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 | 85.10 | 82.19 | -2.83 | -3.33% | 81.66 | 85.85 | 291833 | 243307 | 2.55% |
| 2025-07-31 | 87.00 | 85.02 | -2.19 | -2.51% | 84.51 | 88.87 | 310144 | 268546 | 2.71% |
| 2025-07-30 | 87.10 | 87.21 | 0.21 | 0.24% | 86.01 | 88.66 | 273123 | 238277 | 2.39% |
| 2025-07-29 | 85.55 | 87.00 | 1.03 | 1.20% | 85.51 | 88.10 | 313463 | 272610 | 2.74% |
| 2025-07-28 | 84.50 | 85.97 | 1.37 | 1.62% | 83.69 | 86.18 | 311729 | 264713 | 2.72% |
| 2025-07-25 | 83.61 | 84.60 | 0.92 | 1.10% | 82.65 | 85.10 | 263683 | 220612 | 2.30% |
| 2025-07-24 | 83.40 | 83.68 | 0.16 | 0.19% | 82.69 | 83.83 | 244290 | 203254 | 2.13% |
| 2025-07-23 | 83.32 | 83.52 | 0.20 | 0.24% | 82.97 | 84.64 | 205508 | 172132 | 1.80% |
| 2025-07-22 | 83.92 | 83.32 | -0.59 | -0.70% | 83.07 | 84.20 | 183901 | 153827 | 1.61% |
| 2025-07-21 | 85.30 | 83.91 | -1.75 | -2.04% | 83.30 | 85.40 | 232277 | 195140 | 2.03% |
| 2025-07-18 | 85.95 | 85.66 | -0.61 | -0.71% | 85.01 | 86.70 | 158471 | 135870 | 1.38% |
| 2025-07-17 | 84.85 | 86.27 | 1.31 | 1.54% | 84.35 | 86.50 | 198432 | 169912 | 1.73% |
| 2025-07-16 | 85.75 | 84.96 | -0.34 | -0.40% | 84.68 | 87.97 | 313533 | 269839 | 2.74% |
| 2025-07-15 | 82.74 | 85.30 | 2.59 | 3.13% | 82.51 | 86.36 | 347115 | 294305 | 3.03% |
| 2025-07-14 | 83.10 | 82.71 | -0.32 | -0.39% | 82.16 | 83.88 | 177938 | 147647 | 1.55% |
| 2025-07-11 | 80.85 | 83.03 | 2.21 | 2.73% | 80.50 | 83.28 | 230359 | 189558 | 2.01% |
| 2025-07-10 | 81.30 | 80.82 | -0.18 | -0.22% | 80.60 | 81.80 | 159564 | 129389 | 1.39% |
| 2025-07-09 | 82.56 | 81.00 | -1.90 | -2.29% | 80.82 | 83.40 | 163037 | 133320 | 1.42% |
| 2025-07-08 | 80.50 | 82.90 | 2.64 | 3.29% | 80.44 | 83.28 | 202424 | 166694 | 1.77% |
| 2025-07-07 | 81.16 | 80.26 | -1.36 | -1.67% | 79.42 | 81.50 | 140088 | 112301 | 1.22% |
| 2025-07-04 | 82.00 | 81.62 | -0.68 | -0.83% | 81.10 | 83.16 | 154172 | 126329 | 1.35% |
| 2025-07-03 | 80.67 | 82.30 | 2.04 | 2.54% | 80.51 | 82.32 | 159515 | 130417 | 1.39% |
| 2025-07-02 | 81.60 | 80.26 | -1.74 | -2.12% | 80.19 | 81.96 | 132174 | 107053 | 1.15% |
| 2025-07-01 | 81.99 | 82.00 | 0.00 | 0.00% | 81.47 | 82.72 | 140683 | 115354 | 1.23% |
| 2025-06-30 | 80.60 | 82.00 | 1.85 | 2.31% | 80.59 | 82.16 | 198746 | 161959 | 1.74% |
| 2025-06-27 | 80.26 | 80.15 | 0.35 | 0.44% | 79.63 | 81.38 | 168196 | 135423 | 1.47% |
| 2025-06-26 | 80.81 | 79.80 | -0.98 | -1.21% | 79.80 | 81.40 | 181773 | 146141 | 1.59% |
| 2025-06-25 | 79.23 | 80.78 | 1.73 | 2.19% | 78.29 | 80.88 | 236199 | 188057 | 2.06% |
| 2025-06-24 | 78.85 | 79.05 | 1.04 | 1.33% | 78.48 | 80.17 | 227332 | 180253 | 1.99% |
| 2025-06-23 | 79.00 | 78.01 | -3.56 | -4.36% | 77.45 | 81.50 | 328325 | 260243 | 2.87% |
| 2025-06-20 | 81.21 | 81.57 | 0.27 | 0.33% | 81.12 | 82.68 | 149874 | 122635 | 1.31% |
| 2025-06-19 | 80.56 | 81.30 | 0.75 | 0.93% | 80.56 | 83.10 | 214968 | 175970 | 1.88% |
| 2025-06-18 | 79.50 | 80.55 | 0.80 | 1.00% | 79.20 | 81.57 | 172813 | 139245 | 1.51% |
| 2025-06-17 | 79.95 | 79.75 | 0.21 | 0.26% | 79.28 | 80.91 | 139309 | 111145 | 1.22% |
