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 | 96.52 | 99.01 | 1.96 | 2.02% | 92.00 | 101.95 | 31156 | 30658 | 8.82% |
| 2025-07-31 | 98.21 | 97.05 | -2.61 | -2.62% | 94.80 | 100.47 | 30012 | 29151 | 8.50% |
| 2025-07-30 | 98.04 | 99.66 | 1.70 | 1.74% | 96.50 | 102.86 | 28514 | 28502 | 8.07% |
| 2025-07-29 | 94.87 | 97.96 | 0.43 | 0.44% | 94.51 | 98.72 | 24177 | 23454 | 6.84% |
| 2025-07-28 | 102.75 | 97.53 | -4.12 | -4.05% | 95.82 | 105.43 | 42687 | 42542 | 12.08% |
| 2025-07-25 | 105.01 | 101.65 | -5.34 | -4.99% | 101.50 | 105.10 | 20834 | 21376 | 5.90% |
| 2025-07-24 | 110.70 | 106.99 | -3.61 | -3.26% | 104.22 | 111.66 | 24723 | 26286 | 7.00% |
| 2025-07-23 | 107.63 | 110.60 | 0.71 | 0.65% | 104.19 | 113.53 | 30516 | 33338 | 8.64% |
| 2025-07-22 | 106.98 | 109.89 | 2.84 | 2.65% | 104.00 | 113.30 | 36174 | 39440 | 10.24% |
| 2025-07-21 | 100.02 | 107.05 | 5.78 | 5.71% | 99.22 | 114.99 | 34449 | 36950 | 9.75% |
| 2025-07-18 | 100.00 | 101.27 | -2.22 | -2.15% | 97.08 | 104.50 | 30924 | 31030 | 8.75% |
| 2025-07-17 | 93.06 | 103.49 | 9.29 | 9.86% | 91.79 | 104.56 | 40832 | 40171 | 11.56% |
| 2025-07-16 | 97.80 | 94.20 | -2.80 | -2.89% | 93.95 | 98.99 | 23069 | 22076 | 6.53% |
| 2025-07-15 | 99.36 | 97.00 | -1.57 | -1.59% | 94.00 | 102.00 | 24809 | 24050 | 7.02% |
| 2025-07-14 | 101.08 | 98.57 | -1.41 | -1.41% | 96.66 | 104.56 | 23626 | 23365 | 6.69% |
| 2025-07-11 | 95.50 | 99.98 | 4.38 | 4.58% | 94.10 | 102.00 | 32233 | 32246 | 9.12% |
| 2025-07-10 | 95.00 | 95.60 | -1.75 | -1.80% | 91.50 | 97.39 | 27467 | 25758 | 7.78% |
| 2025-07-09 | 91.20 | 97.35 | 7.21 | 8.00% | 91.00 | 108.06 | 43955 | 44004 | 12.44% |
| 2025-07-08 | 90.35 | 90.14 | -0.86 | -0.95% | 88.90 | 94.26 | 17687 | 16003 | 5.01% |
| 2025-07-07 | 87.71 | 91.00 | 4.74 | 5.50% | 86.33 | 93.29 | 25183 | 22697 | 7.13% |
| 2025-07-04 | 92.21 | 86.26 | -6.74 | -7.25% | 85.99 | 92.21 | 26271 | 23065 | 7.44% |
| 2025-07-03 | 94.99 | 93.00 | -2.94 | -3.06% | 91.19 | 98.20 | 26430 | 24964 | 7.48% |
| 2025-07-02 | 90.00 | 95.94 | 5.61 | 6.21% | 87.70 | 98.80 | 34082 | 32074 | 9.65% |
| 2025-07-01 | 87.47 | 90.33 | 2.33 | 2.65% | 85.15 | 98.00 | 39157 | 35728 | 11.08% |
| 2025-06-30 | 75.06 | 88.00 | 12.71 | 16.88% | 75.06 | 90.35 | 43737 | 36068 | 12.38% |
| 2025-06-27 | 73.58 | 75.29 | 1.71 | 2.32% | 73.29 | 75.78 | 16886 | 12622 | 4.78% |
| 2025-06-26 | 73.10 | 73.58 | -0.42 | -0.57% | 73.10 | 77.02 | 23146 | 17421 | 6.55% |
| 2025-06-25 | 69.99 | 74.00 | 3.59 | 5.10% | 69.67 | 75.18 | 28259 | 20653 | 8.00% |
| 2025-06-24 | 66.35 | 70.41 | 3.28 | 4.89% | 65.91 | 72.50 | 20160 | 14158 | 5.71% |
| 2025-06-23 | 65.03 | 67.13 | 0.62 | 0.93% | 64.50 | 67.39 | 6988 | 4612 | 1.98% |
| 2025-06-20 | 69.68 | 66.51 | -3.19 | -4.58% | 66.10 | 69.69 | 9009 | 6050 | 2.55% |
| 2025-06-19 | 69.00 | 69.70 | 0.61 | 0.88% | 67.49 | 70.08 | 13285 | 9239 | 3.76% |
| 2025-06-18 | 68.45 | 69.09 | 0.62 | 0.91% | 68.00 | 71.64 | 11521 | 7978 | 3.26% |
