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 | 119.17 | 117.65 | -5.29 | -4.30% | 116.58 | 123.99 | 106942 | 127712 | 8.12% |
| 2025-07-31 | 125.88 | 122.94 | -0.69 | -0.56% | 122.82 | 134.20 | 156217 | 199653 | 11.86% |
| 2025-07-30 | 125.00 | 123.63 | -2.97 | -2.35% | 119.68 | 126.95 | 134264 | 164749 | 10.19% |
| 2025-07-29 | 118.00 | 126.60 | 12.00 | 10.47% | 116.55 | 128.80 | 131416 | 158928 | 9.98% |
| 2025-07-28 | 100.30 | 114.60 | 19.10 | 20.00% | 100.30 | 114.60 | 143888 | 154810 | 10.92% |
| 2025-07-25 | 90.50 | 95.50 | 4.95 | 5.47% | 90.50 | 96.98 | 65636 | 61766 | 4.98% |
| 2025-07-24 | 85.11 | 90.55 | 5.91 | 6.98% | 85.01 | 92.71 | 68577 | 61762 | 5.21% |
| 2025-07-23 | 85.90 | 84.64 | -2.07 | -2.39% | 83.80 | 87.68 | 36268 | 30955 | 2.75% |
| 2025-07-22 | 84.96 | 86.71 | 1.52 | 1.78% | 84.51 | 89.00 | 40785 | 35655 | 3.10% |
| 2025-07-21 | 85.00 | 85.19 | 0.55 | 0.65% | 83.23 | 85.22 | 29020 | 24434 | 2.20% |
| 2025-07-18 | 87.70 | 84.64 | -3.14 | -3.58% | 84.11 | 89.27 | 39101 | 33598 | 2.97% |
| 2025-07-17 | 83.84 | 87.78 | 3.82 | 4.55% | 83.28 | 88.88 | 37954 | 32771 | 2.88% |
| 2025-07-16 | 84.88 | 83.96 | -1.77 | -2.06% | 83.88 | 85.95 | 27161 | 23045 | 2.06% |
| 2025-07-15 | 84.01 | 85.73 | 2.43 | 2.92% | 83.38 | 88.38 | 48581 | 41951 | 3.69% |
| 2025-07-14 | 84.47 | 83.30 | -1.41 | -1.66% | 83.18 | 84.99 | 22921 | 19217 | 1.74% |
| 2025-07-11 | 86.00 | 84.71 | -1.38 | -1.60% | 83.89 | 86.06 | 26608 | 22549 | 2.02% |
| 2025-07-10 | 87.75 | 86.09 | -0.70 | -0.81% | 85.06 | 89.00 | 30974 | 26689 | 2.35% |
| 2025-07-09 | 89.60 | 86.79 | -2.74 | -3.06% | 86.69 | 89.60 | 37653 | 33134 | 2.86% |
| 2025-07-08 | 84.50 | 89.53 | 6.56 | 7.91% | 83.56 | 90.48 | 62684 | 55452 | 4.76% |
| 2025-07-07 | 82.50 | 82.97 | -0.78 | -0.93% | 82.50 | 84.67 | 30921 | 25838 | 2.35% |
| 2025-07-04 | 79.35 | 83.75 | 5.19 | 6.61% | 79.35 | 86.15 | 86638 | 72639 | 6.58% |
| 2025-07-03 | 77.21 | 78.56 | 1.57 | 2.04% | 76.51 | 79.78 | 30816 | 24080 | 2.34% |
| 2025-07-02 | 81.50 | 76.99 | -5.01 | -6.11% | 76.71 | 81.50 | 47599 | 37040 | 3.61% |
| 2025-07-01 | 79.56 | 82.00 | 2.63 | 3.31% | 78.56 | 83.20 | 62238 | 50817 | 4.72% |
| 2025-06-30 | 79.58 | 79.37 | 0.17 | 0.21% | 78.28 | 81.38 | 36715 | 29220 | 2.79% |
| 2025-06-27 | 78.70 | 79.20 | 1.10 | 1.41% | 77.44 | 81.57 | 30389 | 24169 | 2.31% |
| 2025-06-26 | 80.00 | 78.10 | -1.05 | -1.33% | 78.03 | 80.34 | 22746 | 17962 | 1.73% |
| 2025-06-25 | 80.11 | 79.15 | -0.30 | -0.38% | 77.40 | 80.65 | 30899 | 24307 | 2.35% |
| 2025-06-24 | 78.00 | 79.45 | 1.76 | 2.27% | 78.00 | 80.99 | 34749 | 27661 | 2.64% |
| 2025-06-23 | 77.12 | 77.69 | -0.20 | -0.26% | 76.50 | 78.75 | 30572 | 23698 | 2.32% |
| 2025-06-20 | 77.90 | 77.89 | 0.18 | 0.23% | 77.39 | 80.30 | 35476 | 27944 | 2.69% |
| 2025-06-19 | 75.27 | 77.71 | 1.88 | 2.48% | 75.20 | 80.48 | 49478 | 38798 | 3.76% |
| 2025-06-18 | 72.00 | 75.83 | 4.76 | 6.70% | 71.83 | 76.50 | 48677 | 36180 | 3.69% |
| 2025-06-17 | 72.20 | 71.44 | -0.66 | -0.92% | 70.76 | 72.50 | 17932 | 12793 | 1.36% |
