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 | 86.42 | 87.14 | 0.35 | 0.40% | 86.21 | 87.84 | 7222 | 6285 | 0.65% |
| 2025-07-31 | 87.79 | 86.79 | -1.00 | -1.14% | 86.43 | 88.60 | 10140 | 8883 | 0.92% |
| 2025-07-30 | 88.77 | 87.79 | -1.07 | -1.20% | 87.13 | 88.79 | 9787 | 8610 | 0.88% |
| 2025-07-29 | 88.89 | 88.86 | -0.29 | -0.33% | 88.50 | 89.90 | 8858 | 7885 | 0.80% |
| 2025-07-28 | 90.25 | 89.15 | -1.17 | -1.30% | 88.33 | 90.25 | 12946 | 11533 | 1.17% |
| 2025-07-25 | 88.04 | 90.32 | 2.44 | 2.78% | 87.51 | 90.80 | 19377 | 17262 | 1.75% |
| 2025-07-24 | 86.77 | 87.88 | 1.51 | 1.75% | 86.41 | 88.24 | 10988 | 9618 | 0.99% |
| 2025-07-23 | 86.62 | 86.37 | -0.27 | -0.31% | 85.65 | 86.97 | 6896 | 5955 | 0.62% |
| 2025-07-22 | 87.99 | 86.64 | -0.84 | -0.96% | 86.35 | 88.20 | 8691 | 7578 | 0.78% |
| 2025-07-21 | 87.03 | 87.48 | 0.32 | 0.37% | 86.60 | 87.98 | 8419 | 7347 | 0.76% |
| 2025-07-18 | 87.27 | 87.16 | 0.02 | 0.02% | 85.91 | 87.47 | 11629 | 10066 | 1.05% |
| 2025-07-17 | 86.40 | 87.14 | 0.33 | 0.38% | 86.18 | 87.27 | 7962 | 6918 | 0.72% |
| 2025-07-16 | 87.80 | 86.81 | -1.59 | -1.80% | 86.40 | 88.58 | 12083 | 10554 | 1.09% |
| 2025-07-15 | 87.80 | 88.40 | 0.30 | 0.34% | 87.30 | 88.90 | 11632 | 10236 | 1.05% |
| 2025-07-14 | 89.02 | 88.10 | -1.30 | -1.45% | 87.80 | 90.80 | 13721 | 12155 | 1.24% |
| 2025-07-11 | 88.20 | 89.40 | 3.63 | 4.23% | 88.20 | 91.50 | 42564 | 38280 | 3.84% |
| 2025-07-10 | 82.85 | 85.77 | 2.89 | 3.49% | 82.22 | 86.85 | 22012 | 18661 | 1.99% |
| 2025-07-09 | 83.91 | 82.88 | -0.99 | -1.18% | 82.61 | 84.04 | 7954 | 6615 | 0.72% |
| 2025-07-08 | 82.47 | 83.87 | 1.30 | 1.57% | 82.33 | 84.48 | 7658 | 6412 | 0.69% |
| 2025-07-07 | 83.33 | 82.57 | -0.52 | -0.63% | 82.10 | 83.40 | 5420 | 4477 | 0.49% |
| 2025-07-04 | 84.46 | 83.09 | -1.86 | -2.19% | 82.45 | 85.02 | 11941 | 9952 | 1.08% |
| 2025-07-03 | 85.00 | 84.95 | -0.16 | -0.19% | 84.46 | 85.85 | 9215 | 7825 | 0.83% |
| 2025-07-02 | 87.15 | 85.11 | -2.62 | -2.99% | 84.66 | 87.50 | 12551 | 10727 | 1.13% |
| 2025-07-01 | 87.35 | 87.73 | 0.38 | 0.44% | 87.00 | 88.49 | 16352 | 14343 | 1.48% |
| 2025-06-30 | 85.50 | 87.35 | 1.84 | 2.15% | 85.00 | 87.80 | 18135 | 15741 | 1.64% |
| 2025-06-27 | 87.55 | 85.51 | 0.96 | 1.14% | 84.38 | 88.50 | 20217 | 17412 | 1.83% |
| 2025-06-26 | 85.28 | 84.55 | -0.93 | -1.09% | 84.38 | 86.20 | 12848 | 10924 | 1.16% |
| 2025-06-25 | 85.00 | 85.48 | 1.43 | 1.70% | 83.86 | 86.63 | 12668 | 10792 | 1.14% |
| 2025-06-24 | 83.35 | 84.05 | 1.66 | 2.01% | 83.06 | 84.18 | 10703 | 8976 | 0.97% |
| 2025-06-23 | 80.50 | 82.39 | 1.46 | 1.80% | 80.02 | 83.50 | 9708 | 7984 | 0.88% |
| 2025-06-20 | 81.88 | 80.93 | -0.75 | -0.92% | 80.57 | 82.57 | 6017 | 4897 | 0.54% |
| 2025-06-19 | 82.58 | 81.68 | -1.07 | -1.29% | 81.37 | 83.36 | 7642 | 6282 | 0.69% |
| 2025-06-18 | 82.79 | 82.75 | -0.45 | -0.54% | 82.20 | 83.50 | 5521 | 4566 | 0.50% |
