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 | 89.90 | 91.22 | 2.21 | 2.48% | 89.11 | 92.50 | 11732 | 10712 | 2.80% |
| 2025-07-31 | 88.53 | 89.01 | 0.01 | 0.01% | 88.51 | 90.98 | 10421 | 9356 | 2.49% |
| 2025-07-30 | 89.51 | 89.00 | -2.00 | -2.20% | 88.00 | 90.50 | 14305 | 12762 | 3.42% |
| 2025-07-29 | 90.91 | 91.00 | -0.49 | -0.54% | 90.62 | 93.79 | 14216 | 13100 | 3.40% |
| 2025-07-28 | 90.50 | 91.49 | 0.81 | 0.89% | 89.60 | 92.80 | 13560 | 12409 | 3.24% |
| 2025-07-25 | 89.92 | 90.68 | 1.00 | 1.12% | 88.33 | 91.00 | 16216 | 14524 | 3.88% |
| 2025-07-24 | 89.50 | 89.68 | 0.36 | 0.40% | 88.80 | 91.27 | 14521 | 13067 | 3.47% |
| 2025-07-23 | 88.17 | 89.32 | 1.37 | 1.56% | 87.31 | 90.18 | 10505 | 9370 | 2.51% |
| 2025-07-22 | 88.29 | 87.95 | -0.83 | -0.93% | 87.50 | 89.17 | 7718 | 6800 | 1.85% |
| 2025-07-21 | 88.38 | 88.78 | -0.44 | -0.49% | 87.30 | 89.68 | 9029 | 7994 | 2.16% |
| 2025-07-18 | 85.98 | 89.22 | 3.56 | 4.16% | 85.78 | 89.29 | 16350 | 14355 | 3.91% |
| 2025-07-17 | 86.38 | 85.66 | -0.72 | -0.83% | 85.56 | 86.97 | 7945 | 6824 | 1.90% |
| 2025-07-16 | 85.96 | 86.38 | -0.11 | -0.13% | 85.63 | 88.18 | 12108 | 10527 | 2.89% |
| 2025-07-15 | 88.93 | 86.49 | -1.29 | -1.47% | 83.34 | 89.49 | 15322 | 13179 | 3.66% |
| 2025-07-14 | 86.62 | 87.78 | 0.79 | 0.91% | 86.47 | 88.20 | 7114 | 6220 | 1.70% |
| 2025-07-11 | 87.00 | 86.99 | -0.10 | -0.11% | 86.21 | 87.99 | 7666 | 6681 | 1.83% |
| 2025-07-10 | 86.71 | 87.09 | -0.32 | -0.37% | 85.75 | 87.47 | 9860 | 8525 | 2.36% |
| 2025-07-09 | 87.87 | 87.41 | -0.48 | -0.55% | 86.68 | 90.88 | 11293 | 9963 | 2.70% |
| 2025-07-08 | 87.20 | 87.89 | 0.71 | 0.81% | 86.20 | 88.50 | 12124 | 10588 | 2.90% |
| 2025-07-07 | 85.90 | 87.18 | 1.68 | 1.96% | 83.80 | 89.86 | 18070 | 15693 | 4.32% |
| 2025-07-04 | 85.20 | 85.50 | -0.49 | -0.57% | 84.60 | 88.33 | 11045 | 9515 | 2.64% |
| 2025-07-03 | 85.10 | 85.99 | 0.57 | 0.67% | 84.20 | 86.50 | 8970 | 7658 | 2.14% |
| 2025-07-02 | 85.60 | 85.42 | -1.03 | -1.19% | 84.80 | 86.85 | 11177 | 9569 | 2.67% |
| 2025-07-01 | 83.70 | 86.45 | 1.90 | 2.25% | 83.70 | 87.00 | 17576 | 15125 | 4.20% |
| 2025-06-30 | 82.10 | 84.55 | 3.90 | 4.84% | 81.00 | 84.91 | 21452 | 17874 | 5.13% |
| 2025-06-27 | 79.50 | 80.65 | 1.67 | 2.11% | 78.33 | 81.86 | 17579 | 14107 | 4.20% |
| 2025-06-26 | 80.48 | 78.98 | -1.00 | -1.25% | 78.80 | 81.01 | 11875 | 9444 | 2.84% |
| 2025-06-25 | 79.50 | 79.98 | 0.48 | 0.60% | 79.01 | 80.12 | 9782 | 7791 | 2.34% |
| 2025-06-24 | 79.90 | 79.50 | 0.03 | 0.04% | 78.81 | 80.37 | 10623 | 8435 | 2.54% |
| 2025-06-23 | 76.27 | 79.47 | 2.34 | 3.03% | 76.22 | 80.15 | 14154 | 11147 | 3.38% |
| 2025-06-20 | 78.17 | 77.13 | -0.96 | -1.23% | 76.83 | 79.80 | 15478 | 12153 | 3.70% |
| 2025-06-19 | 76.20 | 78.09 | 1.91 | 2.51% | 76.18 | 80.48 | 24197 | 19104 | 5.79% |
| 2025-06-18 | 75.01 | 76.18 | 1.06 | 1.41% | 74.91 | 76.40 | 7040 | 5334 | 1.68% |
| 2025-06-17 | 74.61 | 75.12 | 0.51 | 0.68% | 74.50 | 75.50 | 4278 | 3214 | 1.02% |
