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 | 95.98 | 96.04 | 1.04 | 1.09% | 94.80 | 96.75 | 46027 | 43975 | 1.42% |
| 2025-07-31 | 94.99 | 95.00 | -0.17 | -0.18% | 94.79 | 96.67 | 68487 | 65315 | 2.12% |
| 2025-07-30 | 96.90 | 95.17 | -1.99 | -2.05% | 94.85 | 96.96 | 87609 | 83816 | 2.71% |
| 2025-07-29 | 98.10 | 97.16 | -0.92 | -0.94% | 96.11 | 98.56 | 63041 | 61007 | 1.95% |
| 2025-07-28 | 99.20 | 98.08 | -1.11 | -1.12% | 97.91 | 99.90 | 37840 | 37353 | 1.17% |
| 2025-07-25 | 97.95 | 99.19 | 1.27 | 1.30% | 96.40 | 99.19 | 45731 | 44749 | 1.42% |
| 2025-07-24 | 98.79 | 97.92 | -0.43 | -0.44% | 97.10 | 98.80 | 38452 | 37646 | 1.19% |
| 2025-07-23 | 97.22 | 98.35 | 0.79 | 0.81% | 96.45 | 99.50 | 57280 | 56143 | 1.77% |
| 2025-07-22 | 96.29 | 97.56 | 1.31 | 1.36% | 95.54 | 98.38 | 50703 | 49173 | 1.57% |
| 2025-07-21 | 97.32 | 96.25 | -1.76 | -1.80% | 94.85 | 97.70 | 86359 | 82927 | 2.67% |
| 2025-07-18 | 96.70 | 98.01 | 1.13 | 1.17% | 96.22 | 98.48 | 48961 | 47775 | 1.52% |
| 2025-07-17 | 96.87 | 96.88 | -0.21 | -0.22% | 95.01 | 97.20 | 70720 | 68029 | 2.19% |
| 2025-07-16 | 101.81 | 97.09 | -5.19 | -5.07% | 95.00 | 101.81 | 122806 | 119625 | 3.80% |
| 2025-07-15 | 102.17 | 102.28 | 0.24 | 0.24% | 101.50 | 104.38 | 43268 | 44432 | 1.34% |
| 2025-07-14 | 104.62 | 102.04 | -2.96 | -2.82% | 99.78 | 105.12 | 55302 | 56191 | 1.71% |
| 2025-07-11 | 105.00 | 105.00 | 0.00 | 0.00% | 104.31 | 108.38 | 53651 | 57050 | 1.66% |
| 2025-07-10 | 102.81 | 105.00 | 2.14 | 2.08% | 102.02 | 106.07 | 39512 | 41204 | 1.22% |
| 2025-07-09 | 104.80 | 102.86 | -2.44 | -2.32% | 102.15 | 105.80 | 46986 | 48609 | 1.45% |
| 2025-07-08 | 105.00 | 105.30 | 1.06 | 1.02% | 103.36 | 105.36 | 45851 | 47795 | 1.42% |
| 2025-07-07 | 106.50 | 104.24 | -2.26 | -2.12% | 104.06 | 107.80 | 47591 | 50205 | 1.47% |
| 2025-07-04 | 101.09 | 106.50 | 5.42 | 5.36% | 101.03 | 108.40 | 77615 | 81501 | 2.40% |
| 2025-07-03 | 102.02 | 101.08 | -0.81 | -0.79% | 99.43 | 102.50 | 41097 | 41352 | 1.27% |
| 2025-07-02 | 100.28 | 101.89 | 0.39 | 0.38% | 99.60 | 102.50 | 39603 | 40121 | 1.23% |
| 2025-07-01 | 101.86 | 101.50 | -0.72 | -0.70% | 99.85 | 103.20 | 40056 | 40655 | 1.24% |
| 2025-06-30 | 96.50 | 102.22 | 6.06 | 6.30% | 96.50 | 103.87 | 84711 | 85894 | 2.62% |
| 2025-06-27 | 98.42 | 96.31 | -1.77 | -1.80% | 95.90 | 99.20 | 48138 | 46844 | 1.49% |
| 2025-06-26 | 99.95 | 98.08 | -1.81 | -1.81% | 97.65 | 101.30 | 54420 | 53634 | 1.68% |
| 2025-06-25 | 97.19 | 99.89 | 2.70 | 2.78% | 96.41 | 100.50 | 67043 | 66268 | 2.08% |
| 2025-06-24 | 93.32 | 97.19 | 4.63 | 5.00% | 93.32 | 97.78 | 61966 | 59513 | 1.92% |
| 2025-06-23 | 92.03 | 92.56 | -0.55 | -0.59% | 91.63 | 94.80 | 41277 | 38380 | 1.28% |
| 2025-06-20 | 95.76 | 93.11 | -2.23 | -2.34% | 91.81 | 95.76 | 41659 | 38788 | 1.29% |
| 2025-06-19 | 94.78 | 95.34 | 0.56 | 0.59% | 94.77 | 96.90 | 48936 | 46859 | 1.51% |
| 2025-06-18 | 91.67 | 94.78 | 2.80 | 3.04% | 91.67 | 95.48 | 46572 | 43910 | 1.44% |
| 2025-06-17 | 92.93 | 91.98 | -0.95 | -1.02% | 91.67 | 93.67 | 35255 | 32557 | 1.09% |
