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 | 87.51 | 86.40 | -1.34 | -1.53% | 85.40 | 88.78 | 22349 | 19368 | 0.90% |
| 2025-07-31 | 90.40 | 87.74 | -2.84 | -3.14% | 87.42 | 91.30 | 32302 | 28699 | 1.30% |
| 2025-07-30 | 92.01 | 90.58 | -1.92 | -2.08% | 89.80 | 92.87 | 29672 | 27047 | 1.20% |
| 2025-07-29 | 88.00 | 92.50 | 4.38 | 4.97% | 88.00 | 93.99 | 60573 | 55501 | 2.44% |
| 2025-07-28 | 90.30 | 88.12 | -1.82 | -2.02% | 87.88 | 91.20 | 29187 | 25881 | 1.18% |
| 2025-07-25 | 88.50 | 89.94 | 1.36 | 1.54% | 87.21 | 91.50 | 42506 | 37842 | 1.71% |
| 2025-07-24 | 84.48 | 88.58 | 3.80 | 4.48% | 84.40 | 89.20 | 52702 | 46219 | 2.12% |
| 2025-07-23 | 79.17 | 84.78 | 4.33 | 5.38% | 79.17 | 85.75 | 54564 | 45913 | 2.20% |
| 2025-07-22 | 80.56 | 80.45 | -0.11 | -0.14% | 78.00 | 81.60 | 41978 | 33591 | 1.69% |
| 2025-07-21 | 81.47 | 80.56 | -0.77 | -0.95% | 79.51 | 81.47 | 19920 | 16045 | 0.80% |
| 2025-07-18 | 81.88 | 81.33 | 0.11 | 0.14% | 80.11 | 82.44 | 23076 | 18716 | 0.93% |
| 2025-07-17 | 81.48 | 81.22 | -0.50 | -0.61% | 79.33 | 81.48 | 23026 | 18539 | 0.93% |
| 2025-07-16 | 80.28 | 81.72 | 1.09 | 1.35% | 80.28 | 83.54 | 27176 | 22369 | 1.09% |
| 2025-07-15 | 82.55 | 80.63 | -1.00 | -1.23% | 80.49 | 82.66 | 24636 | 19983 | 0.99% |
| 2025-07-14 | 82.55 | 81.63 | -0.95 | -1.15% | 80.88 | 82.66 | 20041 | 16373 | 0.81% |
| 2025-07-11 | 81.45 | 82.58 | 1.13 | 1.39% | 80.80 | 82.80 | 25323 | 20724 | 1.02% |
| 2025-07-10 | 82.01 | 81.45 | -0.75 | -0.91% | 80.02 | 82.76 | 24156 | 19575 | 0.97% |
| 2025-07-09 | 82.89 | 82.20 | -0.69 | -0.83% | 81.80 | 83.58 | 16138 | 13318 | 0.65% |
| 2025-07-08 | 84.37 | 82.89 | -1.48 | -1.75% | 81.50 | 85.32 | 34822 | 28864 | 1.40% |
| 2025-07-07 | 81.72 | 84.37 | 2.57 | 3.14% | 81.56 | 85.93 | 40897 | 34694 | 1.65% |
| 2025-07-04 | 81.77 | 81.80 | -0.15 | -0.18% | 80.60 | 85.29 | 29396 | 24254 | 1.18% |
| 2025-07-03 | 82.14 | 81.95 | 0.33 | 0.40% | 80.60 | 82.49 | 18666 | 15206 | 0.75% |
| 2025-07-02 | 85.68 | 81.62 | -4.98 | -5.75% | 81.11 | 86.58 | 39312 | 32564 | 1.58% |
| 2025-07-01 | 83.56 | 86.60 | 2.41 | 2.86% | 83.05 | 87.65 | 32438 | 27800 | 1.31% |
| 2025-06-30 | 82.88 | 84.19 | 1.37 | 1.65% | 82.88 | 85.00 | 28897 | 24355 | 1.16% |
| 2025-06-27 | 83.10 | 82.82 | 0.68 | 0.83% | 81.42 | 83.64 | 26093 | 21567 | 1.05% |
| 2025-06-26 | 84.65 | 82.14 | -2.59 | -3.06% | 82.02 | 86.49 | 43847 | 36676 | 1.77% |
| 2025-06-25 | 83.16 | 84.73 | 1.08 | 1.29% | 82.81 | 85.00 | 38248 | 32124 | 1.54% |
| 2025-06-24 | 83.30 | 83.65 | 0.13 | 0.16% | 81.82 | 84.20 | 40138 | 33340 | 1.62% |
| 2025-06-23 | 80.00 | 83.52 | 2.87 | 3.56% | 80.00 | 86.30 | 82186 | 69523 | 3.31% |
| 2025-06-20 | 80.16 | 80.65 | 0.95 | 1.19% | 79.95 | 82.44 | 45785 | 37256 | 1.84% |
| 2025-06-19 | 77.96 | 79.70 | 1.73 | 2.22% | 77.10 | 81.86 | 55981 | 44929 | 2.25% |
| 2025-06-18 | 74.60 | 77.97 | 2.77 | 3.68% | 74.49 | 79.19 | 36681 | 28335 | 1.48% |
| 2025-06-17 | 76.36 | 75.20 | -1.35 | -1.76% | 74.55 | 76.60 | 21586 | 16234 | 0.87% |
