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 | 94.30 | 93.89 | -0.19 | -0.20% | 92.63 | 94.30 | 8460 | 7902 | 2.47% |
| 2025-07-31 | 93.60 | 94.08 | 0.29 | 0.31% | 92.78 | 97.44 | 17456 | 16484 | 5.09% |
| 2025-07-30 | 94.19 | 93.79 | -0.41 | -0.44% | 93.51 | 94.88 | 11907 | 11202 | 3.47% |
| 2025-07-29 | 95.17 | 94.20 | -2.10 | -2.18% | 92.30 | 96.00 | 13256 | 12481 | 3.86% |
| 2025-07-28 | 98.77 | 96.30 | -2.47 | -2.50% | 95.63 | 98.77 | 18761 | 18110 | 5.47% |
| 2025-07-25 | 95.48 | 98.77 | 3.62 | 3.80% | 94.39 | 98.86 | 18632 | 18081 | 5.43% |
| 2025-07-24 | 97.00 | 95.15 | -2.13 | -2.19% | 93.00 | 97.00 | 14767 | 14001 | 4.31% |
| 2025-07-23 | 99.57 | 97.28 | -2.78 | -2.78% | 96.60 | 99.58 | 13096 | 12816 | 3.82% |
| 2025-07-22 | 99.00 | 100.06 | 0.54 | 0.54% | 98.50 | 101.65 | 18979 | 18978 | 5.53% |
| 2025-07-21 | 99.53 | 99.52 | 0.01 | 0.01% | 98.73 | 101.88 | 11451 | 11432 | 3.34% |
| 2025-07-18 | 98.44 | 99.51 | 1.03 | 1.05% | 97.57 | 99.96 | 11632 | 11467 | 3.39% |
| 2025-07-17 | 98.77 | 98.48 | 0.20 | 0.20% | 95.39 | 98.77 | 14967 | 14589 | 4.36% |
| 2025-07-16 | 98.08 | 98.28 | 0.21 | 0.21% | 97.02 | 98.98 | 9898 | 9706 | 2.89% |
| 2025-07-15 | 101.05 | 98.07 | -3.27 | -3.23% | 97.51 | 101.99 | 18345 | 18083 | 5.35% |
| 2025-07-14 | 102.29 | 101.34 | -1.23 | -1.20% | 99.67 | 103.84 | 16589 | 16819 | 4.84% |
| 2025-07-11 | 100.93 | 102.57 | 1.76 | 1.75% | 98.50 | 103.00 | 17711 | 17943 | 5.16% |
| 2025-07-10 | 100.92 | 100.81 | -1.08 | -1.06% | 97.00 | 102.00 | 24485 | 24345 | 7.14% |
| 2025-07-09 | 104.28 | 101.89 | -2.39 | -2.29% | 101.60 | 105.86 | 12018 | 12449 | 3.50% |
| 2025-07-08 | 106.32 | 104.28 | -1.72 | -1.62% | 100.00 | 107.01 | 21776 | 22320 | 6.35% |
| 2025-07-07 | 104.53 | 106.00 | 1.89 | 1.82% | 104.11 | 108.11 | 14277 | 15175 | 4.16% |
| 2025-07-04 | 106.80 | 104.11 | -2.44 | -2.29% | 101.00 | 106.80 | 13664 | 14223 | 3.98% |
| 2025-07-03 | 105.87 | 106.55 | 0.36 | 0.34% | 104.01 | 107.00 | 10731 | 11332 | 3.13% |
| 2025-07-02 | 108.50 | 106.19 | -1.99 | -1.84% | 105.11 | 108.88 | 17231 | 18366 | 5.02% |
| 2025-07-01 | 103.00 | 108.18 | 4.44 | 4.28% | 103.00 | 109.20 | 25470 | 27106 | 7.43% |
| 2025-06-30 | 105.95 | 103.74 | -0.34 | -0.33% | 102.88 | 110.90 | 28460 | 30374 | 8.30% |
| 2025-06-27 | 102.59 | 104.08 | 0.08 | 0.08% | 101.57 | 105.60 | 20294 | 21038 | 5.92% |
| 2025-06-26 | 96.01 | 104.00 | 7.15 | 7.38% | 96.00 | 105.01 | 32567 | 32761 | 9.49% |
| 2025-06-25 | 98.00 | 96.85 | -1.35 | -1.37% | 95.02 | 101.20 | 20461 | 20041 | 5.97% |
| 2025-06-24 | 96.00 | 98.20 | 2.18 | 2.27% | 94.22 | 98.58 | 17139 | 16580 | 5.00% |
| 2025-06-23 | 93.00 | 96.02 | 2.02 | 2.15% | 92.01 | 99.47 | 21219 | 20273 | 6.19% |
| 2025-06-20 | 95.00 | 94.00 | -2.20 | -2.29% | 93.01 | 99.60 | 21055 | 20196 | 6.14% |
| 2025-06-19 | 98.00 | 96.20 | -1.90 | -1.94% | 95.51 | 99.50 | 19668 | 19078 | 5.73% |
| 2025-06-18 | 91.51 | 98.10 | 5.60 | 6.05% | 91.51 | 99.54 | 30013 | 28808 | 8.75% |
| 2025-06-17 | 96.43 | 92.50 | -1.95 | -2.06% | 90.58 | 96.43 | 21651 | 20102 | 6.31% |
