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 | 84.40 | 82.30 | -2.36 | -2.79% | 82.28 | 84.40 | 127872 | 106285 | 4.69% |
| 2025-07-31 | 84.00 | 84.66 | -0.33 | -0.39% | 83.81 | 85.55 | 124017 | 104914 | 4.54% |
| 2025-07-30 | 87.50 | 84.99 | -2.51 | -2.87% | 83.88 | 88.51 | 184965 | 159517 | 6.78% |
| 2025-07-29 | 85.24 | 87.50 | 1.75 | 2.04% | 84.80 | 87.60 | 177340 | 153252 | 6.50% |
| 2025-07-28 | 85.26 | 85.75 | 0.46 | 0.54% | 85.11 | 86.75 | 135997 | 116982 | 4.98% |
| 2025-07-25 | 86.01 | 85.29 | -0.77 | -0.89% | 84.56 | 86.08 | 100835 | 85835 | 3.69% |
| 2025-07-24 | 84.97 | 86.06 | 0.84 | 0.99% | 84.97 | 87.66 | 129868 | 111368 | 4.76% |
| 2025-07-23 | 85.94 | 85.22 | -1.51 | -1.74% | 84.97 | 86.60 | 129541 | 110848 | 4.75% |
| 2025-07-22 | 87.10 | 86.73 | -1.27 | -1.44% | 85.71 | 88.99 | 187663 | 164048 | 6.88% |
| 2025-07-21 | 85.91 | 88.00 | 1.41 | 1.63% | 84.95 | 89.70 | 230906 | 202842 | 8.46% |
| 2025-07-18 | 85.32 | 86.59 | 0.61 | 0.71% | 84.90 | 87.50 | 238896 | 206087 | 8.75% |
| 2025-07-17 | 82.49 | 85.98 | 3.39 | 4.10% | 82.25 | 87.15 | 269226 | 229104 | 9.86% |
| 2025-07-16 | 82.15 | 82.59 | 0.27 | 0.33% | 81.89 | 82.98 | 86108 | 71002 | 3.15% |
| 2025-07-15 | 83.40 | 82.32 | -1.51 | -1.80% | 82.10 | 83.66 | 109463 | 90463 | 4.01% |
| 2025-07-14 | 83.98 | 83.83 | -0.19 | -0.23% | 83.16 | 84.66 | 89981 | 75402 | 3.30% |
| 2025-07-11 | 83.00 | 84.02 | 0.86 | 1.03% | 82.56 | 85.20 | 136209 | 113991 | 4.99% |
| 2025-07-10 | 83.30 | 83.16 | -1.16 | -1.38% | 81.55 | 83.34 | 165019 | 136009 | 6.05% |
| 2025-07-09 | 84.71 | 84.32 | 0.80 | 0.96% | 84.02 | 87.42 | 229099 | 196256 | 8.39% |
| 2025-07-08 | 83.05 | 83.52 | 0.02 | 0.02% | 83.05 | 83.68 | 98526 | 82130 | 3.61% |
| 2025-07-07 | 84.40 | 83.50 | -0.90 | -1.07% | 82.80 | 84.93 | 112126 | 93912 | 4.11% |
| 2025-07-04 | 83.75 | 84.40 | 0.65 | 0.78% | 83.01 | 85.58 | 150996 | 127157 | 5.53% |
| 2025-07-03 | 84.36 | 83.75 | -0.35 | -0.42% | 83.36 | 84.70 | 112897 | 94685 | 4.14% |
| 2025-07-02 | 85.00 | 84.10 | -1.85 | -2.15% | 83.64 | 85.68 | 154743 | 130647 | 5.67% |
| 2025-07-01 | 86.75 | 85.95 | -1.99 | -2.26% | 85.31 | 87.60 | 262370 | 226013 | 9.61% |
| 2025-06-30 | 83.58 | 87.94 | 5.74 | 6.98% | 83.51 | 90.30 | 397514 | 347389 | 14.56% |
| 2025-06-27 | 82.00 | 82.20 | 0.08 | 0.10% | 81.00 | 83.48 | 189867 | 156297 | 6.96% |
| 2025-06-26 | 81.46 | 82.12 | 0.62 | 0.76% | 81.00 | 84.13 | 240900 | 199851 | 8.83% |
| 2025-06-25 | 80.00 | 81.50 | 1.20 | 1.49% | 79.79 | 83.36 | 251218 | 205268 | 9.20% |
| 2025-06-24 | 81.00 | 80.30 | -3.87 | -4.60% | 79.40 | 82.66 | 271252 | 219659 | 9.94% |
| 2025-06-23 | 84.00 | 84.79 | 1.41 | 1.69% | 82.99 | 85.04 | 166085 | 140070 | 6.09% |
| 2025-06-20 | 84.78 | 83.38 | -2.91 | -3.37% | 82.89 | 85.69 | 193653 | 162805 | 7.10% |
| 2025-06-19 | 86.60 | 86.29 | -2.64 | -2.97% | 84.26 | 88.92 | 307241 | 263570 | 11.26% |
| 2025-06-18 | 85.48 | 88.93 | 3.53 | 4.13% | 85.28 | 93.88 | 469489 | 419301 | 17.20% |
| 2025-06-17 | 87.00 | 85.40 | -2.39 | -2.72% | 84.88 | 88.21 | 287758 | 246883 | 10.54% |
