025-07-03 | 85.08 | 90.64 | 6.09 | 7.20% | 84.88 | 94.00 | 39211 | 34992 | 20.81% |
| 2025-07-02 | 87.01 | 84.55 | -3.60 | -4.08% | 84.20 | 87.06 | 20321 | 17349 | 10.78% |
| 2025-07-01 | 88.50 | 88.15 | -0.43 | -0.49% | 86.10 | 90.00 | 21442 | 18770 | 11.38% |
| 2025-06-30 | 88.60 | 88.58 | -0.94 | -1.05% | 88.30 | 89.69 | 21389 | 18971 | 11.35% |
| 2025-06-27 | 87.51 | 89.52 | 1.13 | 1.28% | 86.08 | 90.59 | 34297 | 30238 | 18.20% |
| 2025-06-26 | 84.66 | 88.39 | 3.74 | 4.42% | 84.34 | 89.88 | 40720 | 35689 | 21.61% |
| 2025-06-25 | 84.51 | 84.65 | -0.15 | -0.18% | 83.61 | 84.99 | 19791 | 16676 | 10.50% |
| 2025-06-24 | 82.12 | 84.80 | 2.81 | 3.43% | 82.00 | 86.00 | 28177 | 23878 | 14.95% |
| 2025-06-23 | 80.82 | 81.99 | 0.08 | 0.10% | 80.82 | 83.16 | 16002 | 13085 | 8.49% |
| 2025-06-20 | 83.00 | 81.91 | -1.71 | -2.04% | 81.78 | 86.27 | 22858 | 19016 | 12.13% |
| 2025-06-19 | 84.98 | 83.62 | -0.84 | -0.99% | 82.70 | 86.86 | 31491 | 26689 | 16.71% |
| 2025-06-18 | 78.71 | 84.46 | 5.28 | 6.67% | 78.34 | 85.50 | 40751 | 33922 | 21.63% |
| 2025-06-17 | 80.30 | 79.18 | -0.92 | -1.15% | 78.66 | 80.40 | 9490 | 7530 | 5.04% |
| 2025-06-16 | 78.81 | 80.10 | 0.64 | 0.81% | 78.81 | 81.68 | 10700 | 8613 | 5.68% |
| 2025-06-13 | 80.12 | 79.46 | -1.29 | -1.60% | 79.33 | 82.16 | 15952 | 12836 | 8.47% |
| 2025-06-12 | 79.71 | 80.75 | 0.66 | 0.82% | 79.59 | 82.26 | 10248 | 8300 | 5.44% |
| 2025-06-11 | 78.99 | 80.09 | 0.97 | 1.23% | 78.99 | 80.86 | 7799 | 6255 | 4.14% |
| 2025-06-10 | 80.22 | 79.12 | -1.59 | -1.97% | 77.90 | 80.70 | 11115 | 8815 | 5.90% |
| 2025-06-09 | 80.00 | 80.71 | 0.82 | 1.03% | 79.94 | 80.82 | 7564 | 6080 | 4.01% |
| 2025-06-06 | 80.88 | 79.89 | -1.11 | -1.37% | 79.80 | 80.88 | 8544 | 6848 | 4.53% |
| 2025-06-05 | 78.36 | 81.00 | 2.83 | 3.62% | 77.43 | 81.53 | 15410 | 12329 | 8.18% |
| 2025-06-04 | 77.30 | 78.17 | 0.67 | 0.86% | 77.12 | 78.74 | 5693 | 4456 | 3.02% |
| 2025-06-03 | 77.00 | 77.50 | 0.10 | 0.13% | 76.90 | 78.26 | 4860 | 3774 | 2.58% |
| 2025-05-30 | 79.28 | 77.40 | -2.25 | -2.82% | 77.38 | 79.34 | 9137 | 7127 | 4.85% |
| 2025-05-29 | 78.72 | 79.65 | 1.26 | 1.61% | 78.68 | 79.88 | 9001 | 7140 | 4.78% |
| 2025-05-28 | 78.76 | 78.79 | -0.01 | -0.01% | 78.48 | 80.38 | 7546 | 5983 | 4.00% |
| 2025-05-27 | 79.86 | 78.80 | -1.16 | -1.45% | 78.21 | 79.87 | 8086 | 6375 | 4.29% |
| 2025-05-26 | 79.00 | 79.96 | 0.82 | 1.04% | 78.86 | 80.30 | 6327 | 5040 | 3.36% |
| 2025-05-23 | 80.07 | 79.14 | -0.86 | -1.08% | 79.11 | 81.15 | 10044 | 8042 | 5.33% |
| 2025-05-22 | 80.65 | 80.00 | -0.65 | -0.81% | 79.80 | 81.42 | 6713 | 5412 | 3.56% |
| 2025-05-21 | 82.30 | 80.65 | -1.68 | -2.04% | 80.60 | 82.64 | 11573 | 9381 | 6.14% |
| 2025-05-20 | 81.82 | 82.33 | 0.25 | 0.30% | 81.00 | 83.56 | 14699 | 12071 | 7.80% |
| 2025-05-19 | 83.00 | 82.08 | -0.74 | -0.89% | 81.60 | 84.40 | 17436 | 14421 | 9.25% |
| 2025-05-16 | 78.99 | 82.82 | 3.72 | 4.70% | 78.72 | 85.00 | 30261 | 24993 | 16.06% |
| 2025-05-15 | 80.60 | 79.10 | -1.30 | -1.62% | 78.96 | 80.60 | 7735 | 6137 | 4.10% |
| 2025-05-14 | 80.46 | 80.40 | 0.07 | 0.09% | 80.03 | 82.20 | 10304 | 8328 | 5.47% |
| 2025-05-13 | 82.00 | 80.33 | -0.75 | -0.93% | 80.08 | 82.34 | 9321 | 7537 | 4.95% |
| 2025-05-12 | 79.71 | 81.08 | 1.88 | 2.37% | 79.59 | 81.81 | 9835 | 7961 | 5.22% |
| 2025-05-09 | 81.40 | 79.20 | -2.20 | -2.70% | 78.83 | 81.50 | 9651 | 7692 | 5.12% |
| 2025-05-08 | 79.41 | 81.40 | 1.40 | 1.75% | 79.22 | 81.57 | 10643 | 8619 | 5.65% |
| 2025-05-07 | 80.27 | 80.00 | 0.30 | 0.38% | 78.76 | 81.98 | 14798 | 11882 | 7.85% |
| 2025-05-06 | 77.66 | 79.70 | 2.69 | 3.49% | 77.53 | 79.70 | 12609 | 9929 | 6.69% |
| 2025-04-30 | 75.90 | 77.01 | 1.21 | 1.60% | 75.90 | 77.63 | 9399 | 7230 | 4.99% |
| 2025-04-29 | 75.65 | 75.80 | 0.00 | 0.00% | 74.56 | 76.66 | 7004 | 5314 | 3.72% |
| 2025-04-28 | 76.66 | 75.80 | -1.52 | -1.97% | 75.53 | 77.56 | 8109 | 6173 | 4.30% |
| 2025-04-25 | 76.22 | 77.32 | 1.24 | 1.63% | 76.22 | 78.87 | 12158 | 9452 | 6.45% |
| 2025-04-24 | 79.90 | 76.08 | -2.69 | -3.42% | 75.80 | 79.98 | 13095 | 10107 | 6.95% |