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 | 95.44 | 100.80 | 5.00 | 5.22% | 95.00 | 102.61 | 27010 | 27025 | 2.84% |
| 2025-07-31 | 94.76 | 95.80 | 1.04 | 1.10% | 92.83 | 99.32 | 30717 | 29539 | 3.23% |
| 2025-07-30 | 94.92 | 94.76 | 0.16 | 0.17% | 90.80 | 95.54 | 27502 | 25642 | 2.89% |
| 2025-07-29 | 88.80 | 94.60 | 5.69 | 6.40% | 87.28 | 95.88 | 31240 | 28789 | 3.29% |
| 2025-07-28 | 86.23 | 88.91 | 2.76 | 3.20% | 85.93 | 90.88 | 24022 | 21359 | 2.53% |
| 2025-07-25 | 87.40 | 86.15 | -1.31 | -1.50% | 85.27 | 88.88 | 18820 | 16268 | 1.98% |
| 2025-07-24 | 87.00 | 87.46 | 0.47 | 0.54% | 84.51 | 89.07 | 36255 | 31527 | 3.81% |
| 2025-07-23 | 85.65 | 86.99 | 5.27 | 6.45% | 81.06 | 87.01 | 36297 | 30749 | 3.82% |
| 2025-07-22 | 81.76 | 81.72 | -0.24 | -0.29% | 80.00 | 84.00 | 17552 | 14388 | 1.85% |
| 2025-07-21 | 81.99 | 81.96 | -1.01 | -1.22% | 80.30 | 83.55 | 19796 | 16195 | 2.08% |
| 2025-07-18 | 82.91 | 82.97 | 0.06 | 0.07% | 77.60 | 83.50 | 50315 | 40292 | 5.29% |
| 2025-07-17 | 82.72 | 82.91 | 0.15 | 0.18% | 81.72 | 85.30 | 16715 | 13861 | 1.76% |
| 2025-07-16 | 83.96 | 82.76 | -0.37 | -0.45% | 82.40 | 87.75 | 22311 | 18908 | 2.35% |
| 2025-07-15 | 84.00 | 83.13 | -1.67 | -1.97% | 82.01 | 84.80 | 19273 | 15990 | 2.03% |
| 2025-07-14 | 80.60 | 84.80 | 4.20 | 5.21% | 79.60 | 85.36 | 27180 | 22671 | 2.86% |
| 2025-07-11 | 79.28 | 80.60 | 0.47 | 0.59% | 79.01 | 82.16 | 14588 | 11786 | 1.53% |
| 2025-07-10 | 79.69 | 80.13 | -0.93 | -1.15% | 77.50 | 81.98 | 24578 | 19439 | 2.59% |
| 2025-07-09 | 80.72 | 81.06 | -0.39 | -0.48% | 79.02 | 82.69 | 25311 | 20459 | 2.66% |
| 2025-07-08 | 79.67 | 81.45 | 1.86 | 2.34% | 79.01 | 86.40 | 48057 | 39952 | 5.06% |
| 2025-07-07 | 75.60 | 79.59 | 3.98 | 5.26% | 75.00 | 79.59 | 32307 | 25081 | 3.40% |
| 2025-07-04 | 74.02 | 75.61 | 0.08 | 0.11% | 73.82 | 76.47 | 27453 | 20654 | 2.89% |
| 2025-07-03 | 70.87 | 75.53 | 4.29 | 6.02% | 70.55 | 75.98 | 26539 | 19514 | 2.79% |
| 2025-07-02 | 73.00 | 71.24 | -0.34 | -0.47% | 69.14 | 73.20 | 26031 | 18384 | 2.74% |
| 2025-07-01 | 71.08 | 71.58 | 0.08 | 0.11% | 70.50 | 73.95 | 25949 | 18616 | 2.73% |
| 2025-06-30 | 70.41 | 71.50 | 0.88 | 1.25% | 69.19 | 71.97 | 25976 | 18303 | 2.73% |
| 2025-06-27 | 69.25 | 70.62 | 1.39 | 2.01% | 68.07 | 71.37 | 30793 | 21622 | 3.24% |
| 2025-06-26 | 68.73 | 69.23 | 0.42 | 0.61% | 67.30 | 69.82 | 31328 | 21529 | 3.30% |
| 2025-06-25 | 67.20 | 68.81 | 1.74 | 2.59% | 66.42 | 69.55 | 30245 | 20719 | 3.18% |
| 2025-06-24 | 67.20 | 67.49 | 0.83 | 1.25% | 64.66 | 68.25 | 43699 | 29054 | 4.60% |
| 2025-06-23 | 64.95 | 66.66 | 1.30 | 1.99% | 64.00 | 68.39 | 27304 | 18207 | 2.87% |
| 2025-06-20 | 67.01 | 65.36 | -1.40 | -2.10% | 65.00 | 68.85 | 32339 | 21386 | 3.40% |
| 2025-06-19 | 67.50 | 66.76 | -0.73 | -1.08% | 66.35 | 68.00 | 28214 | 18915 | 2.97% |
| 2025-06-18 | 65.50 | 67.49 | 2.21 | 3.39% | 65.00 | 67.97 | 45181 | 30004 | 4.75% |
| 2025-06-17 | 67.16 | 65.28 | -2.19 | -3.25% | 64.68 | 68.79 | 58430 | 38739 | 6.15% |
