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 | 82.10 | 83.08 | 0.93 | 1.13% | 81.92 | 84.48 | 10104 | 8367 | 5.25% |
| 2025-07-31 | 83.40 | 82.15 | -1.27 | -1.52% | 81.90 | 84.73 | 13242 | 11034 | 6.89% |
| 2025-07-30 | 84.82 | 83.42 | -1.56 | -1.84% | 82.40 | 84.82 | 13849 | 11565 | 7.20% |
| 2025-07-29 | 82.91 | 84.98 | 1.67 | 2.00% | 82.65 | 86.64 | 21309 | 18048 | 11.08% |
| 2025-07-28 | 82.49 | 83.31 | 0.71 | 0.86% | 82.40 | 83.38 | 8777 | 7287 | 4.56% |
| 2025-07-25 | 82.11 | 82.60 | 0.54 | 0.66% | 81.60 | 82.86 | 8654 | 7117 | 4.50% |
| 2025-07-24 | 81.10 | 82.06 | 0.86 | 1.06% | 81.10 | 82.44 | 8262 | 6767 | 4.30% |
| 2025-07-23 | 82.08 | 81.20 | -1.23 | -1.49% | 80.91 | 82.50 | 9038 | 7371 | 4.70% |
| 2025-07-22 | 83.18 | 82.43 | -0.75 | -0.90% | 81.80 | 83.23 | 10556 | 8695 | 5.49% |
| 2025-07-21 | 80.80 | 83.18 | 2.38 | 2.95% | 80.62 | 84.58 | 17363 | 14375 | 9.03% |
| 2025-07-18 | 81.32 | 80.80 | -0.47 | -0.58% | 80.59 | 82.29 | 8948 | 7269 | 4.65% |
| 2025-07-17 | 80.93 | 81.27 | 0.37 | 0.46% | 80.49 | 81.42 | 7030 | 5695 | 3.66% |
| 2025-07-16 | 80.59 | 80.90 | 0.35 | 0.43% | 80.36 | 81.29 | 6562 | 5307 | 3.41% |
| 2025-07-15 | 80.66 | 80.55 | -0.49 | -0.60% | 79.64 | 81.39 | 6889 | 5539 | 3.58% |
| 2025-07-14 | 80.50 | 81.04 | 0.27 | 0.33% | 80.45 | 81.20 | 5096 | 4122 | 2.65% |
| 2025-07-11 | 80.79 | 80.77 | -0.26 | -0.32% | 80.27 | 81.75 | 7498 | 6060 | 3.90% |
| 2025-07-10 | 81.66 | 81.03 | -0.93 | -1.13% | 80.73 | 82.00 | 7047 | 5720 | 3.66% |
| 2025-07-09 | 81.58 | 81.96 | 0.33 | 0.40% | 81.52 | 83.97 | 11607 | 9588 | 6.03% |
| 2025-07-08 | 80.00 | 81.63 | 1.43 | 1.78% | 79.90 | 82.19 | 9418 | 7654 | 4.90% |
| 2025-07-07 | 79.88 | 80.20 | 0.30 | 0.38% | 79.30 | 80.40 | 5097 | 4072 | 2.65% |
| 2025-07-04 | 81.20 | 79.90 | -1.50 | -1.84% | 79.77 | 81.30 | 8988 | 7207 | 4.67% |
| 2025-07-03 | 80.32 | 81.40 | 0.70 | 0.87% | 80.32 | 82.19 | 7854 | 6386 | 4.08% |
| 2025-07-02 | 81.31 | 80.70 | -1.26 | -1.54% | 80.31 | 81.88 | 8201 | 6623 | 4.26% |
| 2025-07-01 | 82.60 | 81.96 | -0.64 | -0.77% | 80.55 | 82.70 | 11079 | 9025 | 5.76% |
| 2025-06-30 | 82.25 | 82.60 | 0.33 | 0.40% | 82.00 | 83.45 | 8572 | 7073 | 4.46% |
| 2025-06-27 | 83.00 | 82.27 | -0.72 | -0.87% | 82.19 | 84.71 | 14267 | 11847 | 7.42% |
| 2025-06-26 | 81.88 | 82.99 | 1.11 | 1.36% | 81.88 | 86.16 | 25975 | 21900 | 13.51% |
| 2025-06-25 | 82.20 | 81.88 | -0.15 | -0.18% | 80.67 | 82.30 | 13287 | 10810 | 6.91% |
| 2025-06-24 | 77.81 | 82.03 | 4.53 | 5.85% | 77.81 | 82.45 | 21955 | 17770 | 11.42% |
| 2025-06-23 | 75.65 | 77.50 | 1.09 | 1.43% | 75.64 | 77.72 | 6998 | 5387 | 3.64% |
| 2025-06-20 | 76.00 | 76.41 | -0.03 | -0.04% | 76.00 | 79.40 | 9464 | 7340 | 4.92% |
| 2025-06-19 | 78.80 | 76.44 | -2.79 | -3.52% | 75.80 | 80.18 | 11899 | 9251 | 6.19% |
| 2025-06-18 | 77.71 | 79.23 | 1.02 | 1.30% | 77.07 | 79.33 | 9338 | 7318 | 4.85% |
| 2025-06-17 | 79.38 | 78.21 | -1.33 | -1.67% | 77.56 | 79.87 | 9682 | 7586 | 5.03% |
