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 | 104.78 | 101.10 | -2.59 | -2.50% | 100.31 | 105.00 | 65681 | 67060 | 5.26% |
| 2025-07-31 | 96.34 | 103.69 | 7.33 | 7.61% | 95.80 | 106.66 | 147272 | 151355 | 11.81% |
| 2025-07-30 | 99.70 | 96.36 | -4.07 | -4.05% | 95.20 | 99.90 | 57125 | 55261 | 4.58% |
| 2025-07-29 | 98.38 | 100.43 | 1.97 | 2.00% | 97.38 | 101.70 | 43673 | 43470 | 3.50% |
| 2025-07-28 | 101.51 | 98.46 | -2.39 | -2.37% | 98.33 | 102.88 | 47161 | 47091 | 3.78% |
| 2025-07-25 | 101.60 | 100.85 | -1.17 | -1.15% | 99.00 | 102.20 | 32261 | 32351 | 2.59% |
| 2025-07-24 | 102.75 | 102.02 | 0.11 | 0.11% | 100.91 | 104.87 | 41850 | 42903 | 3.35% |
| 2025-07-23 | 102.10 | 101.91 | -0.51 | -0.50% | 100.88 | 102.80 | 34407 | 34945 | 2.76% |
| 2025-07-22 | 103.54 | 102.42 | -1.95 | -1.87% | 102.00 | 104.30 | 39068 | 40195 | 3.13% |
| 2025-07-21 | 102.80 | 104.37 | 2.49 | 2.44% | 100.80 | 105.60 | 67710 | 70424 | 5.43% |
| 2025-07-18 | 103.30 | 101.88 | -1.80 | -1.74% | 101.00 | 103.60 | 46162 | 47128 | 3.70% |
| 2025-07-17 | 103.98 | 103.68 | 0.22 | 0.21% | 102.50 | 105.13 | 60499 | 62746 | 4.85% |
| 2025-07-16 | 100.03 | 103.46 | 3.33 | 3.33% | 98.53 | 105.60 | 91906 | 94674 | 7.37% |
| 2025-07-15 | 99.95 | 100.13 | 0.93 | 0.94% | 98.37 | 103.08 | 77012 | 77368 | 6.17% |
| 2025-07-14 | 94.60 | 99.20 | 5.45 | 5.81% | 93.20 | 100.59 | 82600 | 80597 | 6.62% |
| 2025-07-11 | 91.00 | 93.75 | 2.45 | 2.68% | 90.09 | 94.77 | 40473 | 37523 | 3.24% |
| 2025-07-10 | 91.99 | 91.30 | -1.42 | -1.53% | 90.81 | 92.61 | 25060 | 22870 | 2.01% |
| 2025-07-09 | 95.20 | 92.72 | -1.65 | -1.75% | 92.31 | 96.96 | 39546 | 37358 | 3.17% |
| 2025-07-08 | 92.92 | 94.37 | 1.60 | 1.72% | 92.11 | 94.50 | 26924 | 25247 | 2.16% |
| 2025-07-07 | 94.00 | 92.77 | -1.28 | -1.36% | 92.02 | 94.00 | 24539 | 22716 | 1.97% |
| 2025-07-04 | 95.89 | 94.05 | -1.83 | -1.91% | 93.90 | 96.00 | 24703 | 23342 | 1.98% |
| 2025-07-03 | 95.25 | 95.88 | 0.06 | 0.06% | 95.25 | 98.45 | 29657 | 28659 | 2.38% |
| 2025-07-02 | 98.99 | 95.82 | -3.38 | -3.41% | 95.09 | 98.99 | 37630 | 36230 | 3.02% |
| 2025-07-01 | 100.76 | 99.20 | -2.15 | -2.12% | 98.29 | 101.15 | 40154 | 39881 | 3.22% |
| 2025-06-30 | 98.29 | 101.35 | 3.72 | 3.81% | 97.21 | 104.28 | 65747 | 67049 | 5.27% |
| 2025-06-27 | 100.00 | 97.63 | -1.17 | -1.18% | 97.08 | 101.80 | 39779 | 39171 | 3.19% |
| 2025-06-26 | 98.00 | 98.80 | 0.95 | 0.97% | 97.86 | 101.88 | 53429 | 53324 | 4.28% |
| 2025-06-25 | 96.48 | 97.85 | 1.00 | 1.03% | 96.10 | 100.28 | 58633 | 57520 | 4.70% |
| 2025-06-24 | 90.55 | 96.85 | 6.54 | 7.24% | 90.55 | 98.00 | 80174 | 76539 | 6.43% |
| 2025-06-23 | 88.09 | 90.31 | 1.33 | 1.49% | 88.01 | 90.62 | 39918 | 35770 | 3.20% |
| 2025-06-20 | 93.34 | 88.98 | -4.25 | -4.56% | 88.98 | 94.00 | 68020 | 61712 | 5.45% |
| 2025-06-19 | 93.90 | 93.23 | -1.58 | -1.67% | 92.60 | 98.00 | 57201 | 54644 | 4.59% |
| 2025-06-18 | 93.84 | 94.81 | 0.43 | 0.46% | 92.64 | 95.52 | 38109 | 35829 | 3.05% |
| 2025-06-17 | 95.83 | 94.38 | -1.69 | -1.76% | 93.33 | 96.15 | 30515 | 28845 | 2.45% |
