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 | 100.00 | 96.43 | -3.98 | -3.96% | 96.00 | 101.20 | 83414 | 81805 | 12.27% |
| 2025-07-31 | 98.10 | 100.41 | 4.71 | 4.92% | 98.10 | 108.00 | 182548 | 188387 | 26.86% |
| 2025-07-30 | 92.54 | 95.70 | 1.87 | 1.99% | 92.32 | 97.20 | 105045 | 99639 | 15.46% |
| 2025-07-29 | 90.30 | 93.83 | 2.91 | 3.20% | 89.87 | 94.28 | 104220 | 96440 | 15.34% |
| 2025-07-28 | 89.26 | 90.92 | 1.67 | 1.87% | 88.60 | 91.48 | 60677 | 54805 | 8.93% |
| 2025-07-25 | 90.91 | 89.25 | -1.77 | -1.94% | 89.11 | 91.00 | 66601 | 59792 | 9.80% |
| 2025-07-24 | 98.30 | 91.02 | -5.65 | -5.84% | 90.10 | 98.85 | 144394 | 133140 | 21.25% |
| 2025-07-23 | 90.00 | 96.67 | 5.68 | 6.24% | 88.08 | 102.00 | 139730 | 133510 | 20.56% |
| 2025-07-22 | 90.00 | 90.99 | 1.42 | 1.59% | 89.34 | 98.00 | 118415 | 110866 | 17.42% |
| 2025-07-21 | 93.01 | 89.57 | -3.94 | -4.21% | 89.02 | 93.83 | 77972 | 70594 | 11.47% |
| 2025-07-18 | 95.46 | 93.51 | -2.34 | -2.44% | 93.10 | 96.49 | 85787 | 81333 | 12.62% |
| 2025-07-17 | 86.91 | 95.85 | 6.86 | 7.71% | 86.50 | 98.60 | 134840 | 127332 | 19.84% |
| 2025-07-16 | 92.76 | 88.99 | -4.06 | -4.36% | 88.42 | 94.00 | 92192 | 84023 | 13.57% |
| 2025-07-15 | 91.46 | 93.05 | 3.43 | 3.83% | 91.45 | 97.00 | 110328 | 104456 | 16.23% |
| 2025-07-14 | 90.63 | 89.62 | -1.01 | -1.11% | 89.56 | 91.19 | 39367 | 35502 | 5.79% |
| 2025-07-11 | 93.00 | 90.63 | -2.64 | -2.83% | 90.10 | 93.86 | 55919 | 51046 | 8.23% |
| 2025-07-10 | 92.50 | 93.27 | 0.48 | 0.52% | 91.44 | 95.10 | 59190 | 55285 | 8.71% |
| 2025-07-09 | 96.96 | 92.79 | -5.11 | -5.22% | 92.46 | 98.60 | 84443 | 80170 | 12.43% |
| 2025-07-08 | 93.80 | 97.90 | 2.94 | 3.10% | 93.42 | 99.58 | 104732 | 101600 | 15.41% |
| 2025-07-07 | 91.45 | 94.96 | 2.59 | 2.80% | 88.99 | 95.01 | 82856 | 76197 | 12.19% |
| 2025-07-04 | 95.76 | 92.37 | -4.23 | -4.38% | 91.76 | 97.60 | 84029 | 78936 | 12.36% |
| 2025-07-03 | 96.99 | 96.60 | -0.83 | -0.85% | 94.62 | 98.41 | 69863 | 67260 | 10.28% |
| 2025-07-02 | 93.34 | 97.43 | 1.37 | 1.43% | 91.44 | 98.02 | 104176 | 99895 | 15.33% |
| 2025-07-01 | 95.00 | 96.06 | 0.20 | 0.21% | 92.79 | 97.50 | 106367 | 101479 | 15.65% |
| 2025-06-30 | 99.00 | 95.86 | -5.14 | -5.09% | 93.88 | 100.88 | 170982 | 165958 | 25.16% |
| 2025-06-27 | 84.52 | 101.00 | 14.95 | 17.37% | 83.26 | 103.26 | 221737 | 212023 | 32.63% |
| 2025-06-26 | 83.11 | 86.05 | 4.52 | 5.54% | 81.83 | 87.45 | 143005 | 121217 | 21.04% |
| 2025-06-25 | 82.08 | 81.53 | 0.53 | 0.65% | 79.80 | 84.06 | 90960 | 74541 | 13.38% |
| 2025-06-24 | 83.37 | 81.00 | -2.16 | -2.60% | 80.58 | 85.36 | 76304 | 62616 | 11.23% |
| 2025-06-23 | 82.70 | 83.16 | -1.04 | -1.24% | 81.00 | 87.38 | 78873 | 66198 | 11.61% |
| 2025-06-20 | 83.01 | 84.20 | -0.18 | -0.21% | 81.70 | 86.43 | 96704 | 81144 | 14.23% |
| 2025-06-19 | 90.31 | 84.38 | -5.81 | -6.44% | 84.27 | 90.31 | 134712 | 116579 | 19.82% |
| 2025-06-18 | 77.21 | 90.19 | 13.06 | 16.93% | 77.07 | 92.56 | 213243 | 184552 | 31.38% |
