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 | 85.50 | 84.94 | -0.55 | -0.64% | 84.30 | 86.79 | 16486 | 14084 | 0.82% |
| 2025-07-31 | 84.80 | 85.49 | 0.23 | 0.27% | 84.80 | 87.52 | 25894 | 22326 | 1.29% |
| 2025-07-30 | 87.00 | 85.26 | -1.78 | -2.05% | 84.35 | 87.00 | 27387 | 23446 | 1.37% |
| 2025-07-29 | 86.55 | 87.04 | 0.49 | 0.57% | 84.60 | 87.08 | 28441 | 24422 | 1.42% |
| 2025-07-28 | 88.33 | 86.55 | -1.70 | -1.93% | 86.31 | 88.44 | 19376 | 16891 | 0.97% |
| 2025-07-25 | 85.58 | 88.25 | 2.46 | 2.87% | 85.11 | 88.50 | 25708 | 22476 | 1.28% |
| 2025-07-24 | 86.80 | 85.79 | -2.20 | -2.50% | 83.79 | 87.28 | 37083 | 31636 | 1.85% |
| 2025-07-23 | 90.00 | 87.99 | -2.22 | -2.46% | 87.61 | 91.16 | 26731 | 23830 | 1.34% |
| 2025-07-22 | 88.40 | 90.21 | 1.51 | 1.70% | 88.09 | 90.70 | 21489 | 19247 | 1.07% |
| 2025-07-21 | 87.80 | 88.70 | 0.87 | 0.99% | 87.28 | 89.25 | 13755 | 12124 | 0.69% |
| 2025-07-18 | 87.70 | 87.83 | 0.13 | 0.15% | 87.01 | 88.00 | 9947 | 8701 | 0.50% |
| 2025-07-17 | 88.90 | 87.70 | -1.20 | -1.35% | 86.33 | 89.68 | 20894 | 18241 | 1.04% |
| 2025-07-16 | 89.36 | 88.90 | -0.05 | -0.06% | 88.39 | 91.80 | 16693 | 14955 | 0.83% |
| 2025-07-15 | 87.05 | 88.95 | 1.60 | 1.83% | 86.99 | 89.28 | 13561 | 11938 | 0.68% |
| 2025-07-14 | 88.55 | 87.35 | -1.20 | -1.36% | 86.75 | 89.45 | 19243 | 16891 | 0.96% |
| 2025-07-11 | 89.20 | 88.55 | -0.90 | -1.01% | 87.06 | 90.13 | 23398 | 20682 | 1.17% |
| 2025-07-10 | 88.35 | 89.45 | 0.81 | 0.91% | 88.01 | 91.07 | 17070 | 15364 | 0.85% |
| 2025-07-09 | 87.92 | 88.64 | 0.64 | 0.73% | 87.21 | 89.66 | 22520 | 19971 | 1.12% |
| 2025-07-08 | 87.28 | 88.00 | 0.08 | 0.09% | 86.86 | 88.35 | 14031 | 12302 | 0.70% |
| 2025-07-07 | 86.20 | 87.92 | 3.07 | 3.62% | 85.85 | 88.58 | 27933 | 24550 | 1.40% |
| 2025-07-04 | 85.62 | 84.85 | -0.65 | -0.76% | 84.70 | 86.45 | 14734 | 12600 | 0.74% |
| 2025-07-03 | 86.70 | 85.50 | -1.20 | -1.38% | 85.22 | 87.99 | 14661 | 12655 | 0.73% |
| 2025-07-02 | 87.81 | 86.70 | -1.80 | -2.03% | 86.50 | 88.60 | 10731 | 9345 | 0.54% |
| 2025-07-01 | 87.66 | 88.50 | 0.89 | 1.02% | 86.25 | 88.83 | 17709 | 15490 | 0.88% |
| 2025-06-30 | 88.98 | 87.61 | -1.35 | -1.52% | 86.80 | 90.10 | 19802 | 17401 | 0.99% |
| 2025-06-27 | 88.68 | 88.96 | 0.19 | 0.21% | 86.44 | 91.00 | 20867 | 18526 | 1.04% |
| 2025-06-26 | 89.50 | 88.77 | -1.18 | -1.31% | 88.10 | 90.46 | 12854 | 11403 | 0.64% |
| 2025-06-25 | 87.79 | 89.95 | 2.25 | 2.57% | 87.45 | 90.70 | 22952 | 20472 | 1.15% |
| 2025-06-24 | 87.80 | 87.70 | 0.11 | 0.13% | 86.40 | 89.14 | 17994 | 15828 | 0.90% |
| 2025-06-23 | 87.83 | 87.59 | 0.39 | 0.45% | 85.80 | 88.00 | 16555 | 14414 | 0.83% |
| 2025-06-20 | 85.04 | 87.20 | 2.16 | 2.54% | 85.04 | 88.55 | 28900 | 25219 | 1.44% |
| 2025-06-19 | 85.35 | 85.04 | 0.09 | 0.11% | 84.72 | 86.50 | 13775 | 11809 | 0.69% |
| 2025-06-18 | 121.20 | 119.89 | -2.11 | -1.73% | 118.68 | 121.62 | 12515 | 14998 | 0.87% |
| 2025-06-17 | 124.20 | 122.00 | -1.09 | -0.89% | 121.02 | 125.57 | 12077 | 14811 | 0.84% |
