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 | 94.78 | 93.60 | -1.60 | -1.68% | 92.66 | 96.06 | 11623 | 10894 | 1.38% |
| 2025-07-31 | 93.76 | 95.20 | 1.00 | 1.06% | 93.76 | 98.60 | 12459 | 11994 | 1.48% |
| 2025-07-30 | 97.21 | 94.20 | -2.60 | -2.69% | 93.55 | 97.21 | 12097 | 11481 | 1.44% |
| 2025-07-29 | 97.00 | 96.80 | -0.40 | -0.41% | 96.10 | 98.61 | 11715 | 11388 | 1.39% |
| 2025-07-28 | 100.00 | 97.20 | -2.21 | -2.22% | 96.55 | 101.13 | 12842 | 12536 | 1.53% |
| 2025-07-25 | 96.80 | 99.41 | 2.61 | 2.70% | 95.83 | 99.99 | 14117 | 13890 | 1.68% |
| 2025-07-24 | 95.55 | 96.80 | 0.92 | 0.96% | 95.32 | 98.31 | 7478 | 7249 | 0.89% |
| 2025-07-23 | 96.88 | 95.88 | -2.42 | -2.46% | 95.10 | 97.77 | 11362 | 10951 | 1.35% |
| 2025-07-22 | 98.85 | 98.30 | -1.88 | -1.88% | 96.56 | 102.51 | 18233 | 17953 | 2.17% |
| 2025-07-21 | 98.80 | 100.18 | 3.63 | 3.76% | 96.88 | 103.80 | 20355 | 20405 | 2.42% |
| 2025-07-18 | 96.11 | 96.55 | 0.49 | 0.51% | 94.80 | 97.39 | 14438 | 13870 | 1.72% |
| 2025-07-17 | 97.12 | 96.06 | -0.55 | -0.57% | 94.97 | 98.49 | 19551 | 18802 | 2.33% |
| 2025-07-16 | 93.35 | 96.61 | 4.78 | 5.21% | 91.00 | 99.60 | 29858 | 28725 | 3.55% |
| 2025-07-15 | 93.00 | 91.83 | -1.68 | -1.80% | 91.07 | 95.02 | 24698 | 22933 | 2.94% |
| 2025-07-14 | 85.74 | 93.51 | 9.66 | 11.52% | 83.77 | 94.48 | 39798 | 35740 | 4.74% |
| 2025-07-11 | 81.41 | 83.85 | 1.73 | 2.11% | 81.41 | 85.80 | 14498 | 12134 | 1.73% |
| 2025-07-10 | 82.26 | 82.12 | -0.88 | -1.06% | 81.00 | 82.96 | 10156 | 8301 | 1.21% |
| 2025-07-09 | 84.89 | 83.00 | 1.06 | 1.29% | 83.00 | 89.22 | 23903 | 20536 | 2.85% |
| 2025-07-08 | 80.60 | 81.94 | 2.03 | 2.54% | 79.72 | 82.97 | 10554 | 8612 | 1.26% |
| 2025-07-07 | 82.41 | 79.91 | -2.50 | -3.03% | 79.54 | 82.55 | 12200 | 9813 | 1.45% |
| 2025-07-04 | 85.81 | 82.41 | -3.40 | -3.96% | 82.31 | 86.66 | 15925 | 13197 | 1.90% |
| 2025-07-03 | 84.16 | 85.81 | 0.76 | 0.89% | 83.10 | 91.98 | 25394 | 22414 | 3.02% |
| 2025-07-02 | 84.35 | 85.05 | 0.35 | 0.41% | 81.54 | 85.97 | 11805 | 9785 | 1.41% |
| 2025-07-01 | 85.61 | 84.70 | -1.00 | -1.17% | 84.69 | 87.16 | 8925 | 7658 | 1.06% |
| 2025-06-30 | 85.04 | 85.70 | 0.93 | 1.10% | 84.52 | 86.86 | 7235 | 6199 | 0.86% |
| 2025-06-27 | 86.00 | 84.77 | -0.75 | -0.88% | 84.20 | 86.02 | 7919 | 6730 | 0.94% |
| 2025-06-26 | 86.39 | 85.52 | -1.19 | -1.37% | 85.30 | 88.77 | 12853 | 11162 | 1.53% |
| 2025-06-25 | 84.90 | 86.71 | 1.88 | 2.22% | 84.80 | 88.00 | 17946 | 15497 | 2.14% |
| 2025-06-24 | 81.03 | 84.83 | 4.82 | 6.02% | 79.99 | 86.60 | 19922 | 16792 | 2.37% |
| 2025-06-23 | 78.54 | 80.01 | 0.40 | 0.50% | 78.01 | 80.70 | 6914 | 5519 | 0.82% |
| 2025-06-20 | 83.36 | 79.61 | -3.24 | -3.91% | 79.00 | 83.37 | 11502 | 9235 | 1.37% |
| 2025-06-19 | 81.50 | 82.85 | 1.07 | 1.31% | 81.25 | 85.10 | 18423 | 15388 | 2.19% |
| 2025-06-18 | 79.92 | 81.78 | 1.33 | 1.65% | 79.30 | 82.34 | 10240 | 8278 | 1.22% |
| 2025-06-17 | 82.16 | 80.45 | -2.37 | -2.86% | 80.11 | 83.17 | 11954 | 9703 | 1.42% |
