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 | 90.88 | 89.75 | -1.13 | -1.24% | 88.82 | 91.19 | 13426 | 12073 | 3.93% |
| 2025-07-31 | 85.55 | 90.88 | 5.02 | 5.85% | 85.55 | 91.87 | 30920 | 27502 | 9.05% |
| 2025-07-30 | 86.38 | 85.86 | -0.14 | -0.16% | 84.98 | 86.38 | 9023 | 7721 | 2.64% |
| 2025-07-29 | 85.59 | 86.00 | 0.42 | 0.49% | 85.10 | 86.65 | 11994 | 10300 | 3.51% |
| 2025-07-28 | 85.31 | 85.58 | 0.73 | 0.86% | 84.85 | 86.65 | 15097 | 12918 | 4.42% |
| 2025-07-25 | 85.43 | 84.85 | -0.46 | -0.54% | 84.46 | 85.70 | 9761 | 8304 | 2.86% |
| 2025-07-24 | 85.09 | 85.31 | 0.03 | 0.04% | 84.00 | 85.80 | 10513 | 8957 | 3.08% |
| 2025-07-23 | 85.99 | 85.28 | -1.05 | -1.22% | 84.50 | 86.86 | 13803 | 11846 | 4.04% |
| 2025-07-22 | 107.00 | 104.35 | -2.95 | -2.75% | 103.40 | 107.29 | 20022 | 20947 | 7.03% |
| 2025-07-21 | 108.00 | 107.30 | 0.70 | 0.66% | 105.00 | 108.99 | 16679 | 17926 | 5.86% |
| 2025-07-18 | 104.65 | 106.60 | 2.18 | 2.09% | 104.64 | 108.40 | 18349 | 19541 | 6.44% |
| 2025-07-17 | 105.30 | 104.42 | -0.58 | -0.55% | 103.16 | 106.30 | 15316 | 15984 | 5.38% |
| 2025-07-16 | 104.80 | 105.00 | -0.16 | -0.15% | 104.00 | 106.22 | 16058 | 16872 | 5.64% |
| 2025-07-15 | 104.18 | 105.16 | 1.36 | 1.31% | 102.28 | 105.90 | 29164 | 30401 | 10.24% |
| 2025-07-14 | 101.00 | 103.80 | 4.92 | 4.98% | 100.90 | 106.78 | 36227 | 37459 | 12.72% |
| 2025-07-11 | 93.88 | 98.88 | 8.99 | 10.00% | 93.49 | 98.88 | 23938 | 23163 | 8.40% |
| 2025-07-10 | 89.77 | 89.89 | 0.59 | 0.66% | 88.95 | 90.40 | 3877 | 3482 | 1.36% |
| 2025-07-09 | 89.95 | 89.30 | -0.70 | -0.78% | 89.06 | 90.98 | 5069 | 4555 | 1.81% |
| 2025-07-08 | 89.47 | 90.00 | 0.24 | 0.27% | 89.47 | 90.90 | 4495 | 4055 | 1.61% |
| 2025-07-07 | 89.91 | 89.76 | -0.14 | -0.16% | 88.80 | 90.23 | 2724 | 2441 | 0.97% |
| 2025-07-04 | 91.23 | 89.90 | -2.05 | -2.23% | 89.90 | 91.90 | 4383 | 3977 | 1.57% |
| 2025-07-03 | 91.80 | 91.95 | -0.10 | -0.11% | 91.60 | 93.20 | 4180 | 3857 | 1.49% |
| 2025-07-02 | 92.00 | 92.05 | 0.05 | 0.05% | 90.88 | 92.10 | 3469 | 3171 | 1.24% |
| 2025-07-01 | 90.29 | 92.00 | 1.71 | 1.89% | 90.05 | 92.25 | 6080 | 5571 | 2.17% |
| 2025-06-30 | 90.20 | 90.29 | 0.40 | 0.44% | 90.00 | 91.59 | 3483 | 3158 | 1.24% |
| 2025-06-27 | 89.70 | 89.89 | 0.51 | 0.57% | 89.31 | 90.37 | 2259 | 2027 | 0.81% |
| 2025-06-26 | 90.39 | 89.38 | -1.12 | -1.24% | 89.31 | 90.89 | 2343 | 2109 | 0.84% |
| 2025-06-25 | 90.00 | 90.50 | 0.34 | 0.38% | 89.40 | 91.25 | 2627 | 2370 | 0.94% |
| 2025-06-24 | 89.90 | 90.16 | 0.65 | 0.73% | 88.81 | 90.35 | 2677 | 2411 | 0.96% |
| 2025-06-23 | 87.82 | 89.51 | 1.43 | 1.62% | 87.16 | 89.53 | 2831 | 2514 | 1.01% |
| 2025-06-20 | 87.50 | 88.08 | 0.86 | 0.99% | 86.50 | 88.39 | 2097 | 1838 | 0.75% |
| 2025-06-19 | 89.79 | 87.22 | -2.68 | -2.98% | 87.04 | 90.18 | 3897 | 3440 | 1.39% |
| 2025-06-18 | 90.22 | 89.90 | -0.37 | -0.41% | 89.10 | 90.45 | 1949 | 1750 | 0.70% |