| 2025-06-16 | 79.50 | 79.54 | -0.60 | -0.75% | 79.15 | 80.72 | 8725 | 6950 | 4.54% |
| 2025-06-13 | 80.28 | 80.14 | -0.92 | -1.13% | 79.53 | 81.79 | 13811 | 11119 | 7.18% |
| 2025-06-12 | 77.55 | 81.06 | 2.67 | 3.41% | 77.55 | 81.84 | 18611 | 14995 | 9.68% |
| 2025-06-11 | 77.42 | 78.39 | 0.97 | 1.25% | 77.42 | 79.48 | 9683 | 7621 | 5.03% |
| 2025-06-10 | 79.80 | 77.42 | -2.32 | -2.91% | 76.50 | 79.97 | 10756 | 8394 | 5.59% |
| 2025-06-09 | 112.00 | 112.84 | 0.84 | 0.75% | 111.55 | 113.26 | 7267 | 8182 | 5.29% |
| 2025-06-06 | 111.58 | 112.00 | -0.13 | -0.12% | 111.30 | 112.90 | 5202 | 5826 | 3.79% |
| 2025-06-05 | 111.50 | 112.13 | 0.53 | 0.47% | 110.54 | 112.50 | 5356 | 5978 | 3.90% |
| 2025-06-04 | 110.84 | 111.60 | 1.18 | 1.07% | 110.01 | 112.73 | 5508 | 6145 | 4.01% |
| 2025-06-03 | 110.88 | 110.42 | -0.01 | -0.01% | 110.38 | 112.28 | 5479 | 6084 | 3.99% |
| 2025-05-30 | 111.99 | 110.43 | -1.88 | -1.67% | 110.09 | 112.80 | 8521 | 9473 | 6.20% |
| 2025-05-29 | 107.30 | 112.31 | 5.30 | 4.95% | 107.00 | 114.79 | 13058 | 14531 | 9.51% |
| 2025-05-28 | 107.42 | 107.01 | -0.34 | -0.32% | 106.88 | 110.37 | 5178 | 5609 | 3.77% |
| 2025-05-27 | 108.48 | 107.35 | -1.12 | -1.03% | 106.60 | 109.20 | 4202 | 4519 | 3.06% |
| 2025-05-26 | 108.12 | 108.47 | -0.31 | -0.28% | 107.20 | 108.75 | 4422 | 4775 | 3.22% |
| 2025-05-23 | 109.79 | 108.78 | -1.02 | -0.93% | 108.48 | 111.50 | 6723 | 7407 | 4.89% |
| 2025-05-22 | 111.55 | 109.80 | -3.38 | -2.99% | 109.38 | 112.38 | 10780 | 11926 | 7.85% |
| 2025-05-21 | 111.54 | 113.18 | 1.63 | 1.46% | 110.10 | 116.66 | 9512 | 10762 | 7.30% |
| 2025-05-20 | 111.40 | 111.55 | 0.00 | 0.00% | 110.70 | 112.43 | 3105 | 3464 | 2.38% |
| 2025-05-19 | 112.52 | 111.55 | -1.99 | -1.75% | 110.00 | 113.66 | 5849 | 6513 | 4.49% |
| 2025-05-16 | 111.87 | 113.54 | 1.64 | 1.47% | 111.70 | 114.33 | 5916 | 6709 | 4.54% |
| 2025-05-15 | 112.18 | 111.90 | -0.31 | -0.28% | 111.11 | 114.50 | 5722 | 6439 | 4.39% |
| 2025-05-14 | 112.40 | 112.21 | -0.19 | -0.17% | 111.89 | 113.40 | 4862 | 5467 | 3.73% |
| 2025-05-13 | 114.02 | 112.40 | -1.05 | -0.93% | 112.11 | 115.45 | 5920 | 6719 | 4.54% |
| 2025-05-12 | 112.51 | 113.45 | 2.73 | 2.47% | 112.03 | 113.51 | 5298 | 5980 | 4.07% |
| 2025-05-09 | 112.08 | 110.72 | -2.00 | -1.77% | 110.00 | 112.98 | 4668 | 5194 | 3.58% |
| 2025-05-08 | 111.93 | 112.72 | 0.83 | 0.74% | 111.00 | 113.40 | 5914 | 6669 | 4.54% |
| 2025-05-07 | 111.46 | 111.89 | 1.15 | 1.04% | 110.81 | 113.28 | 8138 | 9122 | 6.25% |
| 2025-05-06 | 109.82 | 110.74 | 2.58 | 2.39% | 108.63 | 111.11 | 6027 | 6635 | 4.63% |
| 2025-04-30 | 106.20 | 108.16 | 1.78 | 1.67% | 106.20 | 109.00 | 5981 | 6470 | 4.59% |
| 2025-04-29 | 104.70 | 106.38 | 1.68 | 1.60% | 104.03 | 107.34 | 4172 | 4417 | 3.20% |
| 2025-04-28 | 106.68 | 104.70 | -1.98 | -1.86% | 104.69 | 107.07 | 4399 | 4627 | 3.38% |
| 2025-04-25 | 106.13 | 106.68 | 0.68 | 0.64% | 106.00 | 107.84 | 4509 | 4821 | 3.46% |
| 2025-04-24 | 108.50 | 106.00 | -3.65 | -3.33% | 105.60 | 109.46 | 7520 | 8050 | 5.77% |