| 2025-06-16 | 93.66 | 92.93 | -1.22 | -1.30% | 92.29 | 95.77 | 38972 | 36485 | 1.21% |
| 2025-06-13 | 94.23 | 94.15 | -1.28 | -1.34% | 93.40 | 95.35 | 67000 | 63155 | 2.07% |
| 2025-06-12 | 93.12 | 95.43 | 2.42 | 2.60% | 92.80 | 97.54 | 66738 | 63750 | 2.07% |
| 2025-06-11 | 92.45 | 93.01 | 0.56 | 0.61% | 92.45 | 95.27 | 39757 | 37330 | 1.23% |
| 2025-06-10 | 97.11 | 92.45 | -4.56 | -4.70% | 92.02 | 97.50 | 56147 | 52491 | 1.74% |
| 2025-06-09 | 97.88 | 97.01 | -0.39 | -0.40% | 96.54 | 99.80 | 53518 | 52372 | 1.66% |
| 2025-06-06 | 98.00 | 97.40 | -0.49 | -0.50% | 95.99 | 98.18 | 49109 | 47713 | 1.52% |
| 2025-06-05 | 92.50 | 97.89 | 5.96 | 6.48% | 91.66 | 98.15 | 80315 | 76776 | 2.49% |
| 2025-06-04 | 88.65 | 91.93 | 3.44 | 3.89% | 88.17 | 92.96 | 56437 | 51424 | 1.75% |
| 2025-06-03 | 90.32 | 88.49 | -2.11 | -2.33% | 88.20 | 92.61 | 57508 | 51583 | 1.78% |
| 2025-05-30 | 90.19 | 90.60 | -0.06 | -0.07% | 88.82 | 90.80 | 36169 | 32461 | 1.12% |
| 2025-05-29 | 88.24 | 90.66 | 3.06 | 3.49% | 87.00 | 91.20 | 54476 | 48918 | 1.69% |
| 2025-05-28 | 88.22 | 87.60 | -0.72 | -0.82% | 87.07 | 88.96 | 29390 | 25838 | 0.91% |
| 2025-05-27 | 90.00 | 88.32 | -1.33 | -1.48% | 87.82 | 90.40 | 36412 | 32216 | 1.13% |
| 2025-05-26 | 90.31 | 89.65 | -0.35 | -0.39% | 88.52 | 91.50 | 33192 | 29790 | 1.03% |
| 2025-05-23 | 90.50 | 90.00 | -1.02 | -1.12% | 89.68 | 91.93 | 30010 | 27184 | 0.93% |
| 2025-05-22 | 89.71 | 91.02 | 1.02 | 1.13% | 89.71 | 92.20 | 37378 | 34115 | 1.16% |
| 2025-05-21 | 91.46 | 90.00 | -1.96 | -2.13% | 89.65 | 94.35 | 36667 | 33416 | 1.14% |
| 2025-05-20 | 90.12 | 91.96 | 1.81 | 2.01% | 89.60 | 92.67 | 44969 | 41176 | 1.39% |
| 2025-05-19 | 88.00 | 90.15 | 1.22 | 1.37% | 87.22 | 91.19 | 54535 | 48405 | 1.69% |
| 2025-05-16 | 91.02 | 88.93 | -2.80 | -3.05% | 88.55 | 91.47 | 56984 | 50969 | 1.76% |
| 2025-05-15 | 92.83 | 91.73 | -1.07 | -1.15% | 91.65 | 93.98 | 34143 | 31667 | 1.06% |
| 2025-05-14 | 93.45 | 92.80 | -0.65 | -0.70% | 91.49 | 94.87 | 40620 | 37647 | 1.26% |
| 2025-05-13 | 94.95 | 93.45 | 0.33 | 0.35% | 92.80 | 94.95 | 28872 | 27010 | 0.89% |
| 2025-05-12 | 93.64 | 93.12 | -0.10 | -0.11% | 92.00 | 95.20 | 48867 | 45591 | 1.51% |
| 2025-05-09 | 97.65 | 93.22 | -5.66 | -5.72% | 93.03 | 98.50 | 59163 | 55947 | 1.83% |
| 2025-05-08 | 98.60 | 98.88 | -0.12 | -0.12% | 96.58 | 98.96 | 37508 | 36696 | 1.16% |
| 2025-05-07 | 100.15 | 99.00 | -0.10 | -0.10% | 97.80 | 101.33 | 38701 | 38344 | 1.20% |
| 2025-05-06 | 100.50 | 99.10 | -0.56 | -0.56% | 98.61 | 103.47 | 49156 | 48960 | 1.52% |
| 2025-04-30 | 95.80 | 99.66 | 3.90 | 4.07% | 95.80 | 100.80 | 58737 | 58250 | 1.82% |
| 2025-04-29 | 94.91 | 95.76 | 0.78 | 0.82% | 93.01 | 96.10 | 36569 | 34670 | 1.13% |
| 2025-04-28 | 95.04 | 94.98 | 0.04 | 0.04% | 94.20 | 97.30 | 28587 | 27323 | 0.88% |
| 2025-04-25 | 95.88 | 94.94 | -0.94 | -0.98% | 94.00 | 96.86 | 32115 | 30603 | 0.99% |
| 2025-04-24 | 98.34 | 95.88 | -3.12 | -3.15% | 95.53 | 99.49 | 36677 | 35499 | 1.14% |