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 | 96.86 | 96.92 | -0.03 | -0.03% | 96.00 | 98.20 | 5239 | 5090 | 0.44% |
| 2025-07-31 | 98.38 | 96.95 | -1.86 | -1.88% | 96.12 | 101.00 | 9070 | 8918 | 0.76% |
| 2025-07-30 | 100.90 | 98.81 | -1.50 | -1.50% | 98.50 | 103.95 | 10853 | 10941 | 0.90% |
| 2025-07-29 | 97.18 | 100.31 | 2.56 | 2.62% | 97.00 | 101.60 | 10440 | 10402 | 0.87% |
| 2025-07-28 | 99.05 | 97.75 | -1.31 | -1.32% | 97.00 | 99.47 | 7434 | 7283 | 0.62% |
| 2025-07-25 | 100.98 | 99.06 | -1.93 | -1.91% | 98.51 | 100.98 | 11508 | 11445 | 0.96% |
| 2025-07-24 | 96.50 | 100.99 | 5.54 | 5.80% | 95.90 | 103.43 | 19608 | 19789 | 1.63% |
| 2025-07-23 | 93.21 | 95.45 | 2.37 | 2.55% | 92.41 | 96.85 | 9906 | 9384 | 0.83% |
| 2025-07-22 | 92.91 | 93.08 | -0.04 | -0.04% | 92.00 | 94.14 | 7759 | 7234 | 0.65% |
| 2025-07-21 | 90.82 | 93.12 | 1.58 | 1.73% | 90.82 | 93.33 | 6909 | 6384 | 0.58% |
| 2025-07-18 | 91.15 | 91.54 | 0.39 | 0.43% | 89.80 | 93.50 | 8064 | 7366 | 0.67% |
| 2025-07-17 | 88.98 | 91.15 | 2.19 | 2.46% | 88.19 | 91.99 | 6186 | 5601 | 0.52% |
| 2025-07-16 | 89.00 | 88.96 | -0.03 | -0.03% | 88.75 | 91.39 | 6592 | 5942 | 0.55% |
| 2025-07-15 | 88.51 | 88.99 | 0.54 | 0.61% | 87.65 | 89.91 | 4581 | 4063 | 0.38% |
| 2025-07-14 | 90.08 | 88.45 | -2.30 | -2.53% | 88.01 | 91.18 | 6321 | 5635 | 0.53% |
| 2025-07-11 | 89.90 | 90.75 | 1.15 | 1.28% | 89.41 | 92.00 | 6661 | 6027 | 0.56% |
| 2025-07-10 | 89.97 | 89.60 | -0.47 | -0.52% | 89.10 | 90.98 | 4284 | 3843 | 0.36% |
| 2025-07-09 | 90.90 | 90.07 | -0.33 | -0.37% | 89.68 | 92.80 | 5358 | 4867 | 0.45% |
| 2025-07-08 | 89.46 | 90.40 | 1.22 | 1.37% | 88.84 | 90.98 | 4453 | 4019 | 0.37% |
| 2025-07-07 | 89.27 | 89.18 | -0.08 | -0.09% | 88.17 | 89.94 | 2561 | 2276 | 0.21% |
| 2025-07-04 | 91.00 | 89.26 | -2.30 | -2.51% | 89.00 | 91.11 | 6593 | 5920 | 0.55% |
| 2025-07-03 | 91.04 | 91.56 | -0.44 | -0.48% | 90.92 | 92.50 | 6538 | 5981 | 0.54% |
| 2025-07-02 | 93.39 | 92.00 | -0.73 | -0.79% | 91.43 | 95.57 | 9010 | 8413 | 0.75% |
| 2025-07-01 | 92.37 | 92.73 | 0.17 | 0.18% | 90.00 | 93.13 | 5835 | 5338 | 0.49% |
| 2025-06-30 | 92.00 | 92.56 | 0.37 | 0.40% | 91.70 | 93.37 | 8096 | 7497 | 0.67% |
| 2025-06-27 | 90.32 | 92.19 | 1.87 | 2.07% | 89.69 | 92.95 | 8695 | 8002 | 0.72% |
| 2025-06-26 | 89.42 | 90.32 | 0.93 | 1.04% | 88.00 | 93.22 | 12382 | 11307 | 1.03% |
| 2025-06-25 | 89.70 | 89.39 | -0.27 | -0.30% | 87.26 | 89.99 | 9545 | 8484 | 0.80% |
| 2025-06-24 | 88.88 | 89.66 | 0.51 | 0.57% | 88.23 | 91.80 | 8787 | 7916 | 0.73% |
| 2025-06-23 | 86.01 | 89.15 | 2.66 | 3.08% | 85.98 | 89.59 | 14829 | 13101 | 1.24% |
| 2025-06-20 | 82.30 | 86.49 | 4.25 | 5.17% | 82.01 | 87.66 | 16719 | 14350 | 1.39% |
| 2025-06-19 | 83.73 | 82.24 | -2.02 | -2.40% | 82.00 | 84.18 | 9183 | 7610 | 0.77% |
| 2025-06-18 | 88.19 | 84.26 | -2.21 | -2.56% | 83.81 | 89.89 | 14973 | 12886 | 1.25% |
| 2025-06-17 | 90.96 | 86.47 | -6.43 | -6.92% | 86.08 | 92.50 | 23218 | 20518 | 1.93% |
