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 | 89.20 | 88.29 | -1.21 | -1.35% | 88.02 | 90.33 | 274140 | 243984 | 1.38% |
| 2025-07-31 | 90.32 | 89.50 | -0.86 | -0.95% | 89.46 | 92.75 | 461989 | 418708 | 2.32% |
| 2025-07-30 | 91.70 | 90.36 | -1.81 | -1.96% | 89.74 | 91.83 | 310019 | 281572 | 1.56% |
| 2025-07-29 | 92.00 | 92.17 | -0.01 | -0.01% | 90.81 | 92.63 | 294142 | 269980 | 1.48% |
| 2025-07-28 | 93.64 | 92.18 | -1.29 | -1.38% | 91.96 | 93.69 | 342640 | 316788 | 1.72% |
| 2025-07-25 | 91.74 | 93.47 | 1.72 | 1.87% | 90.99 | 93.68 | 442125 | 407641 | 2.22% |
| 2025-07-24 | 89.10 | 91.75 | 2.36 | 2.64% | 89.00 | 92.90 | 522325 | 477930 | 2.63% |
| 2025-07-23 | 88.90 | 89.39 | 0.31 | 0.35% | 88.30 | 90.19 | 316549 | 283168 | 1.59% |
| 2025-07-22 | 88.70 | 89.08 | 0.06 | 0.07% | 88.50 | 90.55 | 297421 | 266298 | 1.50% |
| 2025-07-21 | 88.45 | 89.02 | 0.51 | 0.58% | 88.04 | 89.52 | 222719 | 198349 | 1.12% |
| 2025-07-18 | 88.75 | 88.51 | -0.28 | -0.32% | 87.93 | 89.13 | 219960 | 194810 | 1.11% |
| 2025-07-17 | 87.06 | 88.79 | 1.67 | 1.92% | 86.32 | 89.00 | 287922 | 253563 | 1.45% |
| 2025-07-16 | 87.73 | 87.12 | -0.77 | -0.88% | 86.77 | 88.20 | 196709 | 172054 | 0.99% |
| 2025-07-15 | 87.15 | 87.89 | 0.37 | 0.42% | 86.61 | 87.95 | 206173 | 180035 | 1.04% |
| 2025-07-14 | 88.30 | 87.52 | -0.64 | -0.73% | 87.47 | 88.49 | 189831 | 166792 | 0.95% |
| 2025-07-11 | 85.70 | 88.16 | 2.49 | 2.91% | 85.40 | 89.34 | 469922 | 412833 | 2.36% |
| 2025-07-10 | 85.61 | 85.67 | -0.18 | -0.21% | 85.50 | 86.17 | 175639 | 150670 | 0.88% |
| 2025-07-09 | 86.65 | 85.85 | -0.89 | -1.03% | 85.52 | 86.86 | 183102 | 157814 | 0.92% |
| 2025-07-08 | 85.49 | 86.74 | 1.26 | 1.47% | 85.18 | 86.85 | 217668 | 187617 | 1.09% |
| 2025-07-07 | 85.69 | 85.48 | -0.32 | -0.37% | 85.37 | 86.86 | 135349 | 116239 | 0.68% |
| 2025-07-04 | 86.00 | 85.80 | -0.44 | -0.51% | 84.86 | 87.20 | 252257 | 216641 | 1.27% |
| 2025-07-03 | 86.38 | 86.24 | 0.14 | 0.16% | 85.78 | 86.73 | 146150 | 126033 | 0.74% |
| 2025-07-02 | 87.50 | 86.10 | -1.66 | -1.89% | 85.81 | 87.73 | 225573 | 195523 | 1.13% |
| 2025-07-01 | 88.00 | 87.76 | -0.41 | -0.47% | 87.65 | 88.85 | 216888 | 191174 | 1.09% |
| 2025-06-30 | 88.18 | 88.17 | 1.29 | 1.48% | 87.79 | 89.63 | 343528 | 304132 | 1.73% |
| 2025-06-27 | 87.58 | 86.88 | -0.40 | -0.46% | 86.70 | 88.15 | 261659 | 228691 | 1.32% |
| 2025-06-26 | 88.39 | 87.28 | -1.11 | -1.26% | 87.20 | 89.98 | 386565 | 341487 | 1.94% |
| 2025-06-25 | 85.00 | 88.39 | 3.24 | 3.81% | 85.00 | 88.53 | 557190 | 485022 | 2.80% |
| 2025-06-24 | 84.25 | 85.15 | 0.90 | 1.07% | 84.09 | 85.37 | 309367 | 262850 | 1.56% |
| 2025-06-23 | 81.03 | 84.25 | 2.97 | 3.65% | 80.90 | 85.30 | 453871 | 380493 | 2.28% |
| 2025-06-20 | 81.73 | 81.28 | -0.37 | -0.45% | 81.22 | 82.59 | 166914 | 136521 | 0.84% |
| 2025-06-19 | 82.00 | 81.65 | -0.36 | -0.44% | 81.51 | 82.88 | 177290 | 145466 | 0.89% |
| 2025-06-18 | 82.23 | 82.01 | -0.39 | -0.47% | 81.66 | 82.67 | 149121 | 122481 | 0.75% |
| 2025-06-17 | 82.98 | 82.40 | -0.56 | -0.68% | 82.02 | 83.13 | 137647 | 113438 | 0.69% |
