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 | 109.48 | 111.43 | 3.43 | 3.18% | 106.66 | 113.80 | 136383 | 150830 | 4.90% |
| 2025-07-31 | 101.00 | 108.00 | 6.83 | 6.75% | 100.88 | 111.50 | 138113 | 148076 | 4.96% |
| 2025-07-30 | 102.49 | 101.17 | -1.17 | -1.14% | 99.20 | 103.41 | 57720 | 58479 | 2.07% |
| 2025-07-29 | 102.01 | 102.34 | -0.42 | -0.41% | 101.08 | 103.80 | 45688 | 46792 | 1.64% |
| 2025-07-28 | 104.70 | 102.76 | -0.89 | -0.86% | 101.35 | 104.80 | 43444 | 44540 | 1.56% |
| 2025-07-25 | 103.40 | 103.65 | 0.21 | 0.20% | 101.77 | 105.53 | 65610 | 68100 | 2.36% |
| 2025-07-24 | 100.90 | 103.44 | 1.85 | 1.82% | 100.79 | 104.10 | 61419 | 62942 | 2.21% |
| 2025-07-23 | 101.70 | 101.59 | -1.01 | -0.98% | 100.40 | 102.90 | 53458 | 54304 | 1.92% |
| 2025-07-22 | 101.00 | 102.60 | 0.76 | 0.75% | 100.33 | 103.85 | 70980 | 72807 | 2.55% |
| 2025-07-21 | 104.83 | 101.84 | -1.16 | -1.13% | 100.44 | 105.08 | 91560 | 93709 | 3.29% |
| 2025-07-18 | 97.88 | 103.00 | 7.90 | 8.31% | 97.80 | 104.69 | 166119 | 169195 | 5.97% |
| 2025-07-17 | 93.98 | 95.10 | 0.21 | 0.22% | 92.51 | 95.62 | 51519 | 48440 | 1.85% |
| 2025-07-16 | 94.00 | 94.89 | 0.90 | 0.96% | 93.80 | 98.50 | 92552 | 88878 | 3.33% |
| 2025-07-15 | 89.40 | 93.99 | 4.16 | 4.63% | 88.95 | 94.21 | 81927 | 75280 | 2.94% |
| 2025-07-14 | 89.35 | 89.83 | 0.55 | 0.62% | 88.80 | 90.30 | 38653 | 34603 | 1.39% |
| 2025-07-11 | 87.64 | 89.28 | 1.47 | 1.67% | 87.33 | 90.18 | 44779 | 39826 | 1.61% |
| 2025-07-10 | 88.60 | 87.81 | -0.85 | -0.96% | 86.25 | 88.69 | 48337 | 42263 | 1.74% |
| 2025-07-09 | 88.51 | 88.66 | -0.32 | -0.36% | 88.41 | 90.70 | 38041 | 33982 | 1.37% |
| 2025-07-08 | 88.44 | 88.98 | 0.55 | 0.62% | 88.03 | 89.36 | 56287 | 49923 | 2.02% |
| 2025-07-07 | 88.90 | 88.43 | -0.90 | -1.01% | 87.70 | 89.46 | 33457 | 29564 | 1.20% |
| 2025-07-04 | 90.27 | 89.33 | -1.04 | -1.15% | 89.06 | 91.45 | 37582 | 33960 | 1.35% |
| 2025-07-03 | 90.61 | 90.37 | -0.24 | -0.26% | 89.51 | 91.50 | 33417 | 30190 | 1.20% |
| 2025-07-02 | 91.49 | 90.61 | -1.80 | -1.95% | 90.51 | 91.99 | 29613 | 26952 | 1.06% |
| 2025-07-01 | 94.12 | 92.41 | -1.77 | -1.88% | 91.76 | 94.45 | 39596 | 36653 | 1.42% |
| 2025-06-30 | 93.29 | 94.18 | 1.10 | 1.18% | 92.95 | 95.22 | 40307 | 37923 | 1.45% |
| 2025-06-27 | 94.00 | 93.08 | -0.92 | -0.98% | 92.09 | 95.13 | 37605 | 35153 | 1.35% |
| 2025-06-26 | 95.40 | 94.00 | -1.40 | -1.47% | 93.16 | 96.18 | 46279 | 43814 | 1.66% |
| 2025-06-25 | 90.50 | 95.40 | 5.52 | 6.14% | 90.00 | 95.48 | 68639 | 63808 | 2.47% |
| 2025-06-24 | 88.37 | 89.88 | 2.00 | 2.28% | 88.00 | 90.26 | 40812 | 36430 | 1.47% |
| 2025-06-23 | 87.63 | 87.88 | -0.52 | -0.59% | 86.58 | 88.38 | 39498 | 34661 | 1.42% |
| 2025-06-20 | 88.94 | 88.40 | -0.77 | -0.86% | 86.80 | 88.94 | 38336 | 33598 | 1.38% |
| 2025-06-19 | 90.61 | 89.17 | -1.70 | -1.87% | 88.50 | 91.49 | 35566 | 31886 | 1.28% |
| 2025-06-18 | 89.83 | 90.87 | 0.83 | 0.92% | 89.56 | 91.98 | 26282 | 23831 | 0.94% |
| 2025-06-17 | 90.63 | 90.04 | -0.51 | -0.56% | 88.56 | 91.28 | 39684 | 35599 | 1.43% |