| 2025-06-16 | 86.00 | 92.90 | 7.98 | 9.40% | 84.80 | 93.00 | 19761 | 17853 | 1.65% |
| 2025-06-13 | 84.13 | 84.92 | 0.38 | 0.45% | 82.83 | 85.38 | 7753 | 6509 | 0.65% |
| 2025-06-12 | 85.70 | 84.54 | -1.34 | -1.56% | 84.17 | 86.20 | 4263 | 3624 | 0.36% |
| 2025-06-11 | 84.30 | 85.88 | 1.50 | 1.78% | 84.30 | 86.75 | 4713 | 4046 | 0.39% |
| 2025-06-10 | 86.47 | 84.38 | -1.86 | -2.16% | 84.00 | 86.78 | 4457 | 3786 | 0.37% |
| 2025-06-09 | 85.18 | 86.24 | 0.86 | 1.01% | 85.18 | 87.20 | 4415 | 3813 | 0.37% |
| 2025-06-06 | 85.89 | 85.38 | -0.27 | -0.32% | 84.30 | 85.90 | 2731 | 2318 | 0.23% |
| 2025-06-05 | 85.10 | 85.65 | 0.05 | 0.06% | 84.60 | 85.79 | 3145 | 2681 | 0.26% |
| 2025-06-04 | 82.58 | 85.60 | 2.99 | 3.62% | 82.36 | 86.48 | 7882 | 6718 | 0.66% |
| 2025-06-03 | 82.80 | 82.61 | 0.34 | 0.41% | 82.00 | 83.30 | 2929 | 2419 | 0.24% |
| 2025-05-30 | 84.91 | 82.90 | -2.28 | -2.68% | 82.58 | 85.22 | 5301 | 4434 | 0.44% |
| 2025-05-29 | 84.62 | 85.18 | 0.40 | 0.47% | 84.61 | 85.99 | 5020 | 4285 | 0.42% |
| 2025-05-28 | 84.86 | 84.78 | -0.04 | -0.05% | 84.60 | 85.58 | 3470 | 2951 | 0.29% |
| 2025-05-27 | 86.81 | 84.82 | -2.07 | -2.38% | 84.55 | 86.81 | 5897 | 5023 | 0.49% |
| 2025-05-26 | 87.37 | 86.89 | -0.01 | -0.01% | 86.40 | 87.80 | 3032 | 2635 | 0.25% |
| 2025-05-23 | 87.63 | 86.90 | -0.68 | -0.78% | 86.90 | 88.23 | 3195 | 2796 | 0.27% |
| 2025-05-22 | 88.69 | 87.58 | -1.41 | -1.58% | 87.51 | 89.35 | 4448 | 3925 | 0.37% |
| 2025-05-21 | 90.31 | 88.99 | -1.31 | -1.45% | 87.91 | 90.41 | 5549 | 4945 | 0.46% |
| 2025-05-20 | 89.55 | 90.30 | 0.66 | 0.74% | 88.80 | 90.49 | 3648 | 3275 | 0.30% |
| 2025-05-19 | 90.00 | 89.64 | -0.45 | -0.50% | 89.25 | 90.60 | 5774 | 5183 | 0.48% |
| 2025-05-16 | 91.90 | 90.09 | -1.88 | -2.04% | 89.51 | 93.17 | 5118 | 4670 | 0.43% |
| 2025-05-15 | 93.60 | 91.97 | -1.45 | -1.55% | 90.25 | 93.60 | 7240 | 6637 | 0.60% |
| 2025-05-14 | 94.79 | 93.42 | -0.24 | -0.26% | 93.21 | 94.79 | 4258 | 3993 | 0.35% |
| 2025-05-13 | 96.50 | 93.66 | -2.48 | -2.58% | 93.61 | 96.85 | 8036 | 7619 | 0.67% |
| 2025-05-12 | 95.99 | 96.14 | -0.86 | -0.89% | 95.20 | 97.43 | 9370 | 9038 | 0.78% |
| 2025-05-09 | 98.99 | 97.00 | -1.75 | -1.77% | 93.80 | 98.99 | 14605 | 13959 | 1.22% |
| 2025-05-08 | 94.53 | 98.75 | 5.64 | 6.06% | 92.33 | 99.49 | 19383 | 18808 | 1.62% |
| 2025-05-07 | 94.05 | 93.11 | -0.51 | -0.54% | 92.01 | 96.80 | 15850 | 14953 | 1.32% |
| 2025-05-06 | 93.03 | 93.62 | 0.63 | 0.68% | 93.03 | 94.66 | 6700 | 6278 | 0.56% |
| 2025-04-30 | 91.08 | 92.99 | 1.74 | 1.91% | 90.56 | 93.85 | 10524 | 9748 | 0.88% |
| 2025-04-29 | 91.11 | 91.25 | -0.26 | -0.28% | 90.43 | 91.91 | 4166 | 3801 | 0.35% |
| 2025-04-28 | 92.15 | 91.51 | -0.64 | -0.69% | 91.04 | 92.88 | 4514 | 4150 | 0.38% |
| 2025-04-25 | 94.44 | 92.15 | -1.37 | -1.46% | 91.63 | 94.49 | 5744 | 5315 | 0.48% |
| 2025-04-24 | 97.00 | 93.52 | -2.98 | -3.09% | 92.52 | 97.31 | 12826 | 12059 | 1.07% |