| 2025-06-16 | 82.30 | 82.96 | 0.17 | 0.21% | 82.28 | 83.07 | 125096 | 103601 | 0.63% |
| 2025-06-13 | 82.00 | 82.79 | 0.52 | 0.63% | 81.71 | 83.10 | 226217 | 186294 | 1.14% |
| 2025-06-12 | 82.50 | 82.27 | -0.64 | -0.77% | 82.06 | 82.88 | 145370 | 119730 | 0.73% |
| 2025-06-11 | 82.46 | 82.91 | 0.59 | 0.72% | 82.29 | 83.36 | 154359 | 128082 | 0.78% |
| 2025-06-10 | 84.49 | 82.32 | -2.11 | -2.50% | 82.02 | 84.49 | 254439 | 210801 | 1.28% |
| 2025-06-09 | 84.15 | 84.43 | -0.13 | -0.15% | 84.10 | 85.08 | 192275 | 162482 | 0.97% |
| 2025-06-06 | 84.33 | 84.56 | 0.17 | 0.20% | 83.78 | 85.00 | 186346 | 157290 | 0.94% |
| 2025-06-05 | 83.49 | 84.39 | 1.21 | 1.45% | 83.03 | 84.87 | 247592 | 208074 | 1.25% |
| 2025-06-04 | 82.60 | 83.18 | 0.71 | 0.86% | 82.26 | 83.32 | 137134 | 113887 | 0.69% |
| 2025-06-03 | 82.20 | 82.47 | 0.38 | 0.46% | 81.37 | 82.78 | 141137 | 116242 | 0.71% |
| 2025-05-30 | 83.01 | 82.09 | -1.35 | -1.62% | 81.94 | 83.10 | 145772 | 119891 | 0.73% |
| 2025-05-29 | 82.05 | 83.44 | 1.43 | 1.74% | 81.90 | 83.49 | 192956 | 159893 | 0.97% |
| 2025-05-28 | 83.14 | 82.01 | -0.99 | -1.19% | 82.00 | 83.24 | 157667 | 129731 | 0.79% |
| 2025-05-27 | 84.00 | 83.00 | -1.02 | -1.21% | 82.95 | 84.23 | 144056 | 120005 | 0.72% |
| 2025-05-26 | 83.42 | 84.02 | 1.12 | 1.35% | 83.41 | 84.68 | 223781 | 188244 | 1.13% |
| 2025-05-23 | 83.80 | 82.90 | -0.91 | -1.09% | 82.89 | 84.24 | 185620 | 155104 | 0.93% |
| 2025-05-22 | 84.00 | 83.81 | -0.26 | -0.31% | 83.71 | 84.68 | 133474 | 112237 | 0.67% |
| 2025-05-21 | 84.79 | 84.07 | -0.97 | -1.14% | 84.00 | 85.15 | 198406 | 167502 | 1.00% |
| 2025-05-20 | 85.40 | 85.04 | 0.03 | 0.04% | 85.00 | 85.82 | 154838 | 132126 | 0.78% |
| 2025-05-19 | 84.71 | 85.01 | 0.31 | 0.37% | 83.72 | 85.28 | 164122 | 138881 | 0.83% |
| 2025-05-16 | 84.16 | 84.70 | 0.28 | 0.33% | 83.88 | 84.78 | 170394 | 144006 | 0.86% |
| 2025-05-15 | 85.80 | 84.42 | -1.64 | -1.91% | 84.35 | 85.98 | 215519 | 183122 | 1.08% |
| 2025-05-14 | 85.58 | 86.06 | 0.54 | 0.63% | 85.28 | 86.75 | 231899 | 199326 | 1.17% |
| 2025-05-13 | 87.20 | 85.52 | -0.80 | -0.93% | 85.38 | 87.30 | 241259 | 207619 | 1.21% |
| 2025-05-12 | 85.90 | 86.32 | 0.49 | 0.57% | 84.16 | 86.32 | 368373 | 315357 | 1.85% |
| 2025-05-09 | 87.00 | 85.83 | -4.15 | -4.61% | 85.72 | 87.82 | 583010 | 502645 | 2.93% |
| 2025-05-08 | 90.09 | 89.98 | -0.52 | -0.57% | 89.31 | 90.09 | 232452 | 208481 | 1.17% |
| 2025-05-07 | 91.46 | 90.50 | 0.60 | 0.67% | 89.73 | 91.66 | 263420 | 238034 | 1.32% |
| 2025-05-06 | 89.40 | 89.90 | 0.85 | 0.95% | 89.25 | 90.35 | 238587 | 214584 | 1.20% |
| 2025-04-30 | 88.23 | 89.05 | 1.05 | 1.19% | 88.01 | 89.41 | 201831 | 179481 | 1.02% |
| 2025-04-29 | 88.02 | 88.00 | -0.23 | -0.26% | 87.80 | 88.52 | 131109 | 115566 | 0.66% |
| 2025-04-28 | 88.42 | 88.23 | -0.19 | -0.21% | 88.00 | 89.09 | 144467 | 127741 | 0.73% |
| 2025-04-25 | 89.10 | 88.42 | -0.68 | -0.76% | 88.03 | 89.55 | 230068 | 204221 | 1.16% |
| 2025-04-24 | 90.15 | 89.10 | -0.97 | -1.08% | 88.50 | 90.20 | 208815 | 186660 | 1.05% |