| 2025-06-17 | 76.50 | 77.13 | 0.59 | 0.77% | 75.10 | 77.68 | 59314 | 45232 | 8.73% |
| 2025-06-16 | 74.58 | 76.54 | 1.36 | 1.81% | 74.00 | 78.31 | 62268 | 48036 | 9.16% |
| 2025-06-13 | 75.86 | 75.18 | -1.82 | -2.36% | 74.88 | 78.23 | 57265 | 43512 | 8.43% |
| 2025-06-12 | 72.00 | 77.00 | 4.28 | 5.89% | 71.95 | 82.00 | 128511 | 100535 | 18.91% |
| 2025-06-11 | 74.07 | 72.72 | -1.63 | -2.19% | 72.50 | 75.33 | 36066 | 26473 | 5.31% |
| 2025-06-10 | 75.85 | 74.35 | -2.10 | -2.75% | 73.55 | 76.45 | 65464 | 48920 | 9.63% |
| 2025-06-09 | 75.50 | 76.45 | 3.39 | 4.64% | 74.50 | 79.14 | 107869 | 83232 | 15.87% |
| 2025-06-06 | 72.35 | 73.06 | 0.64 | 0.88% | 70.83 | 73.50 | 68186 | 49483 | 10.03% |
| 2025-06-05 | 69.01 | 72.42 | 3.32 | 4.80% | 68.08 | 72.88 | 70754 | 50151 | 10.41% |
| 2025-06-04 | 63.65 | 69.10 | 5.79 | 9.15% | 63.65 | 72.56 | 72107 | 49236 | 10.61% |
| 2025-06-03 | 62.94 | 63.31 | -0.46 | -0.72% | 62.11 | 63.99 | 12607 | 7996 | 1.86% |
| 2025-05-30 | 65.25 | 63.77 | -1.86 | -2.83% | 63.20 | 65.27 | 19692 | 12636 | 2.90% |
| 2025-05-29 | 65.24 | 65.83 | 0.33 | 0.50% | 64.80 | 66.53 | 29484 | 19431 | 4.34% |
| 2025-05-28 | 64.30 | 65.50 | 1.23 | 1.91% | 64.10 | 66.39 | 27251 | 17820 | 4.01% |
| 2025-05-27 | 66.00 | 64.27 | -1.80 | -2.72% | 63.87 | 66.00 | 18536 | 11930 | 2.73% |
| 2025-05-26 | 64.90 | 66.07 | 1.08 | 1.66% | 64.78 | 66.09 | 19173 | 12558 | 2.82% |
| 2025-05-23 | 67.41 | 64.99 | -2.50 | -3.70% | 64.90 | 67.99 | 31598 | 20933 | 4.65% |
| 2025-05-22 | 67.63 | 67.49 | -0.14 | -0.21% | 66.74 | 70.18 | 27380 | 18765 | 4.03% |
| 2025-05-21 | 68.81 | 67.63 | -1.00 | -1.46% | 67.53 | 68.94 | 25105 | 17091 | 3.69% |
| 2025-05-20 | 69.93 | 68.63 | -1.29 | -1.84% | 67.68 | 70.16 | 34175 | 23396 | 5.03% |
| 2025-05-19 | 71.46 | 69.92 | -2.68 | -3.69% | 69.35 | 72.52 | 40199 | 28337 | 5.92% |
| 2025-05-16 | 69.00 | 72.60 | 2.42 | 3.45% | 68.23 | 74.44 | 59997 | 43496 | 8.83% |
| 2025-05-15 | 70.17 | 70.18 | -1.84 | -2.55% | 68.97 | 73.20 | 59526 | 42421 | 8.76% |
| 2025-05-14 | 74.76 | 72.02 | 0.94 | 1.32% | 71.58 | 76.30 | 66694 | 49166 | 9.81% |
| 2025-05-13 | 74.01 | 71.08 | -3.23 | -4.35% | 71.00 | 75.05 | 52649 | 38316 | 7.75% |
| 2025-05-12 | 72.00 | 74.31 | 4.79 | 6.89% | 70.82 | 77.60 | 82658 | 60854 | 12.16% |
| 2025-05-09 | 69.75 | 69.52 | -0.17 | -0.24% | 67.61 | 70.72 | 50970 | 35240 | 7.50% |
| 2025-05-08 | 65.64 | 69.69 | 4.39 | 6.72% | 65.51 | 70.49 | 76253 | 52456 | 11.22% |
| 2025-05-07 | 66.50 | 65.30 | -0.76 | -1.15% | 64.61 | 68.13 | 27059 | 17810 | 3.98% |
| 2025-05-06 | 63.99 | 66.06 | 2.86 | 4.53% | 63.88 | 66.89 | 33207 | 21831 | 4.89% |
| 2025-04-30 | 62.07 | 63.20 | 1.89 | 3.08% | 61.61 | 63.90 | 25183 | 15823 | 3.71% |
| 2025-04-29 | 61.87 | 61.31 | -0.30 | -0.49% | 61.24 | 62.36 | 14738 | 9102 | 2.17% |
| 2025-04-28 | 62.40 | 61.61 | -0.89 | -1.42% | 61.40 | 62.59 | 17281 | 10687 | 2.54% |
| 2025-04-25 | 62.23 | 62.50 | 0.92 | 1.49% | 61.91 | 63.28 | 24652 | 15454 | 3.63% |
| 2025-04-24 | 63.23 | 61.58 | -1.81 | -2.86% | 61.32 | 63.23 | 28347 | 17616 | 4.17% |