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 | 90.00 | 90.60 | 0.22 | 0.24% | 89.52 | 90.99 | 15539 | 14017 | 0.87% |
| 2025-07-31 | 91.57 | 90.38 | -1.45 | -1.58% | 90.03 | 91.60 | 25370 | 22932 | 1.42% |
| 2025-07-30 | 91.23 | 91.83 | 0.46 | 0.50% | 90.62 | 92.60 | 25090 | 22964 | 1.40% |
| 2025-07-29 | 92.59 | 91.37 | -1.64 | -1.76% | 90.08 | 93.17 | 29793 | 27056 | 1.66% |
| 2025-07-28 | 93.30 | 93.01 | -0.28 | -0.30% | 91.01 | 94.13 | 33242 | 30700 | 1.86% |
| 2025-07-25 | 92.80 | 93.29 | 0.39 | 0.42% | 92.76 | 96.85 | 42363 | 40212 | 2.37% |
| 2025-07-24 | 94.24 | 92.90 | -1.41 | -1.50% | 92.46 | 94.69 | 24523 | 22879 | 1.37% |
| 2025-07-23 | 93.80 | 94.31 | 0.13 | 0.14% | 92.31 | 95.13 | 23053 | 21634 | 1.29% |
| 2025-07-22 | 95.56 | 94.18 | -1.53 | -1.60% | 93.80 | 95.99 | 27446 | 26022 | 1.53% |
| 2025-07-21 | 90.89 | 95.71 | 4.53 | 4.97% | 90.53 | 96.55 | 54327 | 51425 | 3.03% |
| 2025-07-18 | 90.78 | 91.18 | -0.28 | -0.31% | 90.20 | 92.20 | 23043 | 20975 | 1.29% |
| 2025-07-17 | 91.71 | 91.46 | -0.24 | -0.26% | 89.89 | 93.60 | 38706 | 35245 | 2.16% |
| 2025-07-16 | 92.20 | 91.70 | -0.64 | -0.69% | 91.66 | 94.30 | 40303 | 37625 | 2.25% |
| 2025-07-15 | 92.10 | 92.34 | 0.24 | 0.26% | 91.10 | 93.41 | 32954 | 30406 | 1.84% |
| 2025-07-14 | 91.99 | 92.10 | 0.11 | 0.12% | 89.80 | 92.80 | 40453 | 36991 | 2.26% |
| 2025-07-11 | 95.40 | 91.99 | -4.01 | -4.18% | 91.64 | 96.07 | 85924 | 80040 | 4.80% |
| 2025-07-10 | 107.50 | 96.00 | -12.00 | -11.11% | 94.50 | 107.61 | 79110 | 78458 | 4.42% |
| 2025-07-09 | 107.00 | 108.00 | 0.59 | 0.55% | 107.00 | 109.50 | 17076 | 18467 | 0.95% |
| 2025-07-08 | 108.70 | 107.41 | -1.61 | -1.48% | 105.88 | 110.00 | 15553 | 16671 | 0.87% |
| 2025-07-07 | 109.70 | 109.02 | -0.40 | -0.37% | 107.52 | 110.85 | 13482 | 14737 | 0.75% |
| 2025-07-04 | 110.00 | 109.42 | -0.87 | -0.79% | 108.80 | 111.18 | 9910 | 10842 | 0.55% |
| 2025-07-03 | 112.75 | 110.29 | -2.50 | -2.22% | 109.80 | 113.50 | 13128 | 14589 | 0.73% |
| 2025-07-02 | 114.99 | 112.79 | -2.61 | -2.26% | 110.80 | 115.99 | 21198 | 23994 | 1.18% |
| 2025-07-01 | 109.00 | 115.40 | 6.03 | 5.51% | 108.80 | 115.40 | 26893 | 30557 | 1.50% |
| 2025-06-30 | 108.75 | 109.37 | 1.02 | 0.94% | 106.20 | 110.21 | 18129 | 19661 | 1.01% |
| 2025-06-27 | 107.33 | 108.35 | 0.80 | 0.74% | 105.18 | 108.81 | 14936 | 16014 | 0.83% |
| 2025-06-26 | 107.50 | 107.55 | -0.42 | -0.39% | 106.68 | 108.73 | 11663 | 12542 | 0.65% |
| 2025-06-25 | 108.00 | 107.97 | -0.03 | -0.03% | 106.66 | 110.75 | 17075 | 18461 | 0.95% |
| 2025-06-24 | 106.90 | 108.00 | 1.12 | 1.05% | 106.31 | 109.00 | 14328 | 15416 | 0.80% |
| 2025-06-23 | 107.50 | 106.88 | -1.72 | -1.58% | 103.70 | 108.60 | 20212 | 21395 | 1.13% |
| 2025-06-20 | 109.22 | 108.60 | -1.10 | -1.00% | 107.43 | 109.58 | 13697 | 14846 | 0.77% |
| 2025-06-19 | 111.89 | 109.70 | -2.96 | -2.63% | 108.80 | 112.98 | 20343 | 22390 | 1.14% |
| 2025-06-18 | 111.54 | 112.66 | 0.65 | 0.58% | 111.50 | 114.09 | 12431 | 14031 | 0.69% |
| 2025-06-17 | 112.88 | 112.01 | -0.50 | -0.44% | 111.94 | 115.48 | 18146 | 20589 | 1.01% |