| 2025-06-16 | 78.90 | 79.54 | 0.54 | 0.68% | 78.80 | 81.25 | 200369 | 160299 | 1.75% |
| 2025-06-13 | 81.00 | 79.00 | -2.28 | -2.81% | 79.00 | 81.41 | 308183 | 246045 | 2.69% |
| 2025-06-12 | 81.80 | 81.28 | -0.76 | -0.93% | 81.13 | 82.89 | 167699 | 137098 | 1.46% |
| 2025-06-11 | 82.00 | 82.04 | 0.23 | 0.28% | 81.59 | 83.35 | 156497 | 129029 | 1.37% |
| 2025-06-10 | 83.50 | 81.81 | -2.08 | -2.48% | 80.70 | 83.50 | 243354 | 199271 | 2.13% |
| 2025-06-09 | 84.00 | 83.89 | 0.05 | 0.06% | 82.87 | 84.49 | 185010 | 154412 | 1.62% |
| 2025-06-06 | 83.11 | 83.84 | 0.04 | 0.05% | 82.80 | 84.20 | 181509 | 151455 | 1.59% |
| 2025-06-05 | 80.89 | 83.80 | 3.50 | 4.36% | 80.29 | 83.98 | 309121 | 255111 | 2.70% |
| 2025-06-04 | 80.40 | 80.30 | -0.42 | -0.52% | 79.92 | 81.08 | 179662 | 144464 | 1.57% |
| 2025-06-03 | 77.84 | 80.72 | 4.40 | 5.77% | 77.35 | 82.49 | 423176 | 342557 | 3.70% |
| 2025-05-30 | 77.11 | 76.32 | -1.24 | -1.60% | 75.51 | 77.40 | 128775 | 98112 | 1.12% |
| 2025-05-29 | 76.32 | 77.95 | 1.65 | 2.16% | 76.20 | 78.18 | 113488 | 87982 | 0.99% |
| 2025-05-28 | 75.81 | 76.30 | 0.46 | 0.61% | 75.67 | 77.10 | 80499 | 61449 | 0.70% |
| 2025-05-27 | 75.51 | 75.84 | -0.01 | -0.01% | 75.50 | 76.48 | 84677 | 64328 | 0.74% |
| 2025-05-26 | 76.16 | 75.85 | -0.74 | -0.97% | 75.15 | 76.59 | 141632 | 107396 | 1.24% |
| 2025-05-23 | 77.85 | 76.59 | -1.61 | -2.06% | 76.50 | 78.88 | 142454 | 110494 | 1.24% |
| 2025-05-22 | 77.56 | 78.20 | 1.00 | 1.30% | 77.38 | 78.95 | 152250 | 119178 | 1.33% |
| 2025-05-21 | 77.86 | 77.20 | -0.91 | -1.17% | 76.67 | 77.86 | 87510 | 67694 | 0.76% |
| 2025-05-20 | 77.01 | 78.11 | 0.92 | 1.19% | 76.56 | 78.46 | 112786 | 87658 | 0.99% |
| 2025-05-19 | 77.61 | 77.19 | -0.41 | -0.53% | 76.40 | 77.70 | 117874 | 90700 | 1.03% |
| 2025-05-16 | 77.60 | 77.60 | -0.56 | -0.72% | 76.71 | 78.15 | 130678 | 101075 | 1.14% |
| 2025-05-15 | 79.05 | 78.16 | -1.17 | -1.47% | 77.76 | 79.30 | 112086 | 87818 | 0.98% |
| 2025-05-14 | 79.02 | 79.33 | 0.52 | 0.66% | 78.30 | 80.36 | 164658 | 130358 | 1.44% |
| 2025-05-13 | 79.55 | 78.81 | 0.26 | 0.33% | 78.43 | 80.33 | 207880 | 165000 | 1.82% |
| 2025-05-12 | 77.26 | 78.55 | 1.86 | 2.43% | 77.26 | 78.95 | 173588 | 135717 | 1.52% |
| 2025-05-09 | 77.84 | 76.69 | -1.14 | -1.46% | 76.28 | 77.90 | 147328 | 113391 | 1.29% |
| 2025-05-08 | 78.60 | 77.83 | -0.99 | -1.26% | 77.58 | 78.60 | 147631 | 115171 | 1.29% |
| 2025-05-07 | 80.50 | 78.82 | -0.10 | -0.13% | 78.08 | 80.67 | 202887 | 159891 | 1.77% |
| 2025-05-06 | 77.15 | 78.92 | 2.10 | 2.73% | 76.80 | 78.97 | 247257 | 193700 | 2.16% |
| 2025-04-30 | 74.00 | 76.82 | 2.51 | 3.38% | 74.00 | 76.98 | 240363 | 182627 | 2.10% |
| 2025-04-29 | 72.50 | 74.31 | 1.73 | 2.38% | 72.18 | 74.99 | 190032 | 139906 | 1.66% |
| 2025-04-28 | 73.99 | 72.58 | -0.98 | -1.33% | 72.50 | 73.99 | 119003 | 86908 | 1.04% |
| 2025-04-25 | 73.02 | 73.56 | 0.98 | 1.35% | 72.58 | 74.18 | 159240 | 117180 | 1.39% |
| 2025-04-24 | 75.10 | 72.58 | -1.53 | -2.06% | 72.41 | 75.48 | 186404 | 137090 | 1.63% |