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 | 96.18 | 96.73 | 0.93 | 0.97% | 93.86 | 98.65 | 32530 | 31210 | 5.01% |
| 2025-07-31 | 95.22 | 95.80 | 0.10 | 0.10% | 93.50 | 100.66 | 51367 | 50134 | 7.92% |
| 2025-07-30 | 95.50 | 95.70 | 0.20 | 0.21% | 93.30 | 96.79 | 27195 | 25879 | 4.19% |
| 2025-07-29 | 89.35 | 95.50 | 6.13 | 6.86% | 88.80 | 98.88 | 61247 | 57941 | 9.44% |
| 2025-07-28 | 89.49 | 89.37 | 0.01 | 0.01% | 87.80 | 90.56 | 26382 | 23497 | 4.07% |
| 2025-07-25 | 91.01 | 89.36 | -2.48 | -2.70% | 88.61 | 92.00 | 19894 | 17791 | 3.07% |
| 2025-07-24 | 91.00 | 91.84 | -0.35 | -0.38% | 90.50 | 93.52 | 23473 | 21597 | 3.62% |
| 2025-07-23 | 91.00 | 92.19 | 2.03 | 2.25% | 89.12 | 92.99 | 31432 | 28655 | 4.85% |
| 2025-07-22 | 89.80 | 90.16 | -0.94 | -1.03% | 89.71 | 93.00 | 31670 | 28825 | 4.88% |
| 2025-07-21 | 87.36 | 91.10 | 4.60 | 5.32% | 85.52 | 91.27 | 38557 | 34274 | 5.94% |
| 2025-07-18 | 87.00 | 86.50 | -1.45 | -1.65% | 85.76 | 87.50 | 18007 | 15568 | 2.78% |
| 2025-07-17 | 85.41 | 87.95 | 3.95 | 4.70% | 84.10 | 88.00 | 42441 | 36781 | 6.54% |
| 2025-07-16 | 86.40 | 84.00 | -2.03 | -2.36% | 83.60 | 86.40 | 17034 | 14417 | 2.63% |
| 2025-07-15 | 83.61 | 86.03 | 2.42 | 2.89% | 82.68 | 87.10 | 29643 | 25245 | 4.57% |
| 2025-07-14 | 84.30 | 83.61 | -1.27 | -1.50% | 83.00 | 85.15 | 16667 | 13926 | 2.57% |
| 2025-07-11 | 84.18 | 84.88 | 0.71 | 0.84% | 83.35 | 85.47 | 13825 | 11703 | 2.13% |
| 2025-07-10 | 86.23 | 84.17 | -2.82 | -3.24% | 83.31 | 86.33 | 24278 | 20458 | 3.74% |
| 2025-07-09 | 87.00 | 86.99 | 0.61 | 0.71% | 86.61 | 89.56 | 23063 | 20233 | 3.56% |
| 2025-07-08 | 86.33 | 86.38 | -0.75 | -0.86% | 85.40 | 87.37 | 17362 | 14977 | 2.68% |
| 2025-07-07 | 86.36 | 87.13 | 0.45 | 0.52% | 84.21 | 87.50 | 20352 | 17488 | 3.14% |
| 2025-07-04 | 87.07 | 86.68 | -0.82 | -0.94% | 86.08 | 89.23 | 25226 | 21985 | 3.89% |
| 2025-07-03 | 83.30 | 87.50 | 4.82 | 5.83% | 83.19 | 91.67 | 52058 | 46162 | 8.02% |
| 2025-07-02 | 84.65 | 82.68 | -1.94 | -2.29% | 82.00 | 84.65 | 17802 | 14786 | 2.74% |
| 2025-07-01 | 89.88 | 84.62 | -4.58 | -5.13% | 84.10 | 91.49 | 36692 | 31732 | 5.66% |
| 2025-06-30 | 85.99 | 89.20 | 3.31 | 3.85% | 85.00 | 89.70 | 27445 | 23850 | 4.23% |
| 2025-06-27 | 85.47 | 85.89 | 0.23 | 0.27% | 84.02 | 87.80 | 22505 | 19346 | 3.56% |
| 2025-06-26 | 86.00 | 85.66 | 0.22 | 0.26% | 85.01 | 88.00 | 31749 | 27519 | 5.02% |
| 2025-06-25 | 85.81 | 85.44 | -0.37 | -0.43% | 83.24 | 86.00 | 26256 | 22306 | 4.15% |
| 2025-06-24 | 75.40 | 85.81 | 10.26 | 13.58% | 75.40 | 86.51 | 47825 | 39244 | 7.56% |
| 2025-06-23 | 75.12 | 75.55 | -0.22 | -0.29% | 74.98 | 76.49 | 10165 | 7685 | 1.61% |
| 2025-06-20 | 76.38 | 75.77 | -0.73 | -0.95% | 75.64 | 77.09 | 8530 | 6498 | 1.35% |
| 2025-06-19 | 79.60 | 76.50 | -3.08 | -3.87% | 75.87 | 80.35 | 16872 | 13107 | 2.67% |
| 2025-06-18 | 81.39 | 79.98 | -1.47 | -1.80% | 79.82 | 81.80 | 9003 | 7237 | 1.42% |
| 2025-06-17 | 81.10 | 81.45 | 0.37 | 0.46% | 80.05 | 81.69 | 9753 | 7898 | 1.54% |