| 2025-06-16 | 117.05 | 112.51 | -4.61 | -3.94% | 111.23 | 118.30 | 25334 | 28732 | 1.42% |
| 2025-06-13 | 117.66 | 117.12 | -1.65 | -1.39% | 115.95 | 119.72 | 46132 | 54274 | 2.58% |
| 2025-06-12 | 113.30 | 118.77 | 5.08 | 4.47% | 113.30 | 119.23 | 31326 | 36545 | 1.75% |
| 2025-06-11 | 111.07 | 113.69 | 2.42 | 2.17% | 110.00 | 114.99 | 19611 | 22181 | 1.10% |
| 2025-06-10 | 111.49 | 111.27 | -0.32 | -0.29% | 110.48 | 113.98 | 28673 | 32174 | 1.60% |
| 2025-06-09 | 112.76 | 111.59 | -0.51 | -0.45% | 109.75 | 112.96 | 28077 | 31238 | 1.57% |
| 2025-06-06 | 114.00 | 112.10 | -3.09 | -2.68% | 107.75 | 114.66 | 51731 | 57057 | 2.89% |
| 2025-06-05 | 119.00 | 115.44 | -3.76 | -3.15% | 113.51 | 120.39 | 43677 | 50667 | 2.44% |
| 2025-06-04 | 113.60 | 119.20 | 5.60 | 4.93% | 112.90 | 122.84 | 43530 | 51350 | 2.43% |
| 2025-06-03 | 107.65 | 113.60 | 5.64 | 5.22% | 105.30 | 114.73 | 40397 | 45126 | 2.26% |
| 2025-05-30 | 107.04 | 107.96 | 0.59 | 0.55% | 106.36 | 108.95 | 18803 | 20230 | 1.05% |
| 2025-05-29 | 106.50 | 107.37 | 0.13 | 0.12% | 105.61 | 107.76 | 14616 | 15610 | 0.82% |
| 2025-05-28 | 106.80 | 107.24 | 0.64 | 0.60% | 105.51 | 108.50 | 14262 | 15284 | 0.80% |
| 2025-05-27 | 108.51 | 106.60 | -1.91 | -1.76% | 106.07 | 109.26 | 16765 | 17972 | 0.94% |
| 2025-05-26 | 107.59 | 108.51 | 0.61 | 0.57% | 106.75 | 110.28 | 15730 | 17105 | 0.88% |
| 2025-05-23 | 107.60 | 107.90 | -0.03 | -0.03% | 107.00 | 110.00 | 18295 | 19765 | 1.02% |
| 2025-05-22 | 107.19 | 107.93 | 0.28 | 0.26% | 107.05 | 110.98 | 28373 | 30941 | 1.58% |
| 2025-05-21 | 110.31 | 107.65 | -4.80 | -4.27% | 106.40 | 111.65 | 54594 | 58994 | 3.05% |
| 2025-05-20 | 112.51 | 112.45 | 0.01 | 0.01% | 110.28 | 125.88 | 72398 | 83424 | 4.04% |
| 2025-05-19 | 110.00 | 112.44 | 0.46 | 0.41% | 107.78 | 115.76 | 29291 | 32679 | 1.64% |
| 2025-05-16 | 110.38 | 111.98 | 0.04 | 0.04% | 109.50 | 115.00 | 33497 | 37744 | 1.87% |
| 2025-05-15 | 109.70 | 111.94 | 1.64 | 1.49% | 108.18 | 114.40 | 32292 | 36052 | 1.80% |
| 2025-05-14 | 110.00 | 110.30 | -1.16 | -1.04% | 109.00 | 112.80 | 24669 | 27289 | 1.38% |
| 2025-05-13 | 108.95 | 111.46 | 2.71 | 2.49% | 106.56 | 112.90 | 33285 | 36589 | 1.86% |
| 2025-05-12 | 106.91 | 108.75 | 2.48 | 2.33% | 104.50 | 109.40 | 27623 | 29718 | 1.54% |
| 2025-05-09 | 105.86 | 106.27 | 0.69 | 0.65% | 105.64 | 108.30 | 21577 | 23039 | 1.21% |
| 2025-05-08 | 104.54 | 105.58 | 1.04 | 0.99% | 103.55 | 107.09 | 21632 | 22853 | 1.21% |
| 2025-05-07 | 106.70 | 104.54 | -0.76 | -0.72% | 104.30 | 109.50 | 35635 | 37848 | 1.99% |
| 2025-05-06 | 107.92 | 105.30 | -3.20 | -2.95% | 104.55 | 108.88 | 46689 | 49418 | 2.61% |
| 2025-04-30 | 113.73 | 108.50 | -6.61 | -5.74% | 108.34 | 113.76 | 42655 | 47043 | 2.38% |
| 2025-04-29 | 110.08 | 115.11 | 3.92 | 3.53% | 108.43 | 117.80 | 40105 | 45494 | 2.24% |
| 2025-04-28 | 112.24 | 111.19 | -2.50 | -2.20% | 109.50 | 114.60 | 30333 | 33672 | 1.69% |
| 2025-04-25 | 115.13 | 113.69 | -6.29 | -5.24% | 110.50 | 117.73 | 45872 | 52345 | 2.56% |
| 2025-04-24 | 103.89 | 119.98 | 16.05 | 15.44% | 103.00 | 121.34 | 45488 | 51641 | 2.54% |