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 | 100.00 | 99.25 | 1.47 | 1.50% | 97.21 | 101.50 | 127491 | 126908 | 3.02% |
| 2025-07-31 | 100.00 | 97.78 | -2.22 | -2.22% | 92.31 | 102.00 | 251253 | 243722 | 5.94% |
| 2025-07-30 | 103.15 | 100.00 | -5.16 | -4.91% | 98.00 | 108.15 | 199083 | 202653 | 4.71% |
| 2025-07-29 | 103.10 | 105.16 | 2.07 | 2.01% | 100.18 | 106.87 | 125815 | 130469 | 2.98% |
| 2025-07-28 | 101.27 | 103.09 | 3.70 | 3.72% | 98.50 | 104.44 | 143933 | 145946 | 3.40% |
| 2025-07-25 | 100.00 | 99.39 | -1.00 | -1.00% | 98.10 | 104.55 | 141425 | 142341 | 3.35% |
| 2025-07-24 | 94.74 | 100.39 | 5.64 | 5.95% | 92.88 | 101.49 | 181202 | 176585 | 4.29% |
| 2025-07-23 | 91.75 | 94.75 | 2.65 | 2.88% | 87.55 | 98.98 | 292340 | 274889 | 6.91% |
| 2025-07-22 | 86.21 | 92.10 | 4.79 | 5.49% | 86.21 | 93.88 | 159623 | 145663 | 3.78% |
| 2025-07-21 | 84.00 | 87.31 | 1.02 | 1.18% | 83.72 | 90.80 | 159343 | 138154 | 3.77% |
| 2025-07-18 | 74.50 | 86.29 | 11.08 | 14.73% | 74.50 | 88.00 | 184890 | 149918 | 4.37% |
| 2025-07-17 | 71.00 | 75.21 | 4.20 | 5.91% | 69.95 | 75.55 | 135889 | 99089 | 3.21% |
| 2025-07-16 | 68.80 | 71.01 | 1.85 | 2.67% | 66.66 | 71.45 | 133009 | 92707 | 3.15% |
| 2025-07-15 | 63.80 | 69.16 | 5.35 | 8.38% | 63.08 | 69.48 | 160679 | 106551 | 3.80% |
| 2025-07-14 | 60.63 | 63.81 | 3.19 | 5.26% | 60.63 | 64.40 | 113340 | 71468 | 2.68% |
| 2025-07-11 | 56.50 | 60.62 | 4.53 | 8.08% | 56.48 | 62.25 | 132956 | 78557 | 3.14% |
| 2025-07-10 | 55.90 | 56.09 | 0.19 | 0.34% | 54.58 | 56.78 | 45711 | 25553 | 1.08% |
| 2025-07-09 | 56.88 | 55.90 | -0.28 | -0.50% | 55.58 | 57.77 | 54763 | 30968 | 1.30% |
| 2025-07-08 | 55.29 | 56.18 | 0.89 | 1.61% | 55.14 | 57.19 | 53979 | 30413 | 1.28% |
| 2025-07-07 | 55.69 | 55.29 | -0.81 | -1.44% | 54.36 | 57.28 | 55564 | 30956 | 1.31% |
| 2025-07-04 | 56.39 | 56.10 | -0.18 | -0.32% | 55.31 | 57.00 | 70724 | 39631 | 1.67% |
| 2025-07-03 | 52.50 | 56.28 | 3.39 | 6.41% | 52.38 | 56.76 | 111408 | 60779 | 2.64% |
| 2025-07-02 | 54.22 | 52.89 | -1.29 | -2.38% | 52.65 | 54.84 | 39324 | 20995 | 0.93% |
| 2025-07-01 | 53.64 | 54.18 | 0.47 | 0.88% | 53.30 | 54.80 | 59433 | 32212 | 1.41% |
| 2025-06-30 | 51.00 | 53.71 | 0.71 | 1.34% | 50.50 | 54.30 | 83609 | 44460 | 1.98% |
| 2025-06-27 | 52.89 | 53.00 | 0.08 | 0.15% | 52.30 | 53.35 | 57472 | 30372 | 1.36% |
| 2025-06-26 | 54.99 | 52.92 | -1.93 | -3.52% | 52.83 | 54.99 | 90640 | 48511 | 2.14% |
| 2025-06-25 | 55.19 | 54.85 | 0.63 | 1.16% | 53.90 | 56.49 | 74864 | 41446 | 1.77% |
| 2025-06-24 | 55.50 | 54.22 | -2.22 | -3.93% | 52.39 | 56.00 | 136795 | 74268 | 3.24% |
| 2025-06-23 | 57.88 | 56.44 | -2.03 | -3.47% | 54.49 | 60.00 | 111904 | 63399 | 2.65% |
| 2025-06-20 | 57.15 | 58.57 | 1.58 | 2.77% | 56.00 | 59.18 | 104716 | 60461 | 2.48% |
| 2025-06-19 | 57.50 | 56.99 | -0.26 | -0.45% | 56.10 | 58.65 | 91621 | 52207 | 2.17% |
| 2025-06-18 | 54.24 | 57.25 | 2.08 | 3.77% | 53.88 | 58.80 | 186194 | 105088 | 4.40% |
| 2025-06-17 | 56.78 | 55.17 | -1.63 | -2.87% | 54.30 | 57.35 | 170039 | 94023 | 4.02% |
