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 | 99.97 | 103.60 | 3.60 | 3.60% | 96.98 | 103.60 | 14741 | 14818 | 2.09% |
| 2025-07-31 | 98.16 | 100.00 | 2.55 | 2.62% | 97.50 | 101.97 | 17349 | 17254 | 2.46% |
| 2025-07-30 | 96.73 | 97.45 | 1.43 | 1.49% | 96.05 | 101.78 | 30687 | 30424 | 4.36% |
| 2025-07-29 | 80.58 | 96.02 | 16.00 | 20.00% | 79.88 | 96.02 | 28552 | 25807 | 4.05% |
| 2025-07-28 | 80.54 | 80.02 | -0.68 | -0.84% | 79.97 | 81.83 | 7670 | 6178 | 1.09% |
| 2025-07-25 | 82.71 | 80.70 | -1.60 | -1.94% | 80.00 | 82.71 | 8482 | 6866 | 1.20% |
| 2025-07-24 | 82.76 | 82.30 | 0.12 | 0.15% | 81.60 | 82.76 | 3898 | 3202 | 0.55% |
| 2025-07-23 | 83.98 | 82.18 | -1.52 | -1.82% | 81.31 | 84.26 | 5815 | 4813 | 0.83% |
| 2025-07-22 | 83.33 | 83.70 | 0.78 | 0.94% | 82.20 | 84.80 | 6854 | 5727 | 0.97% |
| 2025-07-21 | 84.03 | 82.92 | -0.53 | -0.64% | 82.50 | 84.29 | 5164 | 4298 | 0.73% |
| 2025-07-18 | 83.09 | 83.45 | 0.77 | 0.93% | 82.10 | 84.50 | 5869 | 4885 | 0.83% |
| 2025-07-17 | 83.52 | 82.68 | -0.84 | -1.01% | 82.68 | 84.64 | 4971 | 4144 | 0.71% |
| 2025-07-16 | 83.24 | 83.52 | 0.86 | 1.04% | 82.24 | 85.58 | 8983 | 7567 | 1.28% |
| 2025-07-15 | 82.48 | 82.66 | 0.18 | 0.22% | 81.50 | 84.64 | 6131 | 5077 | 0.87% |
| 2025-07-14 | 79.96 | 82.48 | 2.91 | 3.66% | 79.93 | 82.88 | 9470 | 7758 | 1.34% |
| 2025-07-11 | 78.97 | 79.57 | 0.61 | 0.77% | 78.12 | 80.10 | 3586 | 2833 | 0.51% |
| 2025-07-10 | 80.38 | 78.96 | -0.86 | -1.08% | 78.56 | 80.38 | 3973 | 3143 | 0.56% |
| 2025-07-09 | 81.37 | 79.82 | -0.98 | -1.21% | 79.78 | 82.58 | 7542 | 6114 | 1.07% |
| 2025-07-08 | 78.38 | 80.80 | 2.65 | 3.39% | 78.00 | 81.53 | 9739 | 7805 | 1.38% |
| 2025-07-07 | 79.70 | 78.15 | -1.55 | -1.94% | 77.58 | 79.71 | 10188 | 7981 | 1.45% |
| 2025-07-04 | 81.35 | 79.70 | -1.24 | -1.53% | 79.16 | 81.35 | 3647 | 2909 | 0.52% |
| 2025-07-03 | 80.55 | 80.94 | 0.95 | 1.19% | 79.59 | 81.35 | 3072 | 2473 | 0.44% |
| 2025-07-02 | 82.98 | 79.99 | -3.01 | -3.63% | 79.31 | 82.98 | 5530 | 4442 | 0.79% |
| 2025-07-01 | 78.69 | 83.00 | 4.33 | 5.50% | 77.77 | 84.10 | 11416 | 9368 | 1.62% |
| 2025-06-30 | 78.01 | 78.67 | 1.06 | 1.37% | 77.60 | 79.51 | 7092 | 5559 | 1.01% |
| 2025-06-27 | 80.96 | 77.61 | -2.79 | -3.47% | 77.35 | 81.23 | 5463 | 4317 | 0.78% |
| 2025-06-26 | 83.60 | 80.40 | -2.62 | -3.16% | 80.06 | 83.60 | 4338 | 3527 | 0.62% |
| 2025-06-25 | 83.16 | 83.02 | 0.27 | 0.33% | 81.56 | 84.30 | 5648 | 4667 | 0.80% |
| 2025-06-24 | 82.88 | 82.75 | 0.45 | 0.55% | 82.00 | 83.77 | 2497 | 2068 | 0.35% |
| 2025-06-23 | 83.30 | 82.30 | -0.42 | -0.51% | 81.38 | 83.30 | 1839 | 1507 | 0.26% |
| 2025-06-20 | 83.38 | 82.72 | -1.23 | -1.47% | 82.28 | 85.21 | 2604 | 2173 | 0.37% |
| 2025-06-19 | 84.67 | 83.95 | -0.13 | -0.15% | 81.50 | 84.87 | 6140 | 5087 | 0.87% |
| 2025-06-18 | 83.25 | 84.08 | 1.41 | 1.71% | 79.88 | 84.45 | 6890 | 5626 | 0.98% |
| 2025-06-17 | 82.90 | 82.67 | -0.44 | -0.53% | 82.01 | 85.84 | 6152 | 5158 | 0.87% |