| 2025-06-16 | 75.87 | 76.55 | 0.68 | 0.90% | 75.40 | 78.18 | 37351 | 28669 | 1.51% |
| 2025-06-13 | 71.44 | 75.87 | 4.45 | 6.23% | 70.51 | 76.98 | 113735 | 85308 | 4.61% |
| 2025-06-12 | 74.36 | 71.42 | -2.94 | -3.95% | 71.06 | 74.96 | 40983 | 29681 | 1.66% |
| 2025-06-11 | 74.50 | 74.36 | 0.50 | 0.68% | 73.73 | 76.60 | 33202 | 25011 | 1.35% |
| 2025-06-10 | 75.78 | 73.86 | -1.79 | -2.37% | 73.15 | 75.78 | 33782 | 25025 | 1.37% |
| 2025-06-09 | 75.87 | 75.65 | -0.07 | -0.09% | 74.80 | 76.06 | 21644 | 16313 | 0.88% |
| 2025-06-06 | 75.82 | 75.72 | -0.10 | -0.13% | 74.50 | 77.38 | 23803 | 17981 | 0.96% |
| 2025-06-05 | 74.87 | 75.82 | 1.18 | 1.58% | 73.30 | 76.21 | 39539 | 29564 | 1.60% |
| 2025-06-04 | 75.24 | 74.64 | -0.13 | -0.17% | 73.30 | 75.49 | 49216 | 36522 | 1.99% |
| 2025-06-03 | 70.88 | 74.77 | 4.37 | 6.21% | 70.34 | 75.50 | 99608 | 73967 | 4.04% |
| 2025-05-30 | 73.05 | 70.40 | -3.11 | -4.23% | 70.10 | 73.07 | 36462 | 25924 | 1.48% |
| 2025-05-29 | 72.33 | 73.51 | 1.30 | 1.80% | 71.50 | 74.00 | 39955 | 29167 | 1.62% |
| 2025-05-28 | 74.88 | 72.21 | -2.25 | -3.02% | 71.85 | 74.88 | 29432 | 21444 | 1.19% |
| 2025-05-27 | 75.50 | 74.46 | -1.42 | -1.87% | 74.02 | 75.74 | 19040 | 14208 | 0.77% |
| 2025-05-26 | 74.74 | 75.88 | 2.08 | 2.82% | 72.72 | 77.50 | 47892 | 36153 | 1.94% |
| 2025-05-23 | 75.35 | 73.80 | -1.95 | -2.57% | 73.80 | 75.79 | 22286 | 16618 | 0.90% |
| 2025-05-22 | 75.58 | 75.75 | 0.16 | 0.21% | 74.86 | 77.00 | 22760 | 17317 | 0.92% |
| 2025-05-21 | 79.30 | 75.59 | -3.80 | -4.79% | 75.24 | 79.64 | 36784 | 28254 | 1.49% |
| 2025-05-20 | 78.00 | 79.39 | 1.50 | 1.93% | 77.00 | 81.00 | 34843 | 27824 | 1.41% |
| 2025-05-19 | 75.75 | 77.89 | 2.14 | 2.83% | 75.72 | 78.20 | 29914 | 23158 | 1.21% |
| 2025-05-16 | 76.88 | 75.75 | -0.61 | -0.80% | 75.60 | 78.29 | 28762 | 22084 | 1.18% |
| 2025-05-15 | 78.48 | 76.36 | -2.12 | -2.70% | 76.10 | 79.28 | 25560 | 19674 | 1.05% |
| 2025-05-14 | 78.73 | 78.48 | -0.22 | -0.28% | 77.67 | 80.20 | 22337 | 17596 | 0.91% |
| 2025-05-13 | 79.48 | 78.70 | -0.08 | -0.10% | 78.51 | 80.68 | 30904 | 24527 | 1.27% |
| 2025-05-12 | 81.00 | 78.78 | -1.77 | -2.20% | 77.19 | 81.66 | 50768 | 40171 | 2.08% |
| 2025-05-09 | 83.99 | 80.55 | -3.56 | -4.23% | 80.21 | 83.99 | 30665 | 25026 | 1.26% |
| 2025-05-08 | 82.99 | 84.11 | 1.12 | 1.35% | 81.51 | 85.99 | 37651 | 31818 | 1.54% |
| 2025-05-07 | 84.30 | 82.99 | 1.16 | 1.42% | 82.01 | 85.96 | 54919 | 46239 | 2.25% |
| 2025-05-06 | 78.71 | 81.83 | 3.55 | 4.54% | 78.71 | 82.20 | 40190 | 32494 | 1.65% |
| 2025-04-30 | 78.00 | 78.28 | 0.18 | 0.23% | 77.28 | 79.99 | 29833 | 23506 | 1.22% |
| 2025-04-29 | 78.21 | 78.10 | -0.24 | -0.31% | 76.87 | 78.90 | 34910 | 27163 | 1.43% |
| 2025-04-28 | 80.24 | 78.34 | -3.76 | -4.58% | 77.51 | 82.46 | 69460 | 54949 | 2.84% |
| 2025-04-25 | 81.06 | 82.10 | 1.23 | 1.52% | 78.77 | 83.13 | 41643 | 33797 | 1.71% |
| 2025-04-24 | 80.89 | 80.87 | -0.70 | -0.86% | 80.11 | 82.28 | 31624 | 25692 | 1.30% |