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 | 91.51 | 92.40 | 1.17 | 1.28% | 91.02 | 94.48 | 12402 | 11487 | 1.38% |
| 2025-07-31 | 91.57 | 91.23 | -0.34 | -0.37% | 90.87 | 93.60 | 10738 | 9901 | 1.19% |
| 2025-07-30 | 93.96 | 91.57 | -3.00 | -3.17% | 91.12 | 94.83 | 15125 | 14045 | 1.68% |
| 2025-07-29 | 96.02 | 94.57 | -1.78 | -1.85% | 93.80 | 98.88 | 17927 | 17193 | 1.99% |
| 2025-07-28 | 93.88 | 96.35 | 2.78 | 2.97% | 93.25 | 96.80 | 16135 | 15420 | 1.79% |
| 2025-07-25 | 93.00 | 93.57 | 1.01 | 1.09% | 91.55 | 93.73 | 10486 | 9707 | 1.16% |
| 2025-07-24 | 91.80 | 92.56 | 0.05 | 0.05% | 91.40 | 93.71 | 11765 | 10837 | 1.31% |
| 2025-07-23 | 87.99 | 92.51 | 4.53 | 5.15% | 86.58 | 93.76 | 25506 | 23380 | 2.83% |
| 2025-07-22 | 89.10 | 87.98 | -2.45 | -2.71% | 87.20 | 92.00 | 16407 | 14689 | 1.82% |
| 2025-07-21 | 88.50 | 90.43 | 2.25 | 2.55% | 87.75 | 92.42 | 15897 | 14400 | 1.77% |
| 2025-07-18 | 88.89 | 88.18 | -0.16 | -0.18% | 87.23 | 89.43 | 8950 | 7886 | 0.99% |
| 2025-07-17 | 88.53 | 88.34 | -0.21 | -0.24% | 87.60 | 90.30 | 12468 | 11090 | 1.38% |
| 2025-07-16 | 87.20 | 88.55 | 1.01 | 1.15% | 86.55 | 89.39 | 12470 | 10990 | 1.38% |
| 2025-07-15 | 85.22 | 87.54 | 2.32 | 2.72% | 84.05 | 87.55 | 13844 | 11900 | 1.54% |
| 2025-07-14 | 84.55 | 85.22 | 1.12 | 1.33% | 83.35 | 85.50 | 11033 | 9345 | 1.23% |
| 2025-07-11 | 83.40 | 84.10 | 1.05 | 1.26% | 82.50 | 84.50 | 8217 | 6883 | 0.91% |
| 2025-07-10 | 84.65 | 83.05 | -0.97 | -1.15% | 82.18 | 84.65 | 10160 | 8424 | 1.13% |
| 2025-07-09 | 83.70 | 84.02 | -0.06 | -0.07% | 83.51 | 84.69 | 7785 | 6543 | 0.86% |
| 2025-07-08 | 83.00 | 84.08 | 1.08 | 1.30% | 82.76 | 84.97 | 10855 | 9123 | 1.21% |
| 2025-07-07 | 82.20 | 83.00 | 0.21 | 0.25% | 81.85 | 83.88 | 8921 | 7377 | 0.99% |
| 2025-07-04 | 83.97 | 82.79 | -1.52 | -1.80% | 82.50 | 84.55 | 12942 | 10803 | 1.44% |
| 2025-07-03 | 83.90 | 84.31 | 0.19 | 0.23% | 83.80 | 85.20 | 9338 | 7888 | 1.04% |
| 2025-07-02 | 86.92 | 84.12 | -3.56 | -4.06% | 83.61 | 87.70 | 19820 | 16757 | 2.20% |
| 2025-07-01 | 88.88 | 87.68 | -1.56 | -1.75% | 87.13 | 89.75 | 11649 | 10236 | 1.29% |
| 2025-06-30 | 87.65 | 89.24 | 1.59 | 1.81% | 87.00 | 89.98 | 21459 | 19031 | 2.38% |
| 2025-06-27 | 94.62 | 87.65 | -3.55 | -3.89% | 87.60 | 95.00 | 26429 | 23920 | 2.94% |
| 2025-06-26 | 95.57 | 91.20 | -4.18 | -4.38% | 90.82 | 96.00 | 18662 | 17270 | 2.07% |
| 2025-06-25 | 94.50 | 95.38 | -0.57 | -0.59% | 93.67 | 96.71 | 15976 | 15144 | 1.77% |
| 2025-06-24 | 94.66 | 95.95 | 5.80 | 6.43% | 94.66 | 98.77 | 23634 | 22753 | 2.62% |
| 2025-06-23 | 88.11 | 90.15 | 1.01 | 1.13% | 87.60 | 90.72 | 9376 | 8360 | 1.04% |
| 2025-06-20 | 91.50 | 89.14 | -1.25 | -1.38% | 88.50 | 91.50 | 7431 | 6633 | 0.83% |
| 2025-06-19 | 90.09 | 90.39 | 0.33 | 0.37% | 90.09 | 93.50 | 11566 | 10605 | 1.28% |
| 2025-06-18 | 92.00 | 90.06 | -2.64 | -2.85% | 89.20 | 92.56 | 12845 | 11595 | 1.43% |