| 2025-06-16 | 59.00 | 56.80 | 0.25 | 0.44% | 56.37 | 60.24 | 293636 | 172296 | 6.95% |
| 2025-06-13 | 57.35 | 56.55 | -1.45 | -2.50% | 54.28 | 57.43 | 202316 | 113165 | 4.79% |
| 2025-06-12 | 52.53 | 58.00 | 5.01 | 9.45% | 52.53 | 59.20 | 246696 | 139077 | 5.84% |
| 2025-06-11 | 51.03 | 52.99 | 1.81 | 3.54% | 51.03 | 53.68 | 168424 | 88542 | 3.99% |
| 2025-06-10 | 51.92 | 51.18 | -1.07 | -2.05% | 50.58 | 52.61 | 136997 | 70580 | 3.24% |
| 2025-06-09 | 51.50 | 52.25 | 0.48 | 0.93% | 51.00 | 55.90 | 216240 | 116190 | 5.12% |
| 2025-06-06 | 49.49 | 51.77 | 2.40 | 4.86% | 49.10 | 51.97 | 110741 | 55738 | 2.62% |
| 2025-06-05 | 51.65 | 49.37 | -1.75 | -3.42% | 49.00 | 51.88 | 102793 | 51122 | 2.43% |
| 2025-06-04 | 50.39 | 51.12 | 0.74 | 1.47% | 49.60 | 51.58 | 69726 | 35484 | 1.65% |
| 2025-06-03 | 51.66 | 50.38 | -1.28 | -2.48% | 50.25 | 52.78 | 99841 | 51184 | 2.36% |
| 2025-05-30 | 52.35 | 51.66 | -1.12 | -2.12% | 51.56 | 53.55 | 94612 | 49778 | 2.24% |
| 2025-05-29 | 48.60 | 52.78 | 4.24 | 8.74% | 48.60 | 54.12 | 193875 | 101399 | 4.59% |
| 2025-05-28 | 48.54 | 48.54 | 0.00 | 0.00% | 48.12 | 50.66 | 69436 | 34246 | 1.64% |
| 2025-05-27 | 48.11 | 48.54 | 0.33 | 0.68% | 47.65 | 49.14 | 50160 | 24267 | 1.19% |
| 2025-05-26 | 48.88 | 48.21 | -0.43 | -0.88% | 47.50 | 49.07 | 47294 | 22802 | 1.12% |
| 2025-05-23 | 48.65 | 48.64 | -0.01 | -0.02% | 46.68 | 49.30 | 72824 | 35155 | 1.72% |
| 2025-05-22 | 49.99 | 48.65 | -1.13 | -2.27% | 48.65 | 51.49 | 92814 | 46431 | 2.20% |
| 2025-05-21 | 50.07 | 49.78 | -0.25 | -0.50% | 49.11 | 50.60 | 70238 | 35018 | 1.66% |
| 2025-05-20 | 50.00 | 50.03 | 0.30 | 0.60% | 49.39 | 50.67 | 59449 | 29688 | 1.41% |
| 2025-05-19 | 49.50 | 49.73 | 0.53 | 1.08% | 48.21 | 50.18 | 53777 | 26531 | 1.27% |
| 2025-05-16 | 49.00 | 49.20 | 0.12 | 0.24% | 48.95 | 50.20 | 49838 | 24696 | 1.18% |
| 2025-05-15 | 49.54 | 49.08 | -0.68 | -1.37% | 48.52 | 49.77 | 55053 | 26986 | 1.30% |
| 2025-05-14 | 50.02 | 49.76 | -0.84 | -1.66% | 48.89 | 50.90 | 67433 | 33612 | 1.60% |
| 2025-05-13 | 48.90 | 50.60 | 1.92 | 3.94% | 48.48 | 51.44 | 100908 | 50692 | 2.39% |
| 2025-05-12 | 50.68 | 48.68 | -1.68 | -3.34% | 46.31 | 50.83 | 137050 | 66194 | 3.24% |
| 2025-05-09 | 51.70 | 50.36 | -0.99 | -1.93% | 50.32 | 52.33 | 74015 | 37828 | 1.75% |
| 2025-05-08 | 48.40 | 51.35 | 2.95 | 6.10% | 48.00 | 52.50 | 104227 | 53161 | 2.47% |
| 2025-05-07 | 49.67 | 48.40 | -0.69 | -1.41% | 47.80 | 50.51 | 90683 | 44646 | 2.15% |
| 2025-05-06 | 48.47 | 49.09 | 0.52 | 1.07% | 48.35 | 49.38 | 70773 | 34661 | 1.68% |
| 2025-04-30 | 48.90 | 48.57 | -0.40 | -0.82% | 47.00 | 49.37 | 80506 | 38942 | 1.91% |
| 2025-04-29 | 48.60 | 48.97 | 0.17 | 0.35% | 48.51 | 49.49 | 80542 | 39436 | 1.91% |
| 2025-04-28 | 43.88 | 48.80 | 4.83 | 10.98% | 43.44 | 49.39 | 143473 | 67364 | 3.40% |
| 2025-04-25 | 42.29 | 43.97 | 1.85 | 4.39% | 41.69 | 44.28 | 103248 | 44729 | 2.44% |
| 2025-04-24 | 41.98 | 42.12 | 0.15 | 0.36% | 41.52 | 42.53 | 38928 | 16386 | 0.92% |