| 2025-06-17 | 84.25 | 83.20 | -0.97 | -1.15% | 82.77 | 84.31 | 8184 | 6827 | 0.74% |
| 2025-06-16 | 82.14 | 84.17 | 1.84 | 2.23% | 81.82 | 85.00 | 12636 | 10574 | 1.14% |
| 2025-06-13 | 82.48 | 83.18 | -0.15 | -0.18% | 82.00 | 84.10 | 10273 | 8514 | 0.93% |
| 2025-06-12 | 82.98 | 83.33 | 0.53 | 0.64% | 82.48 | 83.79 | 5053 | 4208 | 0.46% |
| 2025-06-11 | 82.95 | 82.80 | -0.06 | -0.07% | 82.59 | 84.20 | 5610 | 4677 | 0.51% |
| 2025-06-10 | 84.94 | 82.86 | -1.83 | -2.16% | 81.99 | 84.94 | 8425 | 7000 | 0.76% |
| 2025-06-09 | 83.90 | 84.69 | 0.79 | 0.94% | 83.50 | 84.95 | 5912 | 4998 | 0.53% |
| 2025-06-06 | 84.30 | 83.90 | -0.29 | -0.34% | 83.30 | 84.95 | 5065 | 4243 | 0.46% |
| 2025-06-05 | 83.40 | 84.19 | 0.93 | 1.12% | 82.60 | 84.44 | 6510 | 5445 | 0.59% |
| 2025-06-04 | 82.84 | 83.26 | 0.58 | 0.70% | 82.40 | 83.94 | 6571 | 5471 | 0.59% |
| 2025-06-03 | 82.90 | 82.68 | -1.02 | -1.22% | 82.65 | 83.57 | 5995 | 4969 | 0.54% |
| 2025-05-30 | 84.69 | 83.70 | -1.40 | -1.65% | 83.47 | 84.85 | 5646 | 4730 | 0.51% |
| 2025-05-29 | 83.09 | 85.10 | 1.88 | 2.26% | 83.00 | 85.49 | 10232 | 8665 | 0.92% |
| 2025-05-28 | 83.00 | 83.22 | -0.18 | -0.22% | 82.36 | 84.10 | 6071 | 5041 | 0.55% |
| 2025-05-27 | 85.10 | 83.40 | -1.47 | -1.73% | 83.05 | 85.30 | 8100 | 6779 | 0.73% |
| 2025-05-26 | 83.43 | 84.87 | 1.37 | 1.64% | 83.39 | 85.47 | 7089 | 5996 | 0.64% |
| 2025-05-23 | 84.50 | 83.50 | -0.81 | -0.96% | 83.37 | 84.80 | 8245 | 6929 | 0.74% |
| 2025-05-22 | 84.89 | 84.31 | -0.89 | -1.04% | 84.13 | 85.91 | 7376 | 6257 | 0.67% |
| 2025-05-21 | 86.17 | 85.20 | -1.39 | -1.61% | 84.20 | 86.58 | 10105 | 8576 | 0.91% |
| 2025-05-20 | 87.40 | 86.59 | -0.28 | -0.32% | 85.79 | 87.66 | 8362 | 7247 | 0.76% |
| 2025-05-19 | 86.61 | 86.87 | 0.28 | 0.32% | 85.80 | 87.30 | 5710 | 4943 | 0.52% |
| 2025-05-16 | 86.11 | 86.59 | 0.39 | 0.45% | 85.80 | 87.30 | 6560 | 5693 | 0.59% |
| 2025-05-15 | 87.99 | 86.20 | -1.73 | -1.97% | 86.20 | 87.99 | 6103 | 5290 | 0.55% |
| 2025-05-14 | 88.58 | 87.93 | -1.37 | -1.53% | 87.31 | 90.30 | 11798 | 10392 | 1.07% |
| 2025-05-13 | 89.95 | 89.30 | 0.13 | 0.15% | 88.78 | 90.65 | 7122 | 6377 | 0.64% |
| 2025-05-12 | 88.82 | 89.17 | 0.77 | 0.87% | 88.60 | 89.85 | 7185 | 6407 | 0.65% |
| 2025-05-09 | 90.10 | 88.40 | -1.70 | -1.89% | 88.20 | 90.10 | 6459 | 5723 | 0.58% |
| 2025-05-08 | 89.12 | 90.10 | 1.00 | 1.12% | 88.23 | 91.88 | 10403 | 9398 | 0.94% |
| 2025-05-07 | 91.00 | 89.10 | 0.01 | 0.01% | 88.39 | 91.09 | 9209 | 8254 | 0.83% |
| 2025-05-06 | 87.47 | 89.09 | 1.97 | 2.26% | 87.20 | 89.85 | 13563 | 12037 | 1.22% |
| 2025-04-30 | 85.62 | 87.12 | 2.10 | 2.47% | 85.62 | 88.57 | 13508 | 11796 | 1.22% |
| 2025-04-29 | 85.85 | 85.02 | -1.08 | -1.25% | 84.59 | 86.75 | 8498 | 7259 | 0.77% |
| 2025-04-28 | 87.38 | 86.10 | 0.29 | 0.34% | 85.87 | 88.80 | 12533 | 10914 | 1.13% |
| 2025-04-25 | 85.50 | 85.81 | -0.25 | -0.29% | 84.30 | 86.67 | 8647 | 7392 | 0.78% |