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 | 87.60 | 87.00 | -1.32 | -1.49% | 86.60 | 90.65 | 88997 | 78767 | 2.47% |
| 2025-07-31 | 87.51 | 88.32 | -0.01 | -0.01% | 87.31 | 92.38 | 130078 | 116609 | 3.61% |
| 2025-07-30 | 87.99 | 88.33 | -0.13 | -0.15% | 86.22 | 89.21 | 107528 | 94426 | 2.98% |
| 2025-07-29 | 83.00 | 88.46 | 5.32 | 6.40% | 80.51 | 89.94 | 179041 | 152953 | 4.97% |
| 2025-07-28 | 83.00 | 83.14 | -1.04 | -1.24% | 81.23 | 84.00 | 114448 | 94374 | 3.18% |
| 2025-07-25 | 76.03 | 84.18 | 8.58 | 11.35% | 76.03 | 85.05 | 171196 | 140409 | 4.75% |
| 2025-07-24 | 74.10 | 75.60 | 1.17 | 1.57% | 73.07 | 76.06 | 70585 | 52770 | 1.96% |
| 2025-07-23 | 74.37 | 74.43 | -0.52 | -0.69% | 73.62 | 75.73 | 52758 | 39374 | 1.46% |
| 2025-07-22 | 74.10 | 74.95 | 0.60 | 0.81% | 73.71 | 76.45 | 48717 | 36645 | 1.35% |
| 2025-07-21 | 73.29 | 74.35 | 0.48 | 0.65% | 73.29 | 75.50 | 40317 | 30033 | 1.12% |
| 2025-07-18 | 76.88 | 73.87 | -2.99 | -3.89% | 73.55 | 78.17 | 82242 | 61882 | 2.28% |
| 2025-07-17 | 75.62 | 76.86 | 1.51 | 2.00% | 74.60 | 77.29 | 53828 | 40863 | 1.49% |
| 2025-07-16 | 73.10 | 75.35 | 2.15 | 2.94% | 73.02 | 78.60 | 86338 | 65957 | 2.40% |
| 2025-07-15 | 72.89 | 73.20 | 0.19 | 0.26% | 71.67 | 73.55 | 54968 | 39860 | 1.53% |
| 2025-07-14 | 74.18 | 73.01 | -1.33 | -1.79% | 72.35 | 74.90 | 49842 | 36529 | 1.38% |
| 2025-07-11 | 72.97 | 74.34 | 1.18 | 1.61% | 71.27 | 75.60 | 60362 | 44682 | 1.67% |
| 2025-07-10 | 73.88 | 73.16 | -0.84 | -1.14% | 72.69 | 74.37 | 41674 | 30536 | 1.16% |
| 2025-07-09 | 75.20 | 74.00 | -1.35 | -1.79% | 73.77 | 76.10 | 45608 | 34006 | 1.27% |
| 2025-07-08 | 73.55 | 75.35 | 2.50 | 3.43% | 72.00 | 75.60 | 67357 | 49792 | 1.87% |
| 2025-07-07 | 73.40 | 72.85 | -0.83 | -1.13% | 72.67 | 74.40 | 31492 | 23033 | 0.87% |
| 2025-07-04 | 73.53 | 73.68 | 0.15 | 0.20% | 72.91 | 75.56 | 60465 | 45098 | 1.68% |
| 2025-07-03 | 74.24 | 73.53 | -0.88 | -1.18% | 72.61 | 75.20 | 40406 | 29780 | 1.12% |
| 2025-07-02 | 75.90 | 74.41 | -2.07 | -2.71% | 73.87 | 76.33 | 43756 | 32629 | 1.21% |
| 2025-07-01 | 78.30 | 76.48 | -1.82 | -2.32% | 75.35 | 79.55 | 84397 | 65222 | 2.34% |
| 2025-06-30 | 76.46 | 78.30 | 2.71 | 3.59% | 76.29 | 79.72 | 87962 | 68759 | 2.44% |
| 2025-06-27 | 71.50 | 75.59 | 3.90 | 5.44% | 71.10 | 77.77 | 99925 | 74891 | 2.77% |
| 2025-06-26 | 74.00 | 71.69 | -2.84 | -3.81% | 71.29 | 74.85 | 76665 | 55719 | 2.13% |
| 2025-06-25 | 73.50 | 74.53 | 1.78 | 2.45% | 72.28 | 74.97 | 60585 | 44601 | 1.68% |
| 2025-06-24 | 71.58 | 72.75 | 2.06 | 2.91% | 71.17 | 73.85 | 58385 | 42524 | 1.62% |
| 2025-06-23 | 69.80 | 70.69 | 0.66 | 0.94% | 69.01 | 71.65 | 59281 | 41996 | 1.64% |
| 2025-06-20 | 73.05 | 70.03 | -3.35 | -4.57% | 69.80 | 73.84 | 66715 | 47400 | 1.85% |
| 2025-06-19 | 72.47 | 73.38 | 0.93 | 1.28% | 72.04 | 74.88 | 60479 | 44614 | 1.68% |
| 2025-06-18 | 72.42 | 72.45 | 0.05 | 0.07% | 70.90 | 72.90 | 49071 | 35291 | 1.36% |
| 2025-06-17 | 73.13 | 72.40 | -0.73 | -1.00% | 71.90 | 73.88 | 38086 | 27660 | 1.06% |
