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 | 84.66 | 83.41 | -2.18 | -2.55% | 83.05 | 85.86 | 28840 | 24277 | 3.21% |
| 2025-07-31 | 84.09 | 85.59 | 1.15 | 1.36% | 83.83 | 87.99 | 38718 | 33311 | 4.31% |
| 2025-07-30 | 86.59 | 84.44 | -2.55 | -2.93% | 83.98 | 87.30 | 31830 | 27169 | 3.54% |
| 2025-07-29 | 82.80 | 86.99 | 4.04 | 4.87% | 82.05 | 88.49 | 58691 | 50789 | 6.53% |
| 2025-07-28 | 82.80 | 82.95 | 0.73 | 0.89% | 80.80 | 83.51 | 30155 | 24808 | 3.36% |
| 2025-07-25 | 79.60 | 82.22 | 2.71 | 3.41% | 79.15 | 82.99 | 42538 | 34600 | 4.73% |
| 2025-07-24 | 80.00 | 79.51 | 0.07 | 0.09% | 79.30 | 81.29 | 25779 | 20690 | 2.87% |
| 2025-07-23 | 80.55 | 79.44 | -1.34 | -1.66% | 79.20 | 80.88 | 18242 | 14592 | 2.03% |
| 2025-07-22 | 81.99 | 80.78 | -0.80 | -0.98% | 80.18 | 83.69 | 30356 | 24844 | 3.38% |
| 2025-07-21 | 81.30 | 81.58 | -0.62 | -0.75% | 80.71 | 82.37 | 19405 | 15799 | 2.16% |
| 2025-07-18 | 80.00 | 82.20 | 1.98 | 2.47% | 79.21 | 82.26 | 31137 | 25189 | 3.47% |
| 2025-07-17 | 78.01 | 80.22 | 2.17 | 2.78% | 77.00 | 80.86 | 26045 | 20711 | 2.90% |
| 2025-07-16 | 79.38 | 78.05 | -1.95 | -2.44% | 77.20 | 80.35 | 26447 | 20765 | 2.94% |
| 2025-07-15 | 78.20 | 80.00 | 1.17 | 1.48% | 78.20 | 81.80 | 32338 | 26012 | 3.60% |
| 2025-07-14 | 79.90 | 78.83 | -1.14 | -1.43% | 77.56 | 80.35 | 20188 | 15896 | 2.25% |
| 2025-07-11 | 78.16 | 79.97 | 2.04 | 2.62% | 77.44 | 80.94 | 21396 | 17084 | 2.38% |
| 2025-07-10 | 77.98 | 77.93 | -0.07 | -0.09% | 76.79 | 78.71 | 11491 | 8930 | 1.28% |
| 2025-07-09 | 79.39 | 78.00 | -1.41 | -1.78% | 77.51 | 79.39 | 18959 | 14844 | 2.11% |
| 2025-07-08 | 77.50 | 79.41 | 1.81 | 2.33% | 77.36 | 80.66 | 17835 | 14112 | 1.98% |
| 2025-07-07 | 79.37 | 77.60 | -1.84 | -2.32% | 77.00 | 79.60 | 15359 | 11960 | 1.71% |
| 2025-07-04 | 80.64 | 79.44 | -1.20 | -1.49% | 78.92 | 81.00 | 19711 | 15732 | 2.19% |
| 2025-07-03 | 78.70 | 80.64 | 2.14 | 2.73% | 78.70 | 81.58 | 23812 | 19172 | 2.65% |
| 2025-07-02 | 79.52 | 78.50 | -1.60 | -2.00% | 78.10 | 80.28 | 19408 | 15325 | 2.16% |
| 2025-07-01 | 79.95 | 80.10 | -0.65 | -0.80% | 78.80 | 81.19 | 24198 | 19342 | 2.69% |
| 2025-06-30 | 80.01 | 80.75 | 1.45 | 1.83% | 78.80 | 82.50 | 37908 | 30662 | 4.22% |
| 2025-06-27 | 78.87 | 79.30 | 1.45 | 1.86% | 77.70 | 82.10 | 41672 | 33384 | 4.61% |
| 2025-06-26 | 79.60 | 77.85 | -1.49 | -1.88% | 77.52 | 80.01 | 26729 | 21052 | 2.96% |
| 2025-06-25 | 80.10 | 79.34 | 0.46 | 0.58% | 77.83 | 80.12 | 24051 | 18942 | 2.66% |
| 2025-06-24 | 80.00 | 78.88 | -0.01 | -0.01% | 77.61 | 80.30 | 29591 | 23286 | 3.27% |
| 2025-06-23 | 72.66 | 78.89 | 5.63 | 7.68% | 72.50 | 79.79 | 55923 | 42927 | 6.19% |
| 2025-06-20 | 73.00 | 73.26 | 0.37 | 0.51% | 71.51 | 74.70 | 20266 | 14845 | 2.24% |
| 2025-06-19 | 74.90 | 72.89 | -2.35 | -3.12% | 72.20 | 75.63 | 21825 | 16118 | 2.42% |
| 2025-06-18 | 73.78 | 75.24 | 1.31 | 1.77% | 72.41 | 75.33 | 26500 | 19611 | 2.93% |
| 2025-06-17 | 75.70 | 73.93 | -1.86 | -2.45% | 73.49 | 76.28 | 24720 | 18392 | 2.74% |
