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 | 85.21 | 84.90 | -0.85 | -0.99% | 84.58 | 86.10 | 27970 | 23827 | 1.17% |
| 2025-07-31 | 87.76 | 85.75 | -2.09 | -2.38% | 85.21 | 88.59 | 52196 | 45335 | 2.18% |
| 2025-07-30 | 85.96 | 87.84 | 1.85 | 2.15% | 84.60 | 89.00 | 59872 | 51928 | 2.50% |
| 2025-07-29 | 85.60 | 85.99 | 0.36 | 0.42% | 84.86 | 86.00 | 32414 | 27694 | 1.35% |
| 2025-07-28 | 86.26 | 85.63 | -0.69 | -0.80% | 85.23 | 86.26 | 28937 | 24794 | 1.21% |
| 2025-07-25 | 85.38 | 86.32 | 0.70 | 0.82% | 85.06 | 87.50 | 60482 | 52237 | 2.53% |
| 2025-07-24 | 82.30 | 85.62 | 3.32 | 4.03% | 82.20 | 86.00 | 64229 | 54241 | 2.68% |
| 2025-07-23 | 82.85 | 82.30 | -0.55 | -0.66% | 82.25 | 83.70 | 31409 | 26068 | 1.31% |
| 2025-07-22 | 81.41 | 82.85 | 1.39 | 1.71% | 81.20 | 82.97 | 38777 | 31835 | 1.62% |
| 2025-07-21 | 81.71 | 81.46 | -0.26 | -0.32% | 81.02 | 81.82 | 25021 | 20364 | 1.04% |
| 2025-07-18 | 81.38 | 81.72 | -0.54 | -0.66% | 80.92 | 82.35 | 28666 | 23397 | 1.20% |
| 2025-07-17 | 82.00 | 82.26 | -0.05 | -0.06% | 81.67 | 82.47 | 19815 | 16262 | 0.83% |
| 2025-07-16 | 81.79 | 82.31 | 0.52 | 0.64% | 81.60 | 83.21 | 21597 | 17824 | 0.90% |
| 2025-07-15 | 81.42 | 81.79 | 0.00 | 0.00% | 81.14 | 82.25 | 18592 | 15189 | 0.78% |
| 2025-07-14 | 82.16 | 81.79 | -0.38 | -0.46% | 81.41 | 82.45 | 17831 | 14578 | 0.74% |
| 2025-07-11 | 81.90 | 82.17 | 0.24 | 0.29% | 81.38 | 82.42 | 23780 | 19509 | 0.99% |
| 2025-07-10 | 81.08 | 81.93 | 0.81 | 1.00% | 80.75 | 82.19 | 24744 | 20207 | 1.03% |
| 2025-07-09 | 81.40 | 81.12 | -0.25 | -0.31% | 80.80 | 81.53 | 15952 | 12946 | 0.67% |
| 2025-07-08 | 80.18 | 81.37 | 1.19 | 1.48% | 80.12 | 81.58 | 21296 | 17279 | 0.89% |
| 2025-07-07 | 80.31 | 80.18 | -0.14 | -0.17% | 79.91 | 80.62 | 11723 | 9406 | 0.49% |
| 2025-07-04 | 81.15 | 80.32 | -0.84 | -1.03% | 80.01 | 81.68 | 18088 | 14603 | 0.76% |
| 2025-07-03 | 80.78 | 81.16 | 0.36 | 0.45% | 80.49 | 81.33 | 14469 | 11711 | 0.60% |
| 2025-07-02 | 81.12 | 80.80 | -0.51 | -0.63% | 80.13 | 81.17 | 16757 | 13508 | 0.70% |
| 2025-07-01 | 81.25 | 81.31 | 0.04 | 0.05% | 80.89 | 82.20 | 17959 | 14636 | 0.75% |
| 2025-06-30 | 81.00 | 81.27 | 0.51 | 0.63% | 81.00 | 81.89 | 17398 | 14157 | 0.73% |
| 2025-06-27 | 80.80 | 80.76 | 0.69 | 0.86% | 80.19 | 81.35 | 22516 | 18212 | 0.94% |
| 2025-06-26 | 81.00 | 80.07 | -0.81 | -1.00% | 80.01 | 81.02 | 17766 | 14303 | 0.74% |
| 2025-06-25 | 80.30 | 80.88 | 0.67 | 0.84% | 79.80 | 80.95 | 24098 | 19374 | 1.01% |
| 2025-06-24 | 78.18 | 80.21 | 2.23 | 2.86% | 78.01 | 80.35 | 25954 | 20658 | 1.08% |
| 2025-06-23 | 76.53 | 77.98 | 0.74 | 0.96% | 76.50 | 78.29 | 14003 | 10892 | 0.58% |
| 2025-06-20 | 78.03 | 77.24 | -0.76 | -0.97% | 77.19 | 78.88 | 15701 | 12225 | 0.66% |
| 2025-06-19 | 78.70 | 78.00 | -0.78 | -0.99% | 77.89 | 79.32 | 16546 | 13014 | 0.69% |
| 2025-06-18 | 78.66 | 78.78 | -0.05 | -0.06% | 78.05 | 79.00 | 11924 | 9370 | 0.50% |
| 2025-06-17 | 78.76 | 78.83 | 0.08 | 0.10% | 78.55 | 79.30 | 10733 | 8469 | 0.45% |
