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 | 99.33 | 99.68 | 0.28 | 0.28% | 99.23 | 100.55 | 11562 | 11533 | 3.55% |
| 2025-07-31 | 103.00 | 99.40 | -3.65 | -3.54% | 99.30 | 103.00 | 26397 | 26615 | 8.11% |
| 2025-07-30 | 100.90 | 103.05 | 2.07 | 2.05% | 100.50 | 103.25 | 35451 | 36363 | 10.89% |
| 2025-07-29 | 100.58 | 100.98 | 0.18 | 0.18% | 100.28 | 101.48 | 13618 | 13741 | 4.18% |
| 2025-07-28 | 102.40 | 100.80 | -0.90 | -0.88% | 100.60 | 102.40 | 15987 | 16158 | 4.91% |
| 2025-07-25 | 100.17 | 101.70 | 1.56 | 1.56% | 100.17 | 102.92 | 30987 | 31549 | 9.52% |
| 2025-07-24 | 99.70 | 100.14 | 0.86 | 0.87% | 99.05 | 100.20 | 17270 | 17236 | 5.31% |
| 2025-07-23 | 99.71 | 99.28 | -0.49 | -0.49% | 99.07 | 100.28 | 15012 | 14971 | 4.61% |
| 2025-07-22 | 100.70 | 99.77 | -1.10 | -1.09% | 99.51 | 100.86 | 21297 | 21306 | 6.54% |
| 2025-07-21 | 101.12 | 100.87 | -0.28 | -0.28% | 100.67 | 101.87 | 18933 | 19129 | 5.82% |
| 2025-07-18 | 102.05 | 101.15 | -1.06 | -1.04% | 101.12 | 102.17 | 19907 | 20210 | 6.12% |
| 2025-07-17 | 103.00 | 102.21 | -1.29 | -1.25% | 102.01 | 103.65 | 20604 | 21121 | 6.33% |
| 2025-07-16 | 102.97 | 103.50 | -0.16 | -0.15% | 102.56 | 103.98 | 26050 | 26919 | 8.00% |
| 2025-07-15 | 102.01 | 103.66 | 0.79 | 0.77% | 100.01 | 103.99 | 41455 | 42126 | 12.74% |
| 2025-07-14 | 102.03 | 102.87 | 0.15 | 0.15% | 101.55 | 103.70 | 27702 | 28356 | 8.51% |
| 2025-07-11 | 104.97 | 102.72 | -2.38 | -2.26% | 102.40 | 105.86 | 42385 | 43779 | 13.02% |
| 2025-07-10 | 100.00 | 105.10 | 5.08 | 5.08% | 99.63 | 106.62 | 82036 | 85789 | 25.21% |
| 2025-07-09 | 97.88 | 100.02 | 2.15 | 2.20% | 96.21 | 102.57 | 61183 | 60907 | 18.80% |
| 2025-07-08 | 98.40 | 100.36 | 2.00 | 2.03% | 98.01 | 101.25 | 36391 | 36346 | 11.18% |
| 2025-07-07 | 97.70 | 98.36 | 0.52 | 0.53% | 97.31 | 98.53 | 17231 | 16903 | 5.29% |
| 2025-07-04 | 97.68 | 97.84 | 0.20 | 0.20% | 97.12 | 98.80 | 21185 | 20781 | 6.51% |
| 2025-07-03 | 97.56 | 97.64 | 0.06 | 0.06% | 97.14 | 97.88 | 12865 | 12542 | 3.95% |
| 2025-07-02 | 96.92 | 97.58 | 0.76 | 0.78% | 96.58 | 98.68 | 22386 | 21831 | 6.88% |
| 2025-07-01 | 97.38 | 96.82 | -0.42 | -0.43% | 96.56 | 97.38 | 11843 | 11471 | 3.64% |
| 2025-06-30 | 96.78 | 97.24 | 0.47 | 0.49% | 96.69 | 97.33 | 13601 | 13190 | 4.18% |
| 2025-06-27 | 96.60 | 96.77 | 0.09 | 0.09% | 96.51 | 97.49 | 13840 | 13413 | 4.25% |
| 2025-06-26 | 97.38 | 96.68 | -0.69 | -0.71% | 96.66 | 97.67 | 16950 | 16472 | 5.21% |
| 2025-06-25 | 97.40 | 97.37 | -0.15 | -0.15% | 96.45 | 97.47 | 22228 | 21559 | 6.83% |
| 2025-06-24 | 95.77 | 97.52 | 1.77 | 1.85% | 95.60 | 97.60 | 19546 | 18979 | 6.01% |
| 2025-06-23 | 96.98 | 95.75 | -1.53 | -1.57% | 94.76 | 96.98 | 22718 | 21655 | 6.98% |
| 2025-06-20 | 96.99 | 97.28 | 0.15 | 0.15% | 96.84 | 97.80 | 12176 | 11853 | 3.74% |
| 2025-06-19 | 96.96 | 97.13 | 0.15 | 0.15% | 96.80 | 98.07 | 14635 | 14246 | 4.50% |
| 2025-06-18 | 97.28 | 96.98 | -0.30 | -0.31% | 96.63 | 97.28 | 11845 | 11474 | 3.64% |
| 2025-06-17 | 97.40 | 97.28 | -0.16 | -0.16% | 96.96 | 97.59 | 11854 | 11517 | 3.64% |
