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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 120.70 | 114.02 | -4.29 | -3.63% | 113.18 | 124.39 | 298571 | 354467 | 15.53% |
| 2025-07-30 | 120.37 | 118.31 | 7.10 | 6.38% | 116.60 | 125.00 | 341132 | 409863 | 17.75% |
| 2025-07-29 | 104.94 | 111.21 | 5.56 | 5.26% | 104.65 | 111.68 | 240848 | 263494 | 12.53% |
| 2025-07-28 | 102.30 | 105.65 | 2.67 | 2.59% | 100.80 | 106.70 | 188519 | 196018 | 9.81% |
| 2025-07-25 | 103.80 | 102.98 | -1.28 | -1.23% | 102.00 | 104.99 | 131783 | 136070 | 6.86% |
| 2025-07-24 | 114.50 | 104.26 | -9.73 | -8.54% | 103.46 | 115.74 | 305325 | 325781 | 15.89% |
| 2025-07-23 | 108.12 | 113.99 | 3.86 | 3.50% | 106.80 | 114.88 | 241643 | 270082 | 12.57% |
| 2025-07-22 | 98.40 | 110.13 | 11.09 | 11.20% | 98.40 | 115.97 | 343231 | 376718 | 17.86% |
| 2025-07-21 | 101.62 | 99.04 | -3.42 | -3.34% | 98.00 | 103.11 | 163818 | 163502 | 8.52% |
| 2025-07-18 | 106.21 | 102.46 | -2.54 | -2.42% | 102.30 | 108.70 | 188399 | 198381 | 9.80% |
| 2025-07-17 | 99.94 | 105.00 | 5.06 | 5.06% | 98.95 | 106.98 | 205033 | 212879 | 10.67% |
| 2025-07-16 | 106.50 | 99.94 | -7.06 | -6.60% | 99.93 | 106.50 | 254033 | 262013 | 13.22% |
| 2025-07-15 | 99.99 | 107.00 | 8.80 | 8.96% | 99.22 | 108.00 | 307157 | 322805 | 15.98% |
| 2025-07-14 | 98.01 | 98.20 | -0.81 | -0.82% | 96.60 | 99.90 | 127478 | 125472 | 6.63% |
| 2025-07-11 | 102.02 | 99.01 | -3.31 | -3.23% | 98.76 | 104.83 | 226380 | 228262 | 11.78% |
| 2025-07-10 | 99.00 | 102.32 | 4.02 | 4.09% | 97.20 | 103.00 | 299791 | 301629 | 15.60% |
| 2025-07-09 | 98.00 | 98.30 | 0.29 | 0.30% | 97.07 | 99.85 | 155060 | 152584 | 8.07% |
| 2025-07-08 | 91.05 | 98.01 | 5.93 | 6.44% | 90.35 | 99.90 | 285637 | 276743 | 14.86% |
| 2025-07-07 | 87.77 | 92.08 | 3.40 | 3.83% | 86.98 | 94.08 | 181554 | 164709 | 9.45% |
| 2025-07-04 | 92.20 | 88.68 | -3.22 | -3.50% | 88.50 | 92.88 | 177230 | 159367 | 9.22% |
| 2025-07-03 | 92.32 | 91.90 | 0.46 | 0.50% | 91.21 | 93.77 | 133747 | 123727 | 6.96% |
| 2025-07-02 | 94.50 | 91.44 | -4.40 | -4.59% | 89.66 | 94.73 | 176856 | 161414 | 9.20% |
| 2025-07-01 | 95.01 | 95.84 | -0.54 | -0.56% | 94.30 | 98.25 | 162659 | 156130 | 8.46% |
| 2025-06-30 | 95.52 | 96.38 | 2.02 | 2.14% | 93.60 | 98.25 | 240319 | 230913 | 12.50% |
| 2025-06-27 | 89.77 | 94.36 | 3.28 | 3.60% | 88.35 | 96.27 | 257322 | 239964 | 13.39% |
| 2025-06-26 | 92.17 | 91.08 | 0.65 | 0.72% | 90.22 | 93.55 | 222506 | 204520 | 11.58% |
| 2025-06-25 | 91.77 | 90.43 | -0.08 | -0.09% | 88.88 | 92.70 | 152950 | 138185 | 7.96% |
| 2025-06-24 | 92.12 | 90.51 | -1.34 | -1.46% | 89.78 | 93.72 | 146106 | 133384 | 7.60% |
| 2025-06-23 | 92.82 | 91.85 | -2.15 | -2.29% | 90.01 | 94.77 | 193571 | 177953 | 10.07% |
| 2025-06-20 | 96.01 | 94.00 | -2.38 | -2.47% | 93.13 | 97.02 | 157098 | 148453 | 8.17% |
| 2025-06-19 | 94.70 | 96.38 | 0.96 | 1.01% | 94.38 | 98.68 | 240432 | 232825 | 12.51% |
| 2025-06-18 | 93.58 | 95.42 | 1.84 | 1.97% | 89.75 | 96.13 | 255604 | 238798 | 13.30% |
| 2025-06-17 | 94.12 | 93.58 | -1.15 | -1.21% | 93.00 | 95.55 | 149612 | 140282 | 7.78% |