| 2025-06-16 | 78.98 | 79.39 | 0.11 | 0.14% | 78.90 | 79.65 | 12656 | 10036 | 0.53% |
| 2025-06-13 | 79.80 | 79.28 | -0.68 | -0.85% | 78.58 | 80.45 | 29665 | 23445 | 1.24% |
| 2025-06-12 | 80.25 | 79.96 | -0.55 | -0.68% | 79.88 | 80.50 | 14612 | 11703 | 0.61% |
| 2025-06-11 | 80.06 | 80.51 | 0.34 | 0.42% | 79.96 | 81.10 | 12226 | 9876 | 0.51% |
| 2025-06-10 | 81.60 | 80.17 | -1.38 | -1.69% | 79.73 | 81.61 | 18249 | 14679 | 0.76% |
| 2025-06-09 | 81.05 | 81.55 | 0.50 | 0.62% | 80.91 | 81.70 | 13272 | 10805 | 0.55% |
| 2025-06-06 | 81.30 | 81.05 | -0.25 | -0.31% | 80.78 | 81.40 | 12985 | 10527 | 0.54% |
| 2025-06-05 | 80.66 | 81.30 | 0.70 | 0.87% | 80.21 | 81.45 | 17139 | 13870 | 0.72% |
| 2025-06-04 | 80.12 | 80.60 | 0.79 | 0.99% | 79.90 | 80.95 | 11137 | 8957 | 0.47% |
| 2025-06-03 | 80.00 | 79.81 | -0.39 | -0.49% | 79.60 | 80.37 | 15083 | 12063 | 0.63% |
| 2025-05-30 | 81.46 | 80.20 | -1.46 | -1.79% | 80.15 | 81.46 | 13234 | 10655 | 0.55% |
| 2025-05-29 | 80.59 | 81.66 | 1.35 | 1.68% | 80.34 | 81.77 | 15141 | 12309 | 0.63% |
| 2025-05-28 | 80.98 | 80.31 | -0.58 | -0.72% | 80.19 | 81.20 | 11106 | 8953 | 0.46% |
| 2025-05-27 | 81.58 | 80.89 | -0.71 | -0.87% | 80.45 | 81.58 | 11400 | 9219 | 0.48% |
| 2025-05-26 | 81.80 | 81.60 | 0.39 | 0.48% | 81.21 | 82.03 | 10014 | 8165 | 0.42% |
| 2025-05-23 | 82.63 | 81.21 | -1.80 | -2.17% | 81.20 | 82.84 | 20590 | 16895 | 0.86% |
| 2025-05-22 | 83.09 | 83.01 | 0.12 | 0.14% | 82.79 | 84.56 | 25497 | 21330 | 1.06% |
| 2025-05-21 | 82.78 | 82.89 | 0.01 | 0.01% | 81.94 | 84.51 | 24098 | 19970 | 1.01% |
| 2025-05-20 | 82.60 | 82.88 | 0.32 | 0.39% | 82.23 | 83.18 | 10862 | 8992 | 0.45% |
| 2025-05-19 | 82.57 | 82.56 | -0.01 | -0.01% | 81.81 | 82.97 | 11000 | 9063 | 0.46% |
| 2025-05-16 | 82.79 | 82.57 | -0.36 | -0.43% | 82.50 | 83.40 | 11296 | 9372 | 0.47% |
| 2025-05-15 | 84.42 | 82.93 | -1.47 | -1.74% | 82.73 | 84.43 | 14913 | 12422 | 0.62% |
| 2025-05-14 | 84.11 | 84.40 | 0.25 | 0.30% | 83.65 | 84.90 | 15698 | 13214 | 0.66% |
| 2025-05-13 | 85.10 | 84.15 | -0.18 | -0.21% | 84.06 | 85.38 | 15861 | 13430 | 0.66% |
| 2025-05-12 | 83.70 | 84.33 | 1.36 | 1.64% | 83.45 | 84.48 | 15990 | 13441 | 0.67% |
| 2025-05-09 | 84.82 | 82.97 | -2.11 | -2.48% | 82.96 | 84.82 | 19745 | 16489 | 0.82% |
| 2025-05-08 | 84.59 | 85.08 | 0.27 | 0.32% | 84.35 | 85.45 | 16179 | 13753 | 0.68% |
| 2025-05-07 | 86.20 | 84.81 | -0.39 | -0.46% | 84.20 | 86.40 | 22593 | 19216 | 0.94% |
| 2025-05-06 | 82.76 | 85.20 | 2.75 | 3.34% | 82.76 | 85.85 | 31237 | 26397 | 1.30% |
| 2025-04-30 | 81.74 | 82.45 | 0.92 | 1.13% | 81.42 | 82.88 | 18215 | 15015 | 0.76% |
| 2025-04-29 | 80.83 | 81.53 | 0.70 | 0.87% | 80.03 | 81.70 | 18241 | 14805 | 0.76% |
| 2025-04-28 | 81.50 | 80.83 | -2.19 | -2.64% | 80.80 | 81.80 | 26624 | 21624 | 1.11% |
| 2025-04-25 | 83.68 | 83.02 | -0.70 | -0.84% | 82.60 | 83.98 | 19317 | 16076 | 0.81% |
| 2025-04-24 | 85.05 | 83.72 | -1.23 | -1.45% | 83.69 | 85.35 | 18553 | 15664 | 0.77% |