| 2025-06-16 | 97.00 | 97.44 | 0.20 | 0.21% | 96.78 | 97.55 | 12557 | 12205 | 3.86% |
| 2025-06-13 | 98.00 | 97.24 | -1.37 | -1.39% | 97.11 | 98.86 | 21488 | 20985 | 6.60% |
| 2025-06-12 | 97.88 | 98.61 | 0.36 | 0.37% | 97.68 | 99.33 | 21122 | 20818 | 6.49% |
| 2025-06-11 | 97.80 | 98.25 | 0.60 | 0.61% | 97.80 | 98.95 | 20562 | 20227 | 6.32% |
| 2025-06-10 | 98.68 | 97.65 | -1.01 | -1.02% | 97.02 | 98.72 | 24733 | 24180 | 7.60% |
| 2025-06-09 | 98.25 | 98.66 | 0.38 | 0.39% | 97.70 | 98.78 | 20918 | 20566 | 6.43% |
| 2025-06-06 | 99.61 | 98.28 | -1.44 | -1.44% | 97.80 | 99.61 | 27174 | 26706 | 8.35% |
| 2025-06-05 | 100.51 | 99.72 | -1.38 | -1.36% | 99.21 | 101.08 | 24780 | 24722 | 7.61% |
| 2025-06-04 | 100.95 | 101.10 | 0.91 | 0.91% | 100.33 | 102.68 | 23987 | 24296 | 7.37% |
| 2025-06-03 | 99.99 | 100.19 | -0.36 | -0.36% | 99.76 | 101.45 | 19463 | 19553 | 5.98% |
| 2025-05-30 | 102.98 | 100.55 | -3.15 | -3.04% | 100.32 | 103.12 | 32935 | 33352 | 10.12% |
| 2025-05-29 | 98.39 | 103.70 | 6.32 | 6.49% | 98.38 | 105.58 | 62589 | 63892 | 19.23% |
| 2025-05-28 | 98.07 | 97.38 | -0.70 | -0.71% | 97.26 | 98.87 | 18454 | 18063 | 5.67% |
| 2025-05-27 | 99.98 | 98.08 | -2.44 | -2.43% | 97.72 | 100.20 | 30979 | 30507 | 9.52% |
| 2025-05-26 | 102.00 | 100.52 | -1.51 | -1.48% | 99.60 | 103.07 | 39508 | 39909 | 12.14% |
| 2025-05-23 | 99.13 | 102.03 | 2.20 | 2.20% | 98.60 | 104.75 | 67037 | 68386 | 20.60% |
| 2025-05-22 | 96.80 | 99.83 | 2.80 | 2.89% | 96.70 | 101.74 | 59801 | 59475 | 18.38% |
| 2025-05-21 | 97.79 | 97.03 | -0.88 | -0.90% | 96.94 | 97.79 | 26919 | 26192 | 8.27% |
| 2025-05-20 | 97.83 | 97.91 | -0.09 | -0.09% | 97.68 | 98.18 | 18714 | 18324 | 5.75% |
| 2025-05-19 | 99.02 | 98.00 | -1.23 | -1.24% | 97.63 | 99.10 | 24215 | 23748 | 7.44% |
| 2025-05-16 | 98.20 | 99.23 | 0.24 | 0.24% | 98.03 | 100.44 | 28332 | 28108 | 8.71% |
| 2025-05-15 | 99.66 | 98.99 | -0.67 | -0.67% | 98.20 | 100.02 | 29466 | 29119 | 9.05% |
| 2025-05-14 | 97.70 | 99.66 | 1.85 | 1.89% | 97.36 | 101.75 | 47989 | 47893 | 14.75% |
| 2025-05-13 | 100.50 | 97.81 | -1.68 | -1.69% | 97.50 | 100.79 | 38358 | 37896 | 11.79% |
| 2025-05-12 | 98.54 | 99.49 | 0.95 | 0.96% | 98.08 | 99.76 | 40416 | 39985 | 12.42% |
| 2025-05-09 | 98.03 | 98.54 | 0.03 | 0.03% | 96.52 | 99.89 | 50464 | 49416 | 15.51% |
| 2025-05-08 | 97.87 | 98.51 | -0.15 | -0.15% | 97.81 | 99.26 | 37048 | 36530 | 11.38% |
| 2025-05-07 | 101.74 | 98.66 | -2.36 | -2.34% | 98.11 | 102.12 | 65499 | 65363 | 20.13% |
| 2025-05-06 | 99.98 | 101.02 | 2.02 | 2.04% | 99.50 | 102.00 | 52057 | 52328 | 16.00% |
| 2025-04-30 | 101.50 | 99.00 | -2.81 | -2.76% | 99.00 | 101.80 | 60911 | 61031 | 18.72% |
| 2025-04-29 | 102.60 | 101.81 | -0.15 | -0.15% | 101.80 | 105.66 | 55516 | 57434 | 17.06% |
| 2025-04-28 | 105.18 | 101.96 | -5.94 | -5.51% | 101.54 | 106.13 | 73468 | 75847 | 22.58% |
| 2025-04-25 | 112.00 | 107.90 | -8.10 | -6.98% | 107.60 | 116.80 | 129567 | 143801 | 39.81% |
| 2025-04-24 | 140.00 | 116.00 | 22.50 | 24.06% | 114.11 | 140.00 | 228931 | 283168 | - |