| 2025-06-16 | 89.80 | 94.73 | 6.41 | 7.26% | 89.05 | 98.80 | 264672 | 251865 | 13.77% |
| 2025-06-13 | 87.14 | 88.32 | -1.70 | -1.89% | 87.00 | 90.70 | 173356 | 153787 | 9.02% |
| 2025-06-12 | 90.01 | 90.02 | 0.16 | 0.18% | 88.71 | 94.00 | 272648 | 249933 | 14.19% |
| 2025-06-11 | 89.03 | 89.86 | 0.71 | 0.80% | 86.50 | 91.86 | 189365 | 170007 | 9.85% |
| 2025-06-10 | 89.95 | 89.15 | -1.53 | -1.69% | 87.70 | 90.80 | 226714 | 202101 | 11.80% |
| 2025-06-09 | 89.00 | 91.48 | 2.58 | 2.90% | 88.00 | 94.57 | 315337 | 286715 | 16.41% |
| 2025-06-06 | 81.52 | 88.90 | 6.10 | 7.37% | 81.52 | 88.97 | 329736 | 283788 | 17.16% |
| 2025-06-05 | 77.53 | 82.80 | 4.57 | 5.84% | 77.53 | 84.29 | 332197 | 270066 | 17.28% |
| 2025-06-04 | 68.90 | 78.23 | 10.13 | 14.88% | 68.90 | 81.71 | 316427 | 242402 | 16.46% |
| 2025-06-03 | 67.57 | 68.10 | -0.12 | -0.18% | 67.57 | 70.12 | 66393 | 45655 | 3.45% |
| 2025-05-30 | 69.67 | 68.22 | -1.78 | -2.54% | 68.00 | 69.68 | 66649 | 45710 | 3.47% |
| 2025-05-29 | 67.99 | 70.00 | 1.95 | 2.87% | 67.99 | 70.68 | 128411 | 89684 | 6.68% |
| 2025-05-28 | 68.05 | 68.05 | 0.93 | 1.39% | 67.02 | 68.88 | 90313 | 61381 | 4.70% |
| 2025-05-27 | 69.10 | 67.12 | -2.11 | -3.05% | 66.66 | 69.50 | 72125 | 48559 | 3.75% |
| 2025-05-26 | 67.75 | 69.23 | 1.46 | 2.15% | 67.58 | 69.46 | 69176 | 47395 | 3.60% |
| 2025-05-23 | 69.35 | 67.77 | -1.42 | -2.05% | 67.77 | 70.15 | 72380 | 49883 | 3.77% |
| 2025-05-22 | 69.37 | 69.19 | -0.58 | -0.83% | 68.91 | 70.78 | 80686 | 56448 | 4.20% |
| 2025-05-21 | 70.50 | 69.77 | -1.00 | -1.41% | 69.52 | 71.16 | 72513 | 50743 | 3.77% |
| 2025-05-20 | 69.99 | 70.77 | 0.57 | 0.81% | 69.25 | 70.86 | 120418 | 84297 | 6.27% |
| 2025-05-19 | 70.65 | 70.20 | -5.30 | -7.02% | 67.69 | 70.76 | 187571 | 130194 | 9.76% |
| 2025-05-16 | 73.82 | 75.50 | 0.94 | 1.26% | 73.21 | 77.00 | 120144 | 91197 | 6.25% |
| 2025-05-15 | 77.62 | 74.56 | -3.69 | -4.72% | 74.48 | 78.00 | 135008 | 101705 | 7.02% |
| 2025-05-14 | 78.81 | 78.25 | 1.54 | 2.01% | 77.72 | 81.20 | 194077 | 154051 | 10.10% |
| 2025-05-13 | 80.42 | 76.71 | -2.09 | -2.65% | 76.08 | 81.62 | 183798 | 145865 | 9.56% |
| 2025-05-12 | 80.58 | 78.80 | 0.78 | 1.00% | 76.80 | 80.80 | 177128 | 138356 | 9.22% |
| 2025-05-09 | 78.16 | 78.02 | -1.58 | -1.98% | 76.50 | 79.09 | 156439 | 121655 | 8.14% |
| 2025-05-08 | 75.13 | 79.60 | 4.47 | 5.95% | 75.13 | 81.50 | 278119 | 218792 | 14.47% |
| 2025-05-07 | 75.99 | 75.13 | 1.06 | 1.43% | 73.66 | 76.80 | 140812 | 105607 | 7.33% |
| 2025-05-06 | 70.88 | 74.07 | 4.73 | 6.82% | 70.88 | 75.24 | 215651 | 159623 | 11.22% |
| 2025-04-30 | 68.40 | 69.34 | 0.79 | 1.15% | 67.00 | 69.88 | 144836 | 99758 | 7.54% |
| 2025-04-29 | 71.00 | 68.55 | -3.99 | -5.50% | 66.85 | 71.00 | 212669 | 145191 | 11.07% |
| 2025-04-28 | 72.99 | 72.54 | -0.55 | -0.75% | 71.01 | 73.86 | 161118 | 116432 | 8.38% |
| 2025-04-25 | 69.25 | 73.09 | 4.35 | 6.33% | 69.19 | 74.60 | 231773 | 168152 | 12.06% |
| 2025-04-24 | 69.60 | 68.74 | -1.56 | -2.22% | 68.47 | 71.00 | 92097 | 63932 | 4.79% |
| 2025-04-23 | 69.31 | 70.30 | 2.66 | 3.93% | 68.92 | 71.69 | 168812 | 118930 | 8.78% |