| 2025-06-17 | 68.47 | 68.47 | -0.72 | -1.04% | 67.00 | 68.79 | 14700 | 9964 | 3.99% |
| 2025-06-16 | 71.50 | 69.19 | -3.61 | -4.96% | 67.80 | 71.50 | 25735 | 17682 | 6.98% |
| 2025-06-13 | 67.63 | 72.80 | 5.13 | 7.58% | 66.68 | 73.58 | 36771 | 26213 | 9.98% |
| 2025-06-12 | 68.30 | 67.67 | -0.63 | -0.92% | 65.30 | 68.30 | 15942 | 10593 | 4.33% |
| 2025-06-11 | 68.64 | 68.30 | -0.11 | -0.16% | 67.51 | 69.44 | 6070 | 4152 | 1.65% |
| 2025-06-10 | 69.90 | 68.41 | -1.49 | -2.13% | 67.59 | 70.56 | 8644 | 5994 | 2.35% |
| 2025-06-09 | 69.27 | 69.90 | 0.08 | 0.11% | 68.50 | 70.89 | 9261 | 6465 | 2.51% |
| 2025-06-06 | 68.38 | 69.82 | 0.90 | 1.31% | 68.38 | 70.70 | 10201 | 7125 | 2.77% |
| 2025-06-05 | 68.58 | 68.92 | 0.02 | 0.03% | 67.01 | 70.20 | 7592 | 5221 | 2.06% |
| 2025-06-04 | 68.49 | 68.90 | 0.51 | 0.75% | 67.56 | 70.10 | 9292 | 6396 | 2.52% |
| 2025-06-03 | 67.88 | 68.39 | 1.79 | 2.69% | 67.88 | 71.08 | 17015 | 11757 | 4.62% |
| 2025-05-30 | 66.19 | 66.60 | 0.40 | 0.60% | 65.01 | 67.50 | 7221 | 4790 | 1.96% |
| 2025-05-29 | 65.51 | 66.20 | 0.35 | 0.53% | 65.40 | 66.80 | 9321 | 6155 | 2.53% |
| 2025-05-28 | 66.81 | 65.85 | -1.56 | -2.31% | 65.41 | 67.30 | 11767 | 7792 | 3.19% |
| 2025-05-27 | 64.90 | 67.41 | 2.11 | 3.23% | 64.32 | 67.88 | 10957 | 7304 | 2.97% |
| 2025-05-26 | 66.01 | 65.30 | -1.01 | -1.52% | 64.88 | 66.80 | 6371 | 4173 | 1.73% |
| 2025-05-23 | 66.97 | 66.31 | -0.63 | -0.94% | 65.67 | 68.05 | 11415 | 7641 | 3.10% |
| 2025-05-22 | 66.06 | 66.94 | 0.49 | 0.74% | 65.26 | 68.50 | 11235 | 7549 | 3.05% |
| 2025-05-21 | 67.76 | 66.45 | -1.19 | -1.76% | 65.65 | 67.76 | 8623 | 5731 | 2.34% |
| 2025-05-20 | 66.68 | 67.64 | 1.16 | 1.74% | 65.62 | 68.03 | 14332 | 9606 | 3.89% |
| 2025-05-19 | 67.54 | 66.48 | -0.97 | -1.44% | 65.68 | 68.60 | 17857 | 11870 | 4.85% |
| 2025-05-16 | 66.58 | 67.45 | -0.24 | -0.35% | 66.58 | 69.18 | 13533 | 9223 | 3.67% |
| 2025-05-15 | 71.43 | 67.69 | -3.16 | -4.46% | 67.23 | 71.87 | 17563 | 12047 | 4.77% |
| 2025-05-14 | 75.45 | 70.85 | -3.85 | -5.15% | 69.68 | 76.78 | 36814 | 26980 | 9.99% |
| 2025-05-13 | 74.80 | 74.70 | 0.70 | 0.95% | 74.23 | 80.00 | 37857 | 29230 | 10.27% |
| 2025-05-12 | 68.50 | 74.00 | 3.38 | 4.79% | 68.30 | 84.00 | 43487 | 32483 | 11.80% |
| 2025-05-09 | 75.00 | 70.62 | -5.68 | -7.44% | 69.73 | 77.43 | 29517 | 21688 | 8.01% |
| 2025-05-08 | 67.51 | 76.30 | 8.65 | 12.79% | 66.44 | 79.49 | 31616 | 22815 | 8.58% |
| 2025-05-07 | 69.98 | 67.65 | -0.61 | -0.89% | 65.55 | 73.50 | 15773 | 10834 | 4.28% |
| 2025-05-06 | 64.37 | 68.26 | 4.16 | 6.49% | 64.37 | 68.87 | 12084 | 8193 | 3.28% |
| 2025-04-30 | 59.40 | 64.10 | 4.70 | 7.91% | 59.40 | 64.60 | 16379 | 10342 | 4.44% |
| 2025-04-29 | 57.88 | 59.40 | 0.35 | 0.59% | 57.88 | 61.37 | 6885 | 4125 | 1.87% |
| 2025-04-28 | 57.42 | 59.05 | 1.49 | 2.59% | 56.03 | 60.60 | 11919 | 6924 | 3.23% |
| 2025-04-25 | 58.02 | 57.56 | -0.74 | -1.27% | 57.08 | 58.68 | 3765 | 2178 | 1.02% |
| 2025-04-24 | 59.66 | 58.30 | -1.32 | -2.21% | 58.00 | 59.68 | 5288 | 3099 | 1.44% |