| 2025-06-16 | 125.37 | 123.09 | -1.19 | -0.96% | 122.60 | 128.35 | 15361 | 19097 | 1.07% |
| 2025-06-13 | 127.07 | 124.28 | -3.32 | -2.60% | 124.28 | 129.76 | 19755 | 24935 | 1.38% |
| 2025-06-12 | 127.53 | 127.60 | -0.58 | -0.45% | 125.30 | 129.31 | 14294 | 18197 | 1.00% |
| 2025-06-11 | 124.55 | 128.18 | 2.18 | 1.73% | 124.55 | 128.35 | 13629 | 17346 | 0.95% |
| 2025-06-10 | 131.31 | 126.00 | -5.31 | -4.04% | 125.00 | 131.50 | 27712 | 35159 | 1.94% |
| 2025-06-09 | 132.52 | 131.31 | -1.21 | -0.91% | 131.17 | 135.90 | 11613 | 15460 | 0.81% |
| 2025-06-06 | 132.98 | 132.52 | -0.88 | -0.66% | 131.08 | 134.25 | 9972 | 13177 | 0.70% |
| 2025-06-05 | 128.20 | 133.40 | 4.70 | 3.65% | 127.55 | 135.50 | 19602 | 25940 | 1.37% |
| 2025-06-04 | 129.54 | 128.70 | -0.55 | -0.43% | 127.77 | 129.94 | 7728 | 9942 | 0.54% |
| 2025-06-03 | 130.50 | 129.25 | -2.04 | -1.55% | 128.16 | 132.45 | 15375 | 19965 | 1.07% |
| 2025-05-30 | 130.11 | 131.29 | 1.29 | 0.99% | 128.83 | 135.33 | 16635 | 22073 | 1.16% |
| 2025-05-29 | 128.65 | 130.00 | 0.53 | 0.41% | 128.65 | 132.39 | 15770 | 20577 | 1.10% |
| 2025-05-28 | 126.72 | 129.47 | 1.47 | 1.15% | 126.28 | 131.60 | 20725 | 26956 | 1.45% |
| 2025-05-27 | 133.61 | 128.00 | -4.00 | -3.03% | 126.38 | 134.00 | 16094 | 20753 | 1.12% |
| 2025-05-26 | 127.81 | 132.00 | 9.08 | 7.39% | 127.81 | 139.00 | 35367 | 46858 | 2.47% |
| 2025-05-23 | 120.91 | 122.92 | 2.06 | 1.70% | 120.00 | 125.79 | 11648 | 14414 | 0.81% |
| 2025-05-22 | 122.26 | 120.86 | -2.39 | -1.94% | 120.68 | 123.80 | 6800 | 8317 | 0.48% |
| 2025-05-21 | 121.72 | 123.25 | 1.62 | 1.33% | 121.72 | 123.40 | 6344 | 7794 | 0.44% |
| 2025-05-20 | 123.11 | 121.63 | -2.42 | -1.95% | 121.17 | 124.62 | 15554 | 19016 | 1.09% |
| 2025-05-19 | 125.95 | 124.05 | -1.25 | -1.00% | 123.30 | 126.00 | 9448 | 11725 | 0.66% |
| 2025-05-16 | 124.01 | 125.30 | 1.15 | 0.93% | 122.36 | 126.48 | 10988 | 13698 | 0.77% |
| 2025-05-15 | 126.70 | 124.15 | -2.45 | -1.94% | 124.12 | 126.70 | 9376 | 11719 | 0.66% |
| 2025-05-14 | 130.55 | 126.60 | -4.25 | -3.25% | 126.40 | 130.60 | 12336 | 15786 | 0.86% |
| 2025-05-13 | 128.25 | 130.85 | 3.25 | 2.55% | 124.06 | 130.88 | 24017 | 30677 | 1.68% |
| 2025-05-12 | 129.38 | 127.60 | -1.85 | -1.43% | 125.14 | 130.14 | 25800 | 32862 | 1.80% |
| 2025-05-09 | 125.47 | 129.45 | 4.00 | 3.19% | 124.09 | 130.10 | 25318 | 32468 | 1.77% |
| 2025-05-08 | 123.00 | 125.45 | 1.82 | 1.47% | 122.73 | 127.59 | 16728 | 20997 | 1.17% |
| 2025-05-07 | 123.00 | 123.63 | 1.05 | 0.86% | 121.81 | 124.94 | 15643 | 19234 | 1.09% |
| 2025-05-06 | 121.49 | 122.58 | 1.57 | 1.30% | 117.63 | 123.23 | 14761 | 17869 | 1.03% |
| 2025-04-30 | 122.02 | 121.01 | -1.99 | -1.62% | 120.91 | 123.94 | 14751 | 18008 | 1.03% |
| 2025-04-29 | 121.00 | 123.00 | 0.32 | 0.26% | 120.08 | 124.68 | 15069 | 18509 | 1.05% |
| 2025-04-28 | 118.29 | 122.68 | 3.62 | 3.04% | 118.00 | 124.00 | 25004 | 30511 | 1.75% |
| 2025-04-25 | 118.80 | 119.06 | 0.65 | 0.55% | 115.26 | 120.42 | 18061 | 21292 | 1.26% |
| 2025-04-24 | 117.99 | 118.41 | 0.11 | 0.09% | 116.60 | 120.90 | 15295 | 18177 | 1.07% |