| 2025-06-16 | 64.50 | 67.47 | 3.15 | 4.90% | 63.63 | 67.82 | 56796 | 37517 | 5.98% |
| 2025-06-13 | 63.24 | 64.32 | 0.81 | 1.28% | 62.50 | 66.00 | 54167 | 34956 | 5.70% |
| 2025-06-12 | 58.94 | 63.51 | 5.01 | 8.56% | 58.90 | 65.17 | 75310 | 47416 | 7.92% |
| 2025-06-11 | 57.68 | 58.50 | 1.00 | 1.74% | 56.86 | 59.80 | 58614 | 34251 | 6.17% |
| 2025-06-10 | 55.74 | 57.50 | 1.76 | 3.16% | 54.60 | 58.22 | 62263 | 35217 | 6.55% |
| 2025-06-09 | 54.19 | 55.74 | 2.67 | 5.03% | 52.86 | 56.35 | 62890 | 34220 | 6.62% |
| 2025-06-06 | 47.50 | 53.07 | 5.76 | 12.18% | 47.16 | 54.39 | 81523 | 42061 | 8.58% |
| 2025-06-05 | 46.07 | 47.31 | 1.11 | 2.40% | 45.88 | 47.50 | 27522 | 12880 | 2.90% |
| 2025-06-04 | 46.30 | 46.20 | -2.12 | -4.39% | 45.19 | 46.99 | 37325 | 17234 | 3.93% |
| 2025-06-03 | 47.60 | 48.32 | 0.55 | 1.15% | 47.58 | 48.84 | 10872 | 5256 | 1.14% |
| 2025-05-30 | 49.70 | 47.77 | -1.97 | -3.96% | 47.46 | 49.71 | 23400 | 11273 | 2.46% |
| 2025-05-29 | 49.00 | 49.74 | 0.66 | 1.34% | 49.00 | 50.20 | 12680 | 6306 | 1.33% |
| 2025-05-28 | 49.53 | 49.08 | -0.45 | -0.91% | 48.93 | 49.94 | 8311 | 4100 | 0.87% |
| 2025-05-27 | 50.20 | 49.53 | -0.83 | -1.65% | 49.36 | 50.59 | 10065 | 4996 | 1.06% |
| 2025-05-26 | 49.00 | 50.36 | 1.36 | 2.78% | 49.00 | 50.88 | 15306 | 7671 | 1.61% |
| 2025-05-23 | 50.40 | 49.00 | -0.70 | -1.41% | 48.92 | 50.40 | 10909 | 5422 | 1.15% |
| 2025-05-22 | 50.14 | 49.70 | -0.45 | -0.90% | 49.60 | 51.19 | 11745 | 5912 | 1.24% |
| 2025-05-21 | 50.93 | 50.15 | -0.68 | -1.34% | 49.71 | 50.94 | 12271 | 6159 | 1.29% |
| 2025-05-20 | 50.70 | 50.83 | 0.01 | 0.02% | 50.30 | 51.60 | 13137 | 6697 | 1.38% |
| 2025-05-19 | 50.41 | 50.82 | 0.28 | 0.55% | 49.86 | 51.01 | 12209 | 6152 | 1.28% |
| 2025-05-16 | 49.79 | 50.54 | 0.64 | 1.28% | 49.77 | 50.94 | 11157 | 5642 | 1.17% |
| 2025-05-15 | 51.13 | 49.90 | -0.80 | -1.58% | 49.70 | 51.13 | 11358 | 5692 | 1.19% |
| 2025-05-14 | 50.86 | 50.70 | -0.48 | -0.94% | 50.19 | 51.45 | 16252 | 8233 | 1.71% |
| 2025-05-13 | 53.16 | 51.18 | -0.98 | -1.88% | 51.00 | 53.16 | 22764 | 11779 | 2.40% |
| 2025-05-12 | 51.66 | 52.16 | 1.79 | 3.55% | 51.26 | 52.63 | 19137 | 9957 | 2.01% |
| 2025-05-09 | 50.99 | 50.37 | -0.81 | -1.58% | 49.66 | 50.99 | 14364 | 7225 | 1.51% |
| 2025-05-08 | 49.66 | 51.18 | 1.18 | 2.36% | 49.53 | 51.30 | 19411 | 9818 | 2.04% |
| 2025-05-07 | 50.92 | 50.00 | -0.55 | -1.09% | 49.81 | 51.75 | 25788 | 13090 | 2.71% |
| 2025-05-06 | 49.48 | 50.55 | 1.83 | 3.76% | 49.03 | 50.77 | 23273 | 11645 | 2.45% |
| 2025-04-30 | 47.08 | 48.72 | 2.51 | 5.43% | 47.08 | 49.48 | 29711 | 14387 | 3.13% |
| 2025-04-29 | 45.55 | 46.21 | 1.03 | 2.28% | 44.84 | 46.67 | 14897 | 6858 | 1.57% |
| 2025-04-28 | 45.84 | 45.18 | -0.50 | -1.09% | 45.11 | 46.33 | 12242 | 5587 | 1.29% |
| 2025-04-25 | 45.60 | 45.68 | 0.06 | 0.13% | 45.38 | 46.55 | 15258 | 7006 | 1.61% |
| 2025-04-24 | 47.10 | 45.62 | -1.38 | -2.94% | 45.38 | 47.10 | 16237 | 7465 | 1.71% |