| 2025-06-16 | 87.00 | 87.80 | -0.20 | -0.23% | 84.69 | 91.10 | 484128 | 421418 | 17.74% |
| 2025-06-13 | 80.60 | 88.00 | 8.90 | 11.25% | 79.46 | 92.68 | 658441 | 561958 | 24.12% |
| 2025-06-12 | 79.13 | 79.10 | -0.78 | -0.98% | 78.72 | 79.97 | 128407 | 101697 | 4.70% |
| 2025-06-11 | 79.25 | 79.88 | 0.05 | 0.06% | 78.65 | 80.45 | 150801 | 120182 | 5.53% |
| 2025-06-10 | 82.07 | 79.83 | -3.61 | -4.33% | 79.40 | 82.08 | 265049 | 212646 | 9.71% |
| 2025-06-09 | 81.88 | 83.44 | 1.77 | 2.17% | 81.50 | 85.92 | 366209 | 306703 | 13.42% |
| 2025-06-06 | 80.80 | 81.67 | 3.09 | 3.93% | 80.15 | 86.34 | 449881 | 372722 | 16.48% |
| 2025-06-05 | 77.07 | 78.58 | 1.37 | 1.77% | 76.46 | 79.70 | 262910 | 206348 | 9.63% |
| 2025-06-04 | 77.01 | 77.21 | -0.34 | -0.44% | 76.45 | 77.88 | 166793 | 128524 | 6.11% |
| 2025-06-03 | 76.71 | 77.55 | 0.81 | 1.06% | 76.70 | 80.14 | 278843 | 218765 | 10.22% |
| 2025-05-30 | 77.84 | 76.74 | -0.82 | -1.06% | 76.04 | 78.11 | 205710 | 158445 | 7.54% |
| 2025-05-29 | 76.83 | 77.56 | -0.29 | -0.37% | 76.57 | 78.18 | 195081 | 151124 | 7.15% |
| 2025-05-28 | 78.59 | 77.85 | -1.53 | -1.93% | 77.41 | 79.78 | 252023 | 197524 | 9.23% |
| 2025-05-27 | 79.80 | 79.38 | 0.13 | 0.16% | 78.57 | 80.39 | 257140 | 204552 | 9.42% |
| 2025-05-26 | 80.31 | 79.25 | -0.95 | -1.18% | 78.50 | 80.67 | 206658 | 163556 | 7.57% |
| 2025-05-23 | 82.01 | 80.20 | -0.66 | -0.82% | 79.71 | 82.61 | 278578 | 225565 | 10.21% |
| 2025-05-22 | 81.49 | 80.86 | -1.10 | -1.34% | 80.60 | 85.60 | 485922 | 403656 | 17.80% |
| 2025-05-21 | 79.89 | 81.96 | 1.67 | 2.08% | 79.20 | 82.80 | 433462 | 350651 | 15.88% |
| 2025-05-20 | 85.38 | 80.29 | -6.91 | -7.92% | 80.23 | 86.30 | 622701 | 511472 | 22.82% |
| 2025-05-19 | 87.60 | 87.20 | 1.12 | 1.30% | 85.65 | 90.99 | 592846 | 523648 | 21.72% |
| 2025-05-16 | 86.00 | 86.08 | -0.97 | -1.11% | 85.50 | 89.65 | 496981 | 433289 | 18.21% |
| 2025-05-15 | 87.88 | 87.05 | -3.30 | -3.65% | 84.31 | 91.32 | 671493 | 584704 | 24.60% |
| 2025-05-14 | 89.00 | 90.35 | 1.61 | 1.81% | 86.78 | 93.50 | 788141 | 709519 | 28.88% |
| 2025-05-13 | 95.67 | 88.74 | -7.12 | -7.43% | 86.93 | 97.55 | 1002512 | 917941 | 36.73% |
| 2025-05-12 | 78.00 | 95.86 | 15.98 | 20.01% | 77.68 | 95.86 | 1080628 | 973915 | 39.59% |
| 2025-05-09 | 88.00 | 79.88 | -3.32 | -3.99% | 78.72 | 88.88 | 1082914 | 909956 | 39.68% |
| 2025-05-08 | 70.00 | 83.20 | 13.87 | 20.01% | 69.34 | 83.20 | 950116 | 723559 | 34.81% |
| 2025-05-07 | 62.90 | 69.33 | 10.10 | 17.05% | 61.50 | 71.08 | 638443 | 430019 | 23.39% |
| 2025-05-06 | 59.30 | 59.23 | 0.48 | 0.82% | 58.52 | 59.65 | 83775 | 49442 | 3.07% |
| 2025-04-30 | 58.00 | 58.75 | 0.64 | 1.10% | 57.99 | 59.14 | 69970 | 40942 | 2.56% |
| 2025-04-29 | 58.00 | 58.11 | -3.23 | -5.27% | 57.50 | 59.89 | 116676 | 68487 | 4.27% |
| 2025-04-28 | 59.70 | 61.34 | 1.94 | 3.27% | 59.41 | 61.92 | 135173 | 82194 | 4.95% |
| 2025-04-25 | 58.27 | 59.40 | 1.42 | 2.45% | 57.96 | 59.98 | 73327 | 43307 | 2.69% |
| 2025-04-24 | 59.13 | 57.98 | -0.99 | -1.68% | 57.96 | 59.20 | 39767 | 23235 | 1.46% |