| 2025-06-16 | 85.50 | 82.82 | -3.18 | -3.70% | 82.18 | 86.00 | 19096 | 15886 | 2.27% |
| 2025-06-13 | 86.23 | 86.00 | -0.90 | -1.04% | 85.38 | 87.16 | 7760 | 6688 | 0.92% |
| 2025-06-12 | 85.56 | 86.90 | 1.00 | 1.16% | 85.11 | 87.66 | 7804 | 6770 | 0.93% |
| 2025-06-11 | 85.01 | 85.90 | 0.73 | 0.86% | 84.61 | 87.49 | 8794 | 7590 | 1.05% |
| 2025-06-10 | 88.44 | 85.17 | -3.13 | -3.54% | 82.73 | 89.18 | 17150 | 14579 | 2.04% |
| 2025-06-09 | 88.99 | 88.30 | -1.08 | -1.21% | 87.60 | 90.60 | 11173 | 9962 | 1.33% |
| 2025-06-06 | 89.86 | 89.38 | -1.22 | -1.35% | 87.29 | 90.44 | 15816 | 14055 | 1.88% |
| 2025-06-05 | 83.05 | 90.60 | 7.05 | 8.44% | 82.28 | 92.00 | 26539 | 23322 | 3.16% |
| 2025-06-04 | 83.42 | 83.55 | 0.32 | 0.38% | 82.78 | 85.17 | 8886 | 7450 | 1.06% |
| 2025-06-03 | 81.92 | 83.23 | 0.00 | 0.00% | 81.64 | 84.50 | 9257 | 7713 | 1.10% |
| 2025-05-30 | 87.39 | 83.23 | -3.25 | -3.76% | 82.58 | 87.44 | 10498 | 8823 | 1.25% |
| 2025-05-29 | 85.30 | 86.78 | 1.48 | 1.74% | 84.94 | 86.96 | 12142 | 10437 | 1.45% |
| 2025-05-28 | 86.00 | 85.30 | -0.70 | -0.81% | 84.80 | 87.49 | 10585 | 9113 | 1.26% |
| 2025-05-27 | 88.58 | 86.00 | -2.31 | -2.62% | 85.79 | 89.00 | 10886 | 9448 | 1.30% |
| 2025-05-26 | 90.23 | 88.31 | -1.03 | -1.15% | 86.31 | 90.23 | 14990 | 13130 | 1.78% |
| 2025-05-23 | 89.91 | 89.34 | -0.48 | -0.53% | 89.15 | 92.90 | 14226 | 12934 | 1.69% |
| 2025-05-22 | 92.90 | 89.82 | -2.43 | -2.63% | 89.73 | 93.80 | 11905 | 10847 | 1.42% |
| 2025-05-21 | 92.54 | 92.25 | -0.55 | -0.59% | 90.80 | 93.90 | 8782 | 8095 | 1.05% |
| 2025-05-20 | 93.00 | 92.80 | 0.00 | 0.00% | 91.46 | 94.41 | 8583 | 7981 | 1.02% |
| 2025-05-19 | 93.77 | 92.80 | -0.88 | -0.94% | 89.56 | 94.50 | 16757 | 15391 | 1.99% |
| 2025-05-16 | 95.71 | 93.68 | -2.99 | -3.09% | 93.38 | 98.95 | 16750 | 16065 | 1.99% |
| 2025-05-15 | 96.92 | 96.67 | -0.28 | -0.29% | 93.95 | 98.50 | 13960 | 13456 | 1.66% |
| 2025-05-14 | 101.38 | 96.95 | -2.67 | -2.68% | 96.00 | 103.39 | 14863 | 14661 | 1.77% |
| 2025-05-13 | 103.90 | 99.62 | -3.23 | -3.14% | 99.50 | 104.49 | 11684 | 11861 | 1.39% |
| 2025-05-12 | 100.87 | 102.85 | 3.19 | 3.20% | 99.95 | 103.69 | 15985 | 16243 | 1.90% |
| 2025-05-09 | 102.98 | 99.66 | -3.33 | -3.23% | 98.70 | 102.98 | 13140 | 13110 | 1.56% |
| 2025-05-08 | 103.42 | 102.99 | -0.91 | -0.88% | 101.08 | 105.50 | 13427 | 13819 | 1.60% |
| 2025-05-07 | 108.82 | 103.90 | -1.92 | -1.81% | 101.79 | 111.00 | 22458 | 23819 | 2.67% |
| 2025-05-06 | 105.80 | 105.82 | 1.47 | 1.41% | 103.35 | 107.88 | 16357 | 17299 | 1.95% |
| 2025-04-30 | 100.49 | 104.35 | 4.85 | 4.87% | 99.50 | 106.39 | 18195 | 18869 | 2.17% |
| 2025-04-29 | 98.80 | 99.50 | 0.22 | 0.22% | 97.50 | 101.18 | 12045 | 11984 | 1.43% |
| 2025-04-28 | 102.00 | 99.28 | -2.19 | -2.16% | 98.61 | 102.00 | 11790 | 11775 | 1.40% |
| 2025-04-25 | 105.61 | 101.47 | -2.88 | -2.76% | 101.32 | 106.20 | 14569 | 14976 | 1.73% |
| 2025-04-24 | 109.58 | 104.35 | -4.30 | -3.96% | 103.51 | 109.88 | 15885 | 16907 | 1.89% |