| 2025-06-16 | 69.50 | 75.79 | 6.06 | 8.69% | 69.20 | 75.88 | 55036 | 40639 | 6.09% |
| 2025-06-13 | 71.29 | 69.73 | -2.26 | -3.14% | 69.30 | 72.11 | 30722 | 21575 | 3.40% |
| 2025-06-12 | 73.19 | 71.99 | -1.12 | -1.53% | 71.00 | 75.30 | 33243 | 24322 | 3.68% |
| 2025-06-11 | 73.90 | 73.11 | -0.79 | -1.07% | 72.72 | 74.48 | 16482 | 12113 | 1.82% |
| 2025-06-10 | 75.61 | 73.90 | -1.80 | -2.38% | 72.86 | 75.99 | 27077 | 20074 | 3.00% |
| 2025-06-09 | 75.25 | 75.70 | 0.07 | 0.09% | 75.09 | 77.87 | 33002 | 25220 | 3.65% |
| 2025-06-06 | 74.70 | 75.63 | 0.33 | 0.44% | 74.01 | 75.88 | 31256 | 23431 | 3.46% |
| 2025-06-05 | 70.71 | 75.30 | 4.63 | 6.55% | 69.93 | 75.88 | 50604 | 37017 | 5.60% |
| 2025-06-04 | 68.20 | 70.67 | 2.62 | 3.85% | 68.19 | 72.40 | 35004 | 24755 | 3.87% |
| 2025-06-03 | 67.65 | 68.05 | -0.38 | -0.56% | 67.40 | 69.27 | 15892 | 10833 | 1.76% |
| 2025-05-30 | 70.39 | 68.43 | -2.42 | -3.42% | 67.68 | 70.98 | 25260 | 17358 | 2.80% |
| 2025-05-29 | 70.45 | 70.85 | -0.15 | -0.21% | 70.40 | 72.64 | 30137 | 21531 | 3.34% |
| 2025-05-28 | 69.36 | 71.00 | 1.54 | 2.22% | 69.00 | 72.80 | 34691 | 24663 | 3.84% |
| 2025-05-27 | 68.50 | 69.46 | 0.17 | 0.25% | 66.67 | 71.94 | 43128 | 29815 | 4.77% |
| 2025-05-26 | 66.00 | 69.29 | 3.20 | 4.84% | 65.95 | 69.38 | 24237 | 16420 | 2.68% |
| 2025-05-23 | 65.91 | 66.09 | 0.18 | 0.27% | 65.51 | 68.68 | 22339 | 14993 | 2.47% |
| 2025-05-22 | 67.00 | 65.91 | -1.41 | -2.09% | 65.81 | 68.20 | 15570 | 10399 | 1.72% |
| 2025-05-21 | 68.30 | 67.32 | -1.18 | -1.72% | 66.71 | 68.35 | 13456 | 9071 | 1.49% |
| 2025-05-20 | 67.78 | 68.50 | 0.52 | 0.76% | 67.38 | 69.00 | 14382 | 9823 | 1.59% |
| 2025-05-19 | 68.73 | 67.98 | -0.76 | -1.11% | 66.80 | 68.93 | 15235 | 10328 | 1.69% |
| 2025-05-16 | 67.17 | 68.74 | 1.44 | 2.14% | 67.17 | 70.19 | 21040 | 14469 | 2.33% |
| 2025-05-15 | 69.21 | 67.30 | -2.33 | -3.35% | 67.05 | 69.49 | 16816 | 11418 | 1.86% |
| 2025-05-14 | 71.81 | 69.63 | -2.20 | -3.06% | 69.31 | 72.20 | 21914 | 15402 | 2.43% |
| 2025-05-13 | 70.36 | 71.83 | 1.73 | 2.47% | 68.41 | 72.10 | 33418 | 23414 | 3.70% |
| 2025-05-12 | 71.08 | 70.10 | 0.04 | 0.06% | 69.43 | 72.06 | 25432 | 17929 | 2.81% |
| 2025-05-09 | 70.59 | 70.06 | 0.12 | 0.17% | 69.00 | 71.50 | 31924 | 22434 | 3.53% |
| 2025-05-08 | 67.28 | 69.94 | 1.99 | 2.93% | 67.00 | 71.11 | 25739 | 17872 | 2.85% |
| 2025-05-07 | 68.58 | 67.95 | 0.18 | 0.27% | 66.90 | 69.65 | 25508 | 17469 | 2.82% |
| 2025-05-06 | 65.80 | 67.77 | 3.12 | 4.83% | 65.30 | 68.60 | 27740 | 18688 | 3.07% |
| 2025-04-30 | 62.80 | 64.65 | 2.16 | 3.46% | 62.80 | 65.10 | 21051 | 13554 | 2.33% |
| 2025-04-29 | 61.61 | 62.49 | -0.02 | -0.03% | 61.61 | 63.36 | 12925 | 8110 | 1.43% |
| 2025-04-28 | 61.40 | 62.51 | 0.12 | 0.19% | 61.31 | 63.50 | 16599 | 10411 | 1.84% |
| 2025-04-25 | 61.58 | 62.39 | 0.38 | 0.61% | 61.04 | 62.86 | 13517 | 8397 | 1.50% |
| 2025-04-24 | 64.00 | 62.01 | -2.66 | -4.11% | 61.66 | 64.33 | 24730 | 15499 | 2.74% |