| 2025-06-16 | 88.22 | 90.55 | 0.37 | 0.41% | 88.22 | 91.74 | 41223 | 37441 | 1.48% |
| 2025-06-13 | 90.66 | 90.18 | -1.16 | -1.27% | 88.51 | 92.88 | 93941 | 84337 | 3.38% |
| 2025-06-12 | 91.00 | 91.40 | -0.75 | -0.81% | 90.58 | 92.50 | 41087 | 37624 | 1.48% |
| 2025-06-11 | 92.91 | 92.15 | -1.37 | -1.46% | 91.77 | 93.93 | 39531 | 36579 | 1.42% |
| 2025-06-10 | 99.11 | 93.52 | -5.68 | -5.73% | 91.70 | 99.11 | 74573 | 70156 | 2.68% |
| 2025-06-09 | 98.45 | 99.20 | 1.14 | 1.16% | 96.70 | 101.31 | 51309 | 50839 | 1.84% |
| 2025-06-06 | 96.66 | 98.06 | 1.55 | 1.61% | 95.98 | 99.99 | 54238 | 53103 | 1.95% |
| 2025-06-05 | 92.42 | 96.51 | 4.09 | 4.43% | 92.22 | 96.90 | 63741 | 60794 | 2.29% |
| 2025-06-04 | 91.24 | 92.42 | 2.25 | 2.50% | 90.20 | 92.68 | 42384 | 38928 | 1.52% |
| 2025-06-03 | 89.96 | 90.17 | 0.87 | 0.97% | 89.52 | 92.21 | 39117 | 35604 | 1.41% |
| 2025-05-30 | 89.51 | 89.30 | -0.61 | -0.68% | 87.93 | 90.50 | 30017 | 26744 | 1.08% |
| 2025-05-29 | 87.08 | 89.91 | 3.10 | 3.57% | 86.49 | 89.99 | 41878 | 37083 | 1.51% |
| 2025-05-28 | 87.75 | 86.81 | -0.94 | -1.07% | 85.86 | 88.26 | 34343 | 29847 | 1.23% |
| 2025-05-27 | 90.83 | 87.75 | -2.91 | -3.21% | 87.10 | 90.83 | 57980 | 51125 | 2.08% |
| 2025-05-26 | 89.90 | 90.66 | 0.41 | 0.45% | 88.95 | 91.85 | 26412 | 23874 | 0.95% |
| 2025-05-23 | 90.01 | 90.25 | -0.22 | -0.24% | 90.01 | 91.49 | 35642 | 32350 | 1.28% |
| 2025-05-22 | 92.00 | 90.47 | -1.72 | -1.87% | 90.47 | 92.99 | 44524 | 40654 | 1.60% |
| 2025-05-21 | 91.83 | 92.19 | 0.14 | 0.15% | 91.03 | 93.05 | 36073 | 33169 | 1.30% |
| 2025-05-20 | 91.54 | 92.05 | 0.51 | 0.56% | 91.13 | 93.49 | 50550 | 46691 | 1.82% |
| 2025-05-19 | 93.70 | 91.54 | -2.47 | -2.63% | 90.57 | 94.38 | 68555 | 63042 | 2.46% |
| 2025-05-16 | 93.37 | 94.01 | -0.02 | -0.02% | 93.20 | 95.50 | 27098 | 25576 | 0.97% |
| 2025-05-15 | 94.63 | 94.03 | -1.04 | -1.09% | 93.65 | 95.89 | 41911 | 39586 | 1.51% |
| 2025-05-14 | 95.35 | 95.07 | -0.39 | -0.41% | 94.50 | 98.58 | 55983 | 53697 | 2.01% |
| 2025-05-13 | 95.60 | 95.46 | 0.35 | 0.37% | 94.86 | 97.67 | 41597 | 39997 | 1.50% |
| 2025-05-12 | 95.60 | 95.11 | -0.39 | -0.41% | 94.00 | 97.30 | 71422 | 67970 | 2.57% |
| 2025-05-09 | 97.51 | 95.50 | -2.00 | -2.05% | 94.20 | 99.44 | 63684 | 61045 | 2.29% |
| 2025-05-08 | 97.02 | 97.50 | -0.01 | -0.01% | 96.52 | 97.99 | 46088 | 44817 | 1.66% |
| 2025-05-07 | 102.00 | 97.51 | -3.10 | -3.08% | 95.80 | 102.55 | 80469 | 79350 | 2.89% |
| 2025-05-06 | 99.57 | 100.61 | 2.55 | 2.60% | 97.34 | 101.57 | 84340 | 84215 | 3.03% |
| 2025-04-30 | 97.28 | 98.06 | 0.86 | 0.88% | 96.15 | 98.65 | 77119 | 75255 | 2.77% |
| 2025-04-29 | 93.00 | 97.20 | 4.20 | 4.52% | 91.90 | 98.01 | 86644 | 82975 | 3.11% |
| 2025-04-28 | 94.86 | 93.00 | -1.89 | -1.99% | 91.58 | 95.88 | 93260 | 86820 | 3.35% |
| 2025-04-25 | 90.39 | 94.89 | 5.97 | 6.71% | 90.39 | 96.00 | 129181 | 121677 | 4.64% |
| 2025-04-24 | 89.80 | 88.92 | -0.86 | -0.96% | 87.20 | 90.65 | 66215 | 58693 | 2.38% |