| 2025-06-16 | 72.45 | 72.10 | -0.40 | -0.55% | 71.62 | 73.30 | 23267 | 16795 | 1.77% |
| 2025-06-13 | 73.84 | 72.50 | -1.34 | -1.81% | 72.47 | 75.16 | 20528 | 15103 | 1.56% |
| 2025-06-12 | 74.03 | 73.84 | -0.53 | -0.71% | 73.40 | 74.80 | 16526 | 12234 | 1.25% |
| 2025-06-11 | 74.99 | 74.37 | -0.63 | -0.84% | 74.18 | 76.22 | 18125 | 13608 | 1.38% |
| 2025-06-10 | 75.60 | 75.00 | -1.05 | -1.38% | 74.29 | 77.77 | 34661 | 26293 | 2.63% |
| 2025-06-09 | 76.85 | 76.05 | -0.75 | -0.98% | 75.60 | 78.56 | 28646 | 22068 | 2.17% |
| 2025-06-06 | 78.09 | 76.80 | -2.29 | -2.90% | 76.72 | 79.09 | 26450 | 20536 | 2.01% |
| 2025-06-05 | 74.49 | 79.09 | 4.69 | 6.30% | 74.17 | 79.78 | 42748 | 33034 | 3.24% |
| 2025-06-04 | 74.05 | 74.40 | 0.00 | 0.00% | 72.98 | 75.44 | 21391 | 15868 | 1.62% |
| 2025-06-03 | 73.52 | 74.40 | 0.26 | 0.35% | 73.50 | 75.61 | 20214 | 15123 | 1.53% |
| 2025-05-30 | 73.10 | 74.14 | 0.74 | 1.01% | 72.48 | 74.70 | 23592 | 17406 | 1.79% |
| 2025-05-29 | 71.53 | 73.40 | 1.12 | 1.55% | 71.52 | 74.38 | 31705 | 23242 | 2.41% |
| 2025-05-28 | 72.50 | 72.28 | 0.60 | 0.84% | 70.36 | 73.00 | 29005 | 20846 | 2.20% |
| 2025-05-27 | 68.50 | 71.68 | 3.00 | 4.37% | 67.67 | 73.25 | 39605 | 28062 | 3.01% |
| 2025-05-26 | 70.22 | 68.68 | -1.02 | -1.46% | 67.43 | 70.43 | 22448 | 15450 | 1.70% |
| 2025-05-23 | 70.00 | 69.70 | -0.37 | -0.53% | 69.27 | 71.18 | 14734 | 10329 | 1.12% |
| 2025-05-22 | 70.59 | 70.07 | -0.93 | -1.31% | 69.97 | 71.57 | 12792 | 9021 | 0.97% |
| 2025-05-21 | 73.00 | 71.00 | -2.00 | -2.74% | 70.91 | 73.00 | 17106 | 12263 | 1.30% |
| 2025-05-20 | 72.49 | 73.00 | 0.39 | 0.54% | 71.80 | 74.47 | 19912 | 14533 | 1.51% |
| 2025-05-19 | 71.85 | 72.61 | 0.82 | 1.14% | 70.01 | 73.40 | 24027 | 17199 | 1.82% |
| 2025-05-16 | 71.20 | 71.79 | -0.01 | -0.01% | 70.71 | 72.48 | 17282 | 12416 | 1.31% |
| 2025-05-15 | 73.08 | 71.80 | -2.10 | -2.84% | 70.51 | 73.53 | 31279 | 22345 | 2.37% |
| 2025-05-14 | 72.98 | 73.90 | 0.88 | 1.21% | 72.86 | 76.25 | 37545 | 28056 | 2.85% |
| 2025-05-13 | 74.25 | 73.02 | 0.02 | 0.03% | 72.48 | 75.55 | 27598 | 20420 | 2.09% |
| 2025-05-12 | 71.55 | 73.00 | 2.20 | 3.11% | 71.10 | 74.44 | 31336 | 22766 | 2.38% |
| 2025-05-09 | 74.60 | 70.80 | -3.69 | -4.95% | 69.91 | 74.90 | 39488 | 28197 | 3.00% |
| 2025-05-08 | 74.60 | 74.49 | -0.21 | -0.28% | 73.78 | 75.38 | 23975 | 17822 | 1.82% |
| 2025-05-07 | 76.25 | 74.70 | -1.25 | -1.65% | 73.78 | 78.01 | 32856 | 24831 | 2.49% |
| 2025-05-06 | 72.78 | 75.95 | 4.24 | 5.91% | 72.35 | 76.28 | 42402 | 31504 | 3.22% |
| 2025-04-30 | 72.88 | 71.71 | -0.69 | -0.95% | 71.69 | 72.95 | 25800 | 18595 | 1.96% |
| 2025-04-29 | 73.09 | 72.40 | -0.69 | -0.94% | 72.27 | 73.93 | 24181 | 17614 | 1.84% |
| 2025-04-28 | 73.05 | 73.09 | 0.30 | 0.41% | 72.01 | 75.59 | 39776 | 29297 | 3.02% |
| 2025-04-25 | 72.83 | 72.79 | -1.09 | -1.48% | 72.50 | 74.25 | 39186 | 28679 | 2.97% |
| 2025-04-24 | 72.20 | 73.88 | -3.67 | -4.73% | 69.29 | 76.34 | 86546 | 62942 | 6.57% |