| 2025-06-16 | 72.52 | 73.13 | 0.54 | 0.74% | 72.30 | 75.10 | 49136 | 36255 | 1.36% |
| 2025-06-13 | 72.67 | 72.59 | -0.34 | -0.47% | 72.20 | 74.42 | 88703 | 65138 | 2.46% |
| 2025-06-12 | 76.00 | 72.93 | -3.07 | -4.04% | 72.80 | 76.78 | 72023 | 53452 | 2.00% |
| 2025-06-11 | 75.70 | 76.00 | 0.30 | 0.40% | 75.37 | 77.70 | 47810 | 36424 | 1.33% |
| 2025-06-10 | 80.92 | 75.70 | -5.22 | -6.45% | 75.10 | 80.98 | 80074 | 61655 | 2.22% |
| 2025-06-09 | 80.00 | 80.92 | 1.26 | 1.58% | 79.41 | 82.44 | 51374 | 41482 | 1.43% |
| 2025-06-06 | 79.99 | 79.66 | -0.67 | -0.83% | 78.20 | 81.22 | 62983 | 50033 | 1.75% |
| 2025-06-05 | 77.20 | 80.33 | 3.55 | 4.62% | 76.50 | 81.11 | 70295 | 55754 | 1.95% |
| 2025-06-04 | 76.43 | 76.78 | 0.37 | 0.48% | 75.66 | 77.84 | 32872 | 25281 | 0.91% |
| 2025-06-03 | 75.00 | 76.41 | 1.11 | 1.47% | 74.90 | 77.87 | 49948 | 38335 | 1.39% |
| 2025-05-30 | 77.78 | 75.30 | -3.00 | -3.83% | 75.00 | 78.49 | 50874 | 38721 | 1.41% |
| 2025-05-29 | 78.30 | 78.30 | 0.30 | 0.38% | 77.57 | 79.41 | 41522 | 32622 | 1.15% |
| 2025-05-28 | 77.00 | 78.00 | 1.00 | 1.30% | 76.51 | 78.80 | 36932 | 28737 | 1.02% |
| 2025-05-27 | 80.17 | 77.00 | -2.50 | -3.14% | 76.20 | 80.26 | 45505 | 35376 | 1.26% |
| 2025-05-26 | 78.00 | 79.50 | 1.50 | 1.92% | 77.26 | 79.66 | 46667 | 36625 | 1.29% |
| 2025-05-23 | 81.00 | 78.00 | -3.11 | -3.83% | 78.00 | 81.40 | 63474 | 50323 | 1.76% |
| 2025-05-22 | 82.05 | 81.11 | -1.59 | -1.92% | 80.88 | 82.95 | 41732 | 34090 | 1.16% |
| 2025-05-21 | 85.53 | 82.70 | -3.18 | -3.70% | 81.28 | 85.53 | 73183 | 60314 | 2.03% |
| 2025-05-20 | 83.61 | 85.88 | 2.29 | 2.74% | 83.20 | 87.87 | 69921 | 60316 | 1.94% |
| 2025-05-19 | 85.80 | 83.59 | -3.20 | -3.69% | 83.01 | 86.00 | 54829 | 46119 | 1.52% |
| 2025-05-16 | 83.28 | 86.79 | 3.21 | 3.84% | 82.56 | 88.44 | 75298 | 64633 | 2.09% |
| 2025-05-15 | 85.00 | 83.58 | -1.69 | -1.98% | 83.09 | 86.27 | 41484 | 35065 | 1.15% |
| 2025-05-14 | 85.70 | 85.27 | 1.39 | 1.66% | 83.90 | 87.81 | 63163 | 54126 | 1.75% |
| 2025-05-13 | 86.00 | 83.88 | -0.98 | -1.15% | 83.72 | 87.37 | 54758 | 46814 | 1.52% |
| 2025-05-12 | 84.30 | 84.86 | 0.96 | 1.14% | 83.00 | 85.95 | 61300 | 51839 | 1.70% |
| 2025-05-09 | 88.10 | 83.90 | -4.13 | -4.69% | 83.00 | 88.10 | 100260 | 84668 | 2.78% |
| 2025-05-08 | 88.66 | 88.03 | -1.45 | -1.62% | 87.38 | 89.24 | 58809 | 51846 | 1.63% |
| 2025-05-07 | 96.90 | 89.48 | -6.36 | -6.64% | 87.43 | 97.50 | 149912 | 135314 | 4.16% |
| 2025-05-06 | 97.50 | 95.84 | -0.25 | -0.26% | 95.30 | 99.00 | 69936 | 67827 | 1.94% |
| 2025-04-30 | 88.68 | 96.09 | 8.10 | 9.21% | 87.95 | 97.29 | 101308 | 95307 | 2.81% |
| 2025-04-29 | 92.15 | 87.99 | -4.00 | -4.35% | 87.61 | 93.60 | 78964 | 70489 | 2.19% |
| 2025-04-28 | 88.80 | 91.99 | 3.19 | 3.59% | 87.84 | 94.88 | 79243 | 72984 | 2.20% |
| 2025-04-25 | 88.47 | 88.80 | 0.06 | 0.07% | 85.32 | 90.69 | 52677 | 46816 | 1.46% |
| 2025-04-24 | 89.90 | 88.74 | -2.78 | -3.04% | 87.82 | 93.52 | 69797 | 63248 | 1.94% |