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 | 84.74 | 86.49 | 1.74 | 2.05% | 84.00 | 86.75 | 8488 | 7285 | 2.24% |
| 2025-07-31 | 86.99 | 84.75 | -2.05 | -2.36% | 84.51 | 87.10 | 11752 | 10070 | 3.10% |
| 2025-07-30 | 87.93 | 86.80 | -1.80 | -2.03% | 85.50 | 88.88 | 14232 | 12352 | 3.75% |
| 2025-07-29 | 88.00 | 88.60 | 0.58 | 0.66% | 86.61 | 88.84 | 13336 | 11686 | 3.52% |
| 2025-07-28 | 85.58 | 88.02 | -0.16 | -0.18% | 85.01 | 88.61 | 30375 | 26376 | 8.01% |
| 2025-07-25 | 88.22 | 88.18 | -0.17 | -0.19% | 87.15 | 88.86 | 7125 | 6251 | 2.00% |
| 2025-07-24 | 87.76 | 88.35 | 0.51 | 0.58% | 86.06 | 88.43 | 17478 | 15200 | 4.90% |
| 2025-07-23 | 88.02 | 87.84 | -0.86 | -0.97% | 87.53 | 89.70 | 10536 | 9326 | 2.96% |
| 2025-07-22 | 88.90 | 88.70 | -0.29 | -0.33% | 87.87 | 92.25 | 19143 | 17287 | 5.37% |
| 2025-07-21 | 89.77 | 88.99 | -0.62 | -0.69% | 88.25 | 90.20 | 8874 | 7908 | 2.49% |
| 2025-07-18 | 89.99 | 89.61 | -0.45 | -0.50% | 89.50 | 92.86 | 16792 | 15277 | 4.71% |
| 2025-07-17 | 92.35 | 90.06 | -2.34 | -2.53% | 88.50 | 92.35 | 16001 | 14390 | 4.49% |
| 2025-07-16 | 91.00 | 92.40 | 0.50 | 0.54% | 90.38 | 93.00 | 11123 | 10212 | 3.12% |
| 2025-07-15 | 86.00 | 91.90 | 6.60 | 7.74% | 86.00 | 93.62 | 31499 | 28740 | 8.84% |
| 2025-07-14 | 86.60 | 85.30 | -1.78 | -2.04% | 84.70 | 87.60 | 16496 | 14139 | 4.63% |
| 2025-07-11 | 88.11 | 87.08 | -1.03 | -1.17% | 86.55 | 88.96 | 7349 | 6411 | 2.06% |
| 2025-07-10 | 88.03 | 88.11 | -0.30 | -0.34% | 87.26 | 89.90 | 10241 | 9081 | 2.87% |
| 2025-07-09 | 89.01 | 88.41 | -1.47 | -1.64% | 88.05 | 89.80 | 8361 | 7421 | 2.35% |
| 2025-07-08 | 86.20 | 89.88 | 3.68 | 4.27% | 83.94 | 91.65 | 23834 | 21024 | 6.69% |
| 2025-07-07 | 87.90 | 86.20 | -1.80 | -2.05% | 85.60 | 88.60 | 12716 | 11022 | 3.57% |
| 2025-07-04 | 85.10 | 88.00 | 1.92 | 2.23% | 84.39 | 88.86 | 19794 | 17263 | 5.55% |
| 2025-07-03 | 84.60 | 86.08 | 0.95 | 1.12% | 83.07 | 87.69 | 14671 | 12544 | 4.12% |
| 2025-07-02 | 84.10 | 85.13 | 1.10 | 1.31% | 83.19 | 86.58 | 12532 | 10637 | 3.52% |
| 2025-07-01 | 85.00 | 84.03 | -1.20 | -1.41% | 83.10 | 86.21 | 12746 | 10725 | 3.58% |
| 2025-06-30 | 84.02 | 85.23 | 1.23 | 1.46% | 84.01 | 86.88 | 9614 | 8199 | 2.70% |
| 2025-06-27 | 84.00 | 84.00 | 0.07 | 0.08% | 83.13 | 85.30 | 9366 | 7869 | 2.63% |
| 2025-06-26 | 84.65 | 83.93 | -1.73 | -2.02% | 83.78 | 86.69 | 10816 | 9168 | 3.03% |
| 2025-06-25 | 82.15 | 85.66 | 2.96 | 3.58% | 82.15 | 87.96 | 26932 | 23132 | 7.55% |
| 2025-06-24 | 79.99 | 82.70 | 3.30 | 4.16% | 79.05 | 83.28 | 23611 | 19286 | 6.62% |
| 2025-06-23 | 76.30 | 79.40 | 2.77 | 3.61% | 74.99 | 80.50 | 19051 | 14946 | 5.34% |
| 2025-06-20 | 77.00 | 76.63 | -0.34 | -0.44% | 76.33 | 79.89 | 15372 | 11978 | 4.31% |
| 2025-06-19 | 78.50 | 76.97 | -1.91 | -2.42% | 76.59 | 79.29 | 16462 | 12827 | 4.62% |
| 2025-06-18 | 77.48 | 78.88 | 2.31 | 3.02% | 77.48 | 80.59 | 25116 | 19895 | 7.05% |
| 2025-06-17 | 77.22 | 76.57 | -0.64 | -0.83% | 76.06 | 78.78 | 12879 | 9925 | 3.61% |