| 2025-06-17 | 91.20 | 90.27 | -0.52 | -0.57% | 89.49 | 91.38 | 2800 | 2527 | 1.00% |
| 2025-06-16 | 90.26 | 90.79 | -0.30 | -0.33% | 90.06 | 91.89 | 2975 | 2696 | 1.06% |
| 2025-06-13 | 91.01 | 91.09 | 0.08 | 0.09% | 89.38 | 91.48 | 3883 | 3508 | 1.39% |
| 2025-06-12 | 91.05 | 91.01 | -0.24 | -0.26% | 90.68 | 92.00 | 2325 | 2122 | 0.83% |
| 2025-06-11 | 91.40 | 91.25 | 0.08 | 0.09% | 90.88 | 92.48 | 2806 | 2572 | 1.00% |
| 2025-06-10 | 92.78 | 91.17 | -2.08 | -2.23% | 90.48 | 93.50 | 3822 | 3507 | 1.37% |
| 2025-06-09 | 93.58 | 93.25 | 0.13 | 0.14% | 91.81 | 93.87 | 5480 | 5080 | 1.96% |
| 2025-06-06 | 92.61 | 93.12 | 0.51 | 0.55% | 92.07 | 93.77 | 4046 | 3760 | 1.45% |
| 2025-06-05 | 90.61 | 92.61 | 2.16 | 2.39% | 89.88 | 92.93 | 4759 | 4357 | 1.70% |
| 2025-06-04 | 89.16 | 90.45 | 1.39 | 1.56% | 88.60 | 91.44 | 3163 | 2860 | 1.13% |
| 2025-06-03 | 88.51 | 89.06 | 0.11 | 0.12% | 88.19 | 89.75 | 2048 | 1824 | 0.73% |
| 2025-05-30 | 90.00 | 88.95 | -1.05 | -1.17% | 88.49 | 90.26 | 2597 | 2311 | 0.93% |
| 2025-05-29 | 88.76 | 90.00 | 1.25 | 1.41% | 88.60 | 90.06 | 2506 | 2248 | 0.90% |
| 2025-05-28 | 89.03 | 88.75 | -0.25 | -0.28% | 88.33 | 89.99 | 2423 | 2160 | 0.87% |
| 2025-05-27 | 90.50 | 89.00 | -1.29 | -1.43% | 88.80 | 90.90 | 2230 | 1988 | 0.80% |
| 2025-05-26 | 88.95 | 90.29 | 1.10 | 1.23% | 88.62 | 90.87 | 2770 | 2481 | 0.99% |
| 2025-05-23 | 89.02 | 89.19 | -0.11 | -0.12% | 88.88 | 90.31 | 3724 | 3334 | 1.33% |
| 2025-05-22 | 91.77 | 89.30 | -2.47 | -2.69% | 88.71 | 92.37 | 4398 | 3959 | 1.57% |
| 2025-05-21 | 92.05 | 91.77 | -0.44 | -0.48% | 91.14 | 92.62 | 2825 | 2591 | 1.01% |
| 2025-05-20 | 91.50 | 92.21 | 0.64 | 0.70% | 91.32 | 92.98 | 4626 | 4258 | 1.65% |
| 2025-05-19 | 91.50 | 91.57 | 0.38 | 0.42% | 90.26 | 92.10 | 3878 | 3534 | 1.39% |
| 2025-05-16 | 91.28 | 91.19 | -0.09 | -0.10% | 90.68 | 92.78 | 4726 | 4319 | 1.69% |
| 2025-05-15 | 91.70 | 91.28 | -0.42 | -0.46% | 90.86 | 92.38 | 3449 | 3159 | 1.23% |
| 2025-05-14 | 92.00 | 91.70 | -0.50 | -0.54% | 90.21 | 92.70 | 3759 | 3432 | 1.34% |
| 2025-05-13 | 93.15 | 92.20 | -0.87 | -0.93% | 91.63 | 93.51 | 3952 | 3649 | 1.41% |
| 2025-05-12 | 93.60 | 93.07 | -0.24 | -0.26% | 92.80 | 94.80 | 3586 | 3354 | 1.28% |
| 2025-05-09 | 93.69 | 93.31 | -0.69 | -0.73% | 92.80 | 94.86 | 3617 | 3385 | 1.29% |
| 2025-05-08 | 92.05 | 94.00 | 1.12 | 1.21% | 92.05 | 95.30 | 6929 | 6514 | 2.48% |
| 2025-05-07 | 92.25 | 92.88 | 1.55 | 1.70% | 91.23 | 93.97 | 5954 | 5509 | 2.13% |
| 2025-05-06 | 89.31 | 91.33 | 2.04 | 2.28% | 87.40 | 91.63 | 7243 | 6520 | 2.59% |
| 2025-04-30 | 90.10 | 89.29 | -1.31 | -1.45% | 88.88 | 91.08 | 7355 | 6608 | 2.63% |
| 2025-04-29 | 91.25 | 90.60 | -1.11 | -1.21% | 90.07 | 92.10 | 7099 | 6455 | 2.54% |
| 2025-04-28 | 98.00 | 91.71 | -5.68 | -5.83% | 91.00 | 99.30 | 13853 | 12938 | 4.95% |
| 2025-04-25 | 95.91 | 97.39 | 1.30 | 1.35% | 95.60 | 97.88 | 7256 | 7032 | 2.59% |
| 2025-04-24 | 96.70 | 96.09 | -0.31 | -0.32% | 95.57 | 97.78 | 5506 | 5316 | 1.97% |