| 2025-06-16 | 96.00 | 96.07 | -0.69 | -0.71% | 95.00 | 98.24 | 33639 | 32448 | 2.70% |
| 2025-06-13 | 96.46 | 96.76 | -0.02 | -0.02% | 93.61 | 98.58 | 77987 | 74993 | 6.25% |
| 2025-06-12 | 94.00 | 96.78 | 1.90 | 2.00% | 93.23 | 99.50 | 65132 | 63300 | 5.22% |
| 2025-06-11 | 94.25 | 94.88 | 0.21 | 0.22% | 94.25 | 95.74 | 30935 | 29410 | 2.48% |
| 2025-06-10 | 96.19 | 94.67 | -1.65 | -1.71% | 92.00 | 96.36 | 57153 | 53680 | 4.58% |
| 2025-06-09 | 97.75 | 96.32 | -2.21 | -2.24% | 95.73 | 99.00 | 51032 | 49539 | 4.09% |
| 2025-06-06 | 100.00 | 98.53 | -3.07 | -3.02% | 96.80 | 100.99 | 45363 | 44513 | 3.64% |
| 2025-06-05 | 97.77 | 101.60 | 3.44 | 3.50% | 95.63 | 103.66 | 71052 | 70888 | 5.70% |
| 2025-06-04 | 98.00 | 98.16 | 0.41 | 0.42% | 96.50 | 99.32 | 40260 | 39411 | 3.23% |
| 2025-06-03 | 96.87 | 97.75 | 0.88 | 0.91% | 96.08 | 99.27 | 53146 | 52123 | 4.26% |
| 2025-05-30 | 140.50 | 135.00 | -7.50 | -5.26% | 134.80 | 141.99 | 41061 | 56186 | 4.57% |
| 2025-05-29 | 142.00 | 142.50 | -1.00 | -0.70% | 140.80 | 147.64 | 53245 | 76938 | 5.92% |
| 2025-05-28 | 142.45 | 143.50 | 1.05 | 0.74% | 135.91 | 145.00 | 54245 | 76613 | 6.04% |
| 2025-05-27 | 144.50 | 142.45 | -1.67 | -1.16% | 140.01 | 147.50 | 38159 | 54413 | 4.25% |
| 2025-05-26 | 148.50 | 144.12 | -2.72 | -1.85% | 141.08 | 148.50 | 43355 | 62149 | 4.82% |
| 2025-05-23 | 145.50 | 146.84 | -0.16 | -0.11% | 144.55 | 152.50 | 52468 | 78178 | 5.84% |
| 2025-05-22 | 150.15 | 147.00 | -5.40 | -3.54% | 146.66 | 152.26 | 33090 | 49191 | 3.68% |
| 2025-05-21 | 146.60 | 152.40 | 4.32 | 2.92% | 145.18 | 156.55 | 57815 | 87459 | 6.43% |
| 2025-05-20 | 146.93 | 148.08 | 0.43 | 0.29% | 145.73 | 151.17 | 34656 | 51665 | 3.86% |
| 2025-05-19 | 150.76 | 147.65 | -3.19 | -2.11% | 142.00 | 150.76 | 55738 | 81121 | 6.20% |
| 2025-05-16 | 145.55 | 150.84 | 4.34 | 2.96% | 145.52 | 153.60 | 58829 | 88442 | 6.55% |
| 2025-05-15 | 147.58 | 146.50 | -2.50 | -1.68% | 145.06 | 150.47 | 42090 | 61852 | 4.68% |
| 2025-05-14 | 152.00 | 149.00 | -3.91 | -2.56% | 148.62 | 156.76 | 62791 | 95235 | 6.99% |
| 2025-05-13 | 155.00 | 152.91 | 2.02 | 1.34% | 152.00 | 162.98 | 87118 | 137119 | 9.69% |
| 2025-05-12 | 149.00 | 150.89 | 4.39 | 3.00% | 148.09 | 152.60 | 52527 | 79175 | 5.85% |
| 2025-05-09 | 153.00 | 146.50 | -7.35 | -4.78% | 144.44 | 153.80 | 55029 | 81095 | 6.12% |
| 2025-05-08 | 157.00 | 153.85 | -3.68 | -2.34% | 151.10 | 159.55 | 57103 | 88301 | 6.35% |
| 2025-05-07 | 156.95 | 157.53 | 0.54 | 0.34% | 151.00 | 161.49 | 67345 | 105642 | 7.49% |
| 2025-05-06 | 156.80 | 156.99 | 2.52 | 1.63% | 153.80 | 157.75 | 56541 | 88132 | 6.30% |
| 2025-04-30 | 144.10 | 154.47 | 7.37 | 5.01% | 144.10 | 158.01 | 68966 | 104655 | 7.69% |
| 2025-04-29 | 145.95 | 147.10 | 0.10 | 0.07% | 143.02 | 151.00 | 58640 | 86143 | 6.53% |
| 2025-04-28 | 147.80 | 147.00 | -0.80 | -0.54% | 145.98 | 152.03 | 48488 | 72071 | 5.40% |
| 2025-04-25 | 148.80 | 147.80 | 0.46 | 0.31% | 145.88 | 152.00 | 58322 | 86942 | 6.50% |
| 2025-04-24 | 148.81 | 147.34 | 1.44 | 0.99% | 144.01 | 150.50 | 72856 | 107362 | 8.12% |