| 2025-06-16 | 76.89 | 77.21 | -0.67 | -0.86% | 76.89 | 79.80 | 15489 | 12116 | 4.34% |
| 2025-06-13 | 76.62 | 77.88 | 1.26 | 1.64% | 75.00 | 78.99 | 22585 | 17526 | 6.34% |
| 2025-06-12 | 74.70 | 77.72 | 3.05 | 4.08% | 73.78 | 78.65 | 25561 | 19685 | 7.17% |
| 2025-06-11 | 74.99 | 74.67 | 0.11 | 0.15% | 74.42 | 76.50 | 17650 | 13280 | 4.95% |
| 2025-06-10 | 74.71 | 74.56 | -0.44 | -0.59% | 73.37 | 76.20 | 17705 | 13209 | 4.97% |
| 2025-06-09 | 71.38 | 75.00 | 3.85 | 5.41% | 71.10 | 75.98 | 30558 | 22797 | 8.57% |
| 2025-06-06 | 70.70 | 71.15 | 0.33 | 0.47% | 70.25 | 71.37 | 7136 | 5055 | 2.00% |
| 2025-06-05 | 70.88 | 70.82 | 0.24 | 0.34% | 70.13 | 71.40 | 6234 | 4412 | 1.75% |
| 2025-06-04 | 71.17 | 70.58 | 0.43 | 0.61% | 69.42 | 71.40 | 6479 | 4569 | 1.82% |
| 2025-06-03 | 69.39 | 70.15 | 0.80 | 1.15% | 69.39 | 71.71 | 8542 | 6043 | 2.40% |
| 2025-05-30 | 71.09 | 69.35 | -1.73 | -2.43% | 69.20 | 71.09 | 7092 | 4946 | 1.99% |
| 2025-05-29 | 70.00 | 71.08 | 0.85 | 1.21% | 70.00 | 71.61 | 10573 | 7511 | 2.97% |
| 2025-05-28 | 67.33 | 70.23 | 2.83 | 4.20% | 67.33 | 72.50 | 24259 | 17239 | 6.80% |
| 2025-05-27 | 68.00 | 67.40 | -0.59 | -0.87% | 67.03 | 68.05 | 8135 | 5497 | 2.28% |
| 2025-05-26 | 67.66 | 67.99 | 0.94 | 1.40% | 66.89 | 68.30 | 8094 | 5477 | 2.27% |
| 2025-05-23 | 69.18 | 67.05 | -2.12 | -3.06% | 67.00 | 69.70 | 18151 | 12332 | 5.09% |
| 2025-05-22 | 71.00 | 69.17 | -1.95 | -2.74% | 68.92 | 71.34 | 11347 | 7943 | 3.18% |
| 2025-05-21 | 71.45 | 71.12 | -0.30 | -0.42% | 69.80 | 71.45 | 9316 | 6588 | 2.61% |
| 2025-05-20 | 72.90 | 71.42 | -1.48 | -2.03% | 70.70 | 72.90 | 11067 | 7892 | 3.10% |
| 2025-05-19 | 71.79 | 72.90 | 1.32 | 1.84% | 71.00 | 73.88 | 12030 | 8770 | 3.37% |
| 2025-05-16 | 72.01 | 71.58 | -0.62 | -0.86% | 71.41 | 72.70 | 10488 | 7537 | 2.94% |
| 2025-05-15 | 73.09 | 72.20 | -0.90 | -1.23% | 71.80 | 73.09 | 6318 | 4572 | 1.77% |
| 2025-05-14 | 74.50 | 73.10 | -1.99 | -2.65% | 72.77 | 75.03 | 15574 | 11449 | 4.37% |
| 2025-05-13 | 74.65 | 75.09 | 1.34 | 1.82% | 74.10 | 76.44 | 22375 | 16890 | 6.28% |
| 2025-05-12 | 72.51 | 73.75 | 1.76 | 2.44% | 72.51 | 74.28 | 12385 | 9128 | 3.47% |
| 2025-05-09 | 73.00 | 71.99 | -1.75 | -2.37% | 71.55 | 73.69 | 11756 | 8471 | 3.30% |
| 2025-05-08 | 73.26 | 73.74 | 0.49 | 0.67% | 72.77 | 74.30 | 13548 | 9971 | 3.80% |
| 2025-05-07 | 75.40 | 73.25 | -1.90 | -2.53% | 72.51 | 75.98 | 21349 | 15773 | 5.99% |
| 2025-05-06 | 76.00 | 75.15 | 0.84 | 1.13% | 72.82 | 76.07 | 20724 | 15507 | 5.81% |
| 2025-04-30 | 65.88 | 74.31 | 8.90 | 13.61% | 65.88 | 75.88 | 51088 | 37098 | 14.33% |
| 2025-04-29 | 64.80 | 65.41 | -3.81 | -5.50% | 64.00 | 67.96 | 35114 | 23197 | 9.85% |
| 2025-04-28 | 71.13 | 69.22 | -1.89 | -2.66% | 69.19 | 73.10 | 17851 | 12728 | 5.01% |
| 2025-04-25 | 69.99 | 71.11 | 1.21 | 1.73% | 69.60 | 72.43 | 15341 | 10930 | 4.30% |
| 2025-04-24 | 72.22 | 69.90 | -2.75 | -3.79% | 69.30 | 72.85 | 18908 | 13377 | 5.30% |