| 2025-06-16 | 94.08 | 94.45 | 0.08 | 0.08% | 92.00 | 95.55 | 16852 | 15847 | 4.91% |
| 2025-06-13 | 96.90 | 94.37 | -2.90 | -2.98% | 93.90 | 98.78 | 19422 | 18546 | 5.66% |
| 2025-06-12 | 99.90 | 97.27 | -1.76 | -1.78% | 95.18 | 103.00 | 27733 | 27221 | 8.09% |
| 2025-06-11 | 102.01 | 99.03 | -2.90 | -2.85% | 97.91 | 102.86 | 31354 | 31373 | 9.14% |
| 2025-06-10 | 94.87 | 101.93 | 8.85 | 9.51% | 94.78 | 107.94 | 51014 | 51478 | 14.87% |
| 2025-06-09 | 95.00 | 93.08 | 0.09 | 0.10% | 86.00 | 95.98 | 30188 | 27399 | 8.80% |
| 2025-06-06 | 86.89 | 92.99 | 7.35 | 8.58% | 86.79 | 95.29 | 33929 | 31218 | 9.89% |
| 2025-06-05 | 112.00 | 120.10 | 9.21 | 8.31% | 110.89 | 120.10 | 21157 | 24916 | 8.64% |
| 2025-06-04 | 112.28 | 110.89 | 0.60 | 0.54% | 108.01 | 112.55 | 10811 | 11893 | 4.41% |
| 2025-06-03 | 113.00 | 110.29 | -2.21 | -1.96% | 109.00 | 113.20 | 16137 | 17919 | 6.59% |
| 2025-05-30 | 109.83 | 112.50 | 5.87 | 5.51% | 106.66 | 114.07 | 18410 | 20387 | 7.51% |
| 2025-05-29 | 110.40 | 106.63 | -0.55 | -0.51% | 105.59 | 110.40 | 12915 | 13865 | 5.27% |
| 2025-05-28 | 111.60 | 107.18 | -4.41 | -3.95% | 103.60 | 112.60 | 23276 | 25109 | 9.50% |
| 2025-05-27 | 100.00 | 111.59 | 2.41 | 2.21% | 100.00 | 117.79 | 30394 | 33722 | 12.41% |
| 2025-05-26 | 114.03 | 109.18 | -14.97 | -12.06% | 109.00 | 118.96 | 44462 | 50543 | 18.15% |
| 2025-05-23 | 108.04 | 124.15 | 16.40 | 15.22% | 108.04 | 124.99 | 63588 | 76408 | 25.95% |
| 2025-05-22 | 102.00 | 107.75 | 4.95 | 4.82% | 99.90 | 116.00 | 68072 | 74171 | 27.78% |
| 2025-05-21 | 98.18 | 102.80 | 4.44 | 4.51% | 97.00 | 105.60 | 48659 | 49021 | 19.86% |
| 2025-05-20 | 97.92 | 98.36 | 0.31 | 0.32% | 96.51 | 98.92 | 21898 | 21420 | 8.94% |
| 2025-05-19 | 97.10 | 98.05 | -0.05 | -0.05% | 95.11 | 99.48 | 22621 | 22056 | 9.23% |
| 2025-05-16 | 97.70 | 98.10 | 0.07 | 0.07% | 94.00 | 100.88 | 34199 | 33461 | 13.96% |
| 2025-05-15 | 94.34 | 98.03 | 1.73 | 1.80% | 92.20 | 98.89 | 38625 | 37190 | 15.77% |
| 2025-05-14 | 97.84 | 96.30 | -1.53 | -1.56% | 94.01 | 99.68 | 41034 | 39465 | 16.75% |
| 2025-05-13 | 98.96 | 97.83 | -0.91 | -0.92% | 96.00 | 99.03 | 32585 | 31712 | 13.30% |
| 2025-05-12 | 98.00 | 98.74 | 0.61 | 0.62% | 95.41 | 98.96 | 34124 | 33322 | 13.93% |
| 2025-05-09 | 102.00 | 98.13 | -9.03 | -8.43% | 96.96 | 108.50 | 63271 | 63489 | 25.82% |
| 2025-05-08 | 90.00 | 107.16 | 14.46 | 15.60% | 88.95 | 111.24 | 79958 | 80933 | 32.64% |
| 2025-05-07 | 85.42 | 92.70 | 5.63 | 6.47% | 85.33 | 92.92 | 58535 | 52473 | 23.89% |
| 2025-05-06 | 94.29 | 87.07 | -7.29 | -7.73% | 83.10 | 94.73 | 73082 | 63964 | 29.83% |
| 2025-04-30 | 93.00 | 94.36 | -3.64 | -3.71% | 93.00 | 98.97 | 69544 | 66369 | 28.39% |
| 2025-04-29 | 86.24 | 98.00 | 15.08 | 18.19% | 86.24 | 99.50 | 81742 | 77732 | 33.36% |
| 2025-04-28 | 69.34 | 82.92 | 13.82 | 20.00% | 69.00 | 82.92 | 53859 | 40970 | 21.98% |
| 2025-04-25 | 69.73 | 69.10 | 0.60 | 0.88% | 65.80 | 71.13 | 50173 | 34429 | 20.48% |
| 2025-04-24 | 58.00 | 68.50 | 8.59 | 14.34% | 57.94 | 70.79 | 61303 | 39689 | 25.02% |