| 2025-06-16 | 74.68 | 74.61 | -0.17 | -0.23% | 74.20 | 74.81 | 3818 | 2842 | 0.91% |
| 2025-06-13 | 74.42 | 74.78 | 0.06 | 0.08% | 74.10 | 75.62 | 5573 | 4173 | 1.33% |
| 2025-06-12 | 74.52 | 74.72 | 0.20 | 0.27% | 73.80 | 75.75 | 4726 | 3539 | 1.13% |
| 2025-06-11 | 74.50 | 74.52 | 0.16 | 0.22% | 74.05 | 75.16 | 4589 | 3431 | 1.10% |
| 2025-06-10 | 75.90 | 74.36 | -1.13 | -1.50% | 74.05 | 76.99 | 8156 | 6131 | 1.95% |
| 2025-06-09 | 75.63 | 75.49 | -0.15 | -0.20% | 75.12 | 75.86 | 5416 | 4086 | 1.29% |
| 2025-06-06 | 76.00 | 75.64 | 0.06 | 0.08% | 75.10 | 76.10 | 4887 | 3695 | 1.17% |
| 2025-06-05 | 76.30 | 75.58 | -0.72 | -0.94% | 74.69 | 76.60 | 9258 | 6985 | 2.21% |
| 2025-06-04 | 75.51 | 76.30 | 0.99 | 1.31% | 75.08 | 76.55 | 6549 | 4975 | 1.57% |
| 2025-06-03 | 74.80 | 75.31 | 0.68 | 0.91% | 74.48 | 75.50 | 4810 | 3618 | 1.15% |
| 2025-05-30 | 75.02 | 74.80 | -0.54 | -0.72% | 74.40 | 75.35 | 5008 | 3750 | 1.20% |
| 2025-05-29 | 74.00 | 75.34 | 1.34 | 1.81% | 74.00 | 75.98 | 8202 | 6163 | 1.96% |
| 2025-05-28 | 74.01 | 74.00 | 0.00 | 0.00% | 73.96 | 74.60 | 5040 | 3740 | 1.20% |
| 2025-05-27 | 75.04 | 74.00 | -1.36 | -1.80% | 73.70 | 75.12 | 6825 | 5061 | 1.63% |
| 2025-05-26 | 76.10 | 75.36 | -0.84 | -1.10% | 74.65 | 76.10 | 9896 | 7442 | 2.37% |
| 2025-05-23 | 73.36 | 76.20 | 2.60 | 3.53% | 73.07 | 76.56 | 21184 | 15982 | 5.06% |
| 2025-05-22 | 75.51 | 73.60 | -1.91 | -2.53% | 73.10 | 76.49 | 17693 | 13197 | 4.23% |
| 2025-05-21 | 78.38 | 75.51 | -2.79 | -3.56% | 74.65 | 78.38 | 20391 | 15485 | 4.88% |
| 2025-05-20 | 79.48 | 78.30 | -1.03 | -1.30% | 78.22 | 79.57 | 8180 | 6449 | 1.96% |
| 2025-05-19 | 79.08 | 79.33 | 0.25 | 0.32% | 78.53 | 79.50 | 5238 | 4143 | 1.25% |
| 2025-05-16 | 79.20 | 79.08 | -0.02 | -0.03% | 78.80 | 79.78 | 5812 | 4607 | 1.39% |
| 2025-05-15 | 80.00 | 79.10 | -1.03 | -1.29% | 78.74 | 80.63 | 6421 | 5102 | 1.54% |
| 2025-05-14 | 81.13 | 80.13 | -0.84 | -1.04% | 79.52 | 82.48 | 9741 | 7833 | 2.33% |
| 2025-05-13 | 82.00 | 80.97 | -0.60 | -0.74% | 80.66 | 82.13 | 5447 | 4423 | 1.30% |
| 2025-05-12 | 81.99 | 81.57 | -0.31 | -0.38% | 80.62 | 82.51 | 7668 | 6248 | 1.83% |
| 2025-05-09 | 83.30 | 81.88 | -2.73 | -3.23% | 80.60 | 84.18 | 12558 | 10332 | 3.00% |
| 2025-05-08 | 85.37 | 84.61 | -1.25 | -1.46% | 84.61 | 86.60 | 7693 | 6584 | 1.84% |
| 2025-05-07 | 86.97 | 85.86 | -0.39 | -0.45% | 85.12 | 86.99 | 6746 | 5794 | 1.61% |
| 2025-05-06 | 86.05 | 86.25 | 0.61 | 0.71% | 85.50 | 86.80 | 6838 | 5887 | 1.63% |
| 2025-04-30 | 85.64 | 85.64 | 0.53 | 0.62% | 84.93 | 86.95 | 7802 | 6702 | 1.87% |
| 2025-04-29 | 84.12 | 85.11 | 1.11 | 1.32% | 83.10 | 85.38 | 6590 | 5577 | 1.58% |
| 2025-04-28 | 84.50 | 84.00 | -0.50 | -0.59% | 83.50 | 85.13 | 5081 | 4280 | 1.21% |
| 2025-04-25 | 84.91 | 84.50 | -0.95 | -1.11% | 82.61 | 84.91 | 7016 | 5886 | 1.68% |
| 2025-04-24 | 87.13 | 85.45 | -1.80 | -2.06% | 84.50 | 87.39 | 10359 | 8864 | 2.48% |