| 2025-06-16 | 79.50 | 81.08 | 1.57 | 1.97% | 79.13 | 82.60 | 12546 | 10221 | 1.98% |
| 2025-06-13 | 81.79 | 79.51 | -2.09 | -2.56% | 79.00 | 81.79 | 16849 | 13484 | 2.66% |
| 2025-06-12 | 83.81 | 81.60 | -3.18 | -3.75% | 81.05 | 84.67 | 19488 | 16039 | 3.08% |
| 2025-06-11 | 85.47 | 84.78 | 0.76 | 0.90% | 83.02 | 86.49 | 24334 | 20663 | 3.85% |
| 2025-06-10 | 84.00 | 84.02 | 0.49 | 0.59% | 82.96 | 85.97 | 29381 | 24842 | 4.65% |
| 2025-06-09 | 83.72 | 83.53 | -0.25 | -0.30% | 82.76 | 84.80 | 16560 | 13883 | 2.62% |
| 2025-06-06 | 83.98 | 83.78 | 0.13 | 0.16% | 83.12 | 86.50 | 18086 | 15258 | 2.86% |
| 2025-06-05 | 83.21 | 83.65 | -0.62 | -0.74% | 82.52 | 84.52 | 15694 | 13090 | 2.48% |
| 2025-06-04 | 84.03 | 84.27 | -0.73 | -0.86% | 83.30 | 85.44 | 16513 | 13953 | 2.61% |
| 2025-06-03 | 87.28 | 85.00 | -0.93 | -1.08% | 83.80 | 88.28 | 40069 | 34281 | 6.34% |
| 2025-05-30 | 81.96 | 85.93 | 3.74 | 4.55% | 80.80 | 87.00 | 58049 | 49213 | 9.18% |
| 2025-05-29 | 75.70 | 82.19 | 6.77 | 8.98% | 75.23 | 82.20 | 42611 | 34046 | 6.74% |
| 2025-05-28 | 76.90 | 75.42 | -1.57 | -2.04% | 75.16 | 77.70 | 8954 | 6804 | 1.42% |
| 2025-05-27 | 75.62 | 76.99 | 1.37 | 1.81% | 74.50 | 78.04 | 14131 | 10768 | 2.23% |
| 2025-05-26 | 74.54 | 75.62 | 0.61 | 0.81% | 74.54 | 75.87 | 7333 | 5510 | 1.16% |
| 2025-05-23 | 76.34 | 75.01 | -1.42 | -1.86% | 75.00 | 76.88 | 9788 | 7435 | 1.55% |
| 2025-05-22 | 76.72 | 76.43 | -0.30 | -0.39% | 76.01 | 77.77 | 7905 | 6079 | 1.25% |
| 2025-05-21 | 77.98 | 76.73 | -1.41 | -1.80% | 76.50 | 77.98 | 12502 | 9613 | 1.98% |
| 2025-05-20 | 78.43 | 78.14 | -0.41 | -0.52% | 77.51 | 79.50 | 10671 | 8351 | 1.69% |
| 2025-05-19 | 77.88 | 78.55 | 0.67 | 0.86% | 76.70 | 79.49 | 12554 | 9822 | 1.99% |
| 2025-05-16 | 78.41 | 77.88 | -1.04 | -1.32% | 77.88 | 79.53 | 12336 | 9695 | 1.95% |
| 2025-05-15 | 81.16 | 78.92 | -3.11 | -3.79% | 78.90 | 81.34 | 21300 | 16919 | 3.37% |
| 2025-05-14 | 81.99 | 82.03 | 0.04 | 0.05% | 80.35 | 82.92 | 22739 | 18531 | 3.60% |
| 2025-05-13 | 86.00 | 81.99 | -1.81 | -2.16% | 81.23 | 86.67 | 28614 | 23690 | 4.52% |
| 2025-05-12 | 81.30 | 83.80 | 3.24 | 4.02% | 80.33 | 88.25 | 44703 | 37815 | 7.07% |
| 2025-05-09 | 83.30 | 80.56 | -2.40 | -2.89% | 79.50 | 83.68 | 21697 | 17504 | 3.43% |
| 2025-05-08 | 82.15 | 82.96 | 0.14 | 0.17% | 81.51 | 83.51 | 20086 | 16607 | 3.18% |
| 2025-05-07 | 84.97 | 82.82 | 0.76 | 0.93% | 81.89 | 86.98 | 32385 | 27408 | 5.12% |
| 2025-05-06 | 80.19 | 82.06 | 2.47 | 3.10% | 80.19 | 82.97 | 19345 | 15825 | 3.06% |
| 2025-04-30 | 75.50 | 79.59 | 3.45 | 4.53% | 75.50 | 80.88 | 21584 | 17058 | 3.41% |
| 2025-04-29 | 76.08 | 76.14 | -0.73 | -0.95% | 75.55 | 77.56 | 10352 | 7927 | 1.64% |
| 2025-04-28 | 77.20 | 76.87 | -1.78 | -2.26% | 75.79 | 78.48 | 16356 | 12574 | 2.59% |
| 2025-04-25 | 78.90 | 78.65 | 0.36 | 0.46% | 77.55 | 79.71 | 15716 | 12384 | 2.57% |
| 2025-04-24 | 82.00 | 78.29 | -3.81 | -4.64% | 78.19 | 82.00 | 26144 | 20778 | 4.27% |