| 2025-06-16 | 83.96 | 83.11 | -0.33 | -0.40% | 82.62 | 84.31 | 2558 | 2129 | 0.36% |
| 2025-06-13 | 85.71 | 83.44 | -3.23 | -3.73% | 83.10 | 87.87 | 6032 | 5113 | 0.86% |
| 2025-06-12 | 87.97 | 86.67 | 1.33 | 1.56% | 85.34 | 89.97 | 10089 | 8803 | 1.43% |
| 2025-06-11 | 83.58 | 85.34 | 2.32 | 2.79% | 82.15 | 86.66 | 6547 | 5524 | 0.93% |
| 2025-06-10 | 82.65 | 83.02 | 0.43 | 0.52% | 81.26 | 84.76 | 7775 | 6447 | 1.10% |
| 2025-06-09 | 81.98 | 82.59 | 0.99 | 1.21% | 80.63 | 83.00 | 8230 | 6733 | 1.18% |
| 2025-06-06 | 80.56 | 81.60 | 1.60 | 2.00% | 79.45 | 83.00 | 5720 | 4681 | 0.82% |
| 2025-06-05 | 80.97 | 80.00 | 0.02 | 0.03% | 79.73 | 81.76 | 5480 | 4409 | 0.78% |
| 2025-06-04 | 78.88 | 79.98 | 1.65 | 2.11% | 78.01 | 81.68 | 4815 | 3865 | 0.69% |
| 2025-06-03 | 81.40 | 78.33 | -2.68 | -3.31% | 77.33 | 82.36 | 7700 | 6096 | 1.10% |
| 2025-05-30 | 81.36 | 81.01 | -0.92 | -1.12% | 80.34 | 83.28 | 3979 | 3270 | 0.57% |
| 2025-05-29 | 79.86 | 81.93 | 2.07 | 2.59% | 78.00 | 83.37 | 6602 | 5385 | 0.94% |
| 2025-05-28 | 77.47 | 79.86 | 2.31 | 2.98% | 77.17 | 80.78 | 5880 | 4646 | 0.84% |
| 2025-05-27 | 78.21 | 77.55 | -1.22 | -1.55% | 76.32 | 78.24 | 5604 | 4326 | 0.80% |
| 2025-05-26 | 80.00 | 78.77 | -1.24 | -1.55% | 76.66 | 80.00 | 6467 | 5044 | 0.92% |
| 2025-05-23 | 76.00 | 80.01 | 3.83 | 5.03% | 75.68 | 83.60 | 11888 | 9556 | 1.70% |
| 2025-05-22 | 76.11 | 76.18 | 0.48 | 0.63% | 73.50 | 78.50 | 6725 | 5109 | 0.96% |
| 2025-05-21 | 79.08 | 75.70 | -3.48 | -4.40% | 75.50 | 79.08 | 4546 | 3483 | 0.65% |
| 2025-05-20 | 77.99 | 79.18 | 2.86 | 3.75% | 75.94 | 79.60 | 4739 | 3693 | 0.68% |
| 2025-05-19 | 77.95 | 76.32 | -1.88 | -2.40% | 76.28 | 80.50 | 5233 | 4085 | 0.75% |
| 2025-05-16 | 79.50 | 78.20 | -1.51 | -1.89% | 77.95 | 79.88 | 3419 | 2694 | 0.49% |
| 2025-05-15 | 83.41 | 79.71 | -3.66 | -4.39% | 79.01 | 83.41 | 5555 | 4485 | 0.79% |
| 2025-05-14 | 84.03 | 83.37 | -0.08 | -0.10% | 82.50 | 85.77 | 4823 | 4021 | 0.69% |
| 2025-05-13 | 84.29 | 83.45 | -0.25 | -0.30% | 82.70 | 84.41 | 4017 | 3356 | 0.57% |
| 2025-05-12 | 83.92 | 83.70 | -0.30 | -0.36% | 83.00 | 84.83 | 4690 | 3934 | 0.67% |
| 2025-05-09 | 85.20 | 84.00 | -0.13 | -0.15% | 82.50 | 86.01 | 5945 | 4995 | 0.85% |
| 2025-05-08 | 83.76 | 84.13 | 0.25 | 0.30% | 82.80 | 85.58 | 7532 | 6310 | 1.08% |
| 2025-05-07 | 78.72 | 83.88 | 5.71 | 7.30% | 78.18 | 85.58 | 12653 | 10575 | 1.81% |
| 2025-05-06 | 79.66 | 78.17 | -1.34 | -1.69% | 76.39 | 81.00 | 7107 | 5574 | 1.02% |
| 2025-04-30 | 76.10 | 79.51 | 3.08 | 4.03% | 75.67 | 79.99 | 10233 | 7926 | 1.46% |
| 2025-04-29 | 74.50 | 76.43 | 2.40 | 3.24% | 73.61 | 76.81 | 5882 | 4448 | 0.84% |
| 2025-04-28 | 80.13 | 74.03 | -5.90 | -7.38% | 73.80 | 80.13 | 11886 | 9012 | 1.70% |
| 2025-04-25 | 80.03 | 79.93 | -0.66 | -0.82% | 79.68 | 81.66 | 3396 | 2725 | 0.49% |
| 2025-04-24 | 82.73 | 80.59 | -1.56 | -1.90% | 80.02 | 83.96 | 4522 | 3668 | 0.65% |