| 2025-06-17 | 93.61 | 92.70 | -1.24 | -1.32% | 91.80 | 94.88 | 7254 | 6727 | 0.81% |
| 2025-06-16 | 91.67 | 93.94 | 2.54 | 2.78% | 91.01 | 95.61 | 12914 | 12167 | 1.43% |
| 2025-06-13 | 95.58 | 91.40 | -4.61 | -4.80% | 91.33 | 96.50 | 18180 | 16892 | 2.02% |
| 2025-06-12 | 92.18 | 96.01 | 3.62 | 3.92% | 91.00 | 97.88 | 23539 | 22372 | 2.61% |
| 2025-06-11 | 94.43 | 92.39 | -1.23 | -1.31% | 91.70 | 96.20 | 17766 | 16633 | 1.97% |
| 2025-06-10 | 95.50 | 93.62 | -1.92 | -2.01% | 93.02 | 97.16 | 14887 | 14061 | 1.65% |
| 2025-06-09 | 96.77 | 95.54 | -1.69 | -1.74% | 94.63 | 98.37 | 17170 | 16461 | 1.91% |
| 2025-06-06 | 97.98 | 97.23 | -1.55 | -1.57% | 95.58 | 98.31 | 18512 | 17975 | 2.06% |
| 2025-06-05 | 103.99 | 98.78 | -5.21 | -5.01% | 97.66 | 104.70 | 29912 | 29958 | 3.32% |
| 2025-06-04 | 101.06 | 103.99 | 2.93 | 2.90% | 100.80 | 105.80 | 21584 | 22270 | 2.40% |
| 2025-06-03 | 102.10 | 101.06 | -3.95 | -3.76% | 99.00 | 104.78 | 29049 | 29570 | 3.23% |
| 2025-05-30 | 103.00 | 105.01 | 2.91 | 2.85% | 97.50 | 105.69 | 44708 | 45476 | 4.97% |
| 2025-05-29 | 93.96 | 102.10 | 8.80 | 9.43% | 93.87 | 103.00 | 43158 | 43073 | 4.79% |
| 2025-05-28 | 93.00 | 93.30 | 3.10 | 3.44% | 92.96 | 97.20 | 29298 | 27812 | 3.25% |
| 2025-05-27 | 94.85 | 90.20 | -3.28 | -3.51% | 88.11 | 95.88 | 28860 | 26214 | 3.21% |
| 2025-05-26 | 96.25 | 93.48 | 0.78 | 0.84% | 92.50 | 103.80 | 36837 | 35432 | 4.09% |
| 2025-05-23 | 90.30 | 92.70 | 1.82 | 2.00% | 89.68 | 95.60 | 37491 | 34745 | 4.16% |
| 2025-05-22 | 89.75 | 90.88 | -0.18 | -0.20% | 89.01 | 93.50 | 30639 | 28072 | 3.40% |
| 2025-05-21 | 82.00 | 91.06 | 9.40 | 11.51% | 81.30 | 94.15 | 40766 | 35917 | 4.53% |
| 2025-05-20 | 80.20 | 81.66 | 1.48 | 1.85% | 78.50 | 82.28 | 16012 | 12852 | 1.78% |
| 2025-05-19 | 82.70 | 80.18 | -1.71 | -2.09% | 80.00 | 83.80 | 23095 | 18783 | 2.56% |
| 2025-05-16 | 77.86 | 81.89 | 4.94 | 6.42% | 76.91 | 84.50 | 29528 | 24059 | 3.28% |
| 2025-05-15 | 78.98 | 76.95 | -2.03 | -2.57% | 76.70 | 79.66 | 7255 | 5619 | 0.81% |
| 2025-05-14 | 79.23 | 78.98 | -0.21 | -0.27% | 77.80 | 80.38 | 6851 | 5401 | 0.76% |
| 2025-05-13 | 80.80 | 79.19 | 0.01 | 0.01% | 78.90 | 82.27 | 11792 | 9482 | 1.31% |
| 2025-05-12 | 78.66 | 79.18 | 1.55 | 2.00% | 78.01 | 79.39 | 8819 | 6952 | 0.98% |
| 2025-05-09 | 80.70 | 77.63 | -2.55 | -3.18% | 77.31 | 80.71 | 8148 | 6364 | 0.90% |
| 2025-05-08 | 80.26 | 80.18 | -0.06 | -0.07% | 79.61 | 81.31 | 8918 | 7170 | 0.99% |
| 2025-05-07 | 82.33 | 80.24 | -0.06 | -0.07% | 79.52 | 83.60 | 13732 | 11151 | 1.53% |
| 2025-05-06 | 81.45 | 80.30 | -0.30 | -0.37% | 79.65 | 82.35 | 12052 | 9730 | 1.34% |
| 2025-04-30 | 77.67 | 80.60 | 3.61 | 4.69% | 77.31 | 81.59 | 10186 | 8178 | 1.13% |
| 2025-04-29 | 77.45 | 76.99 | -0.84 | -1.08% | 76.66 | 79.20 | 7679 | 5984 | 0.85% |
| 2025-04-28 | 78.89 | 77.83 | -0.59 | -0.75% | 76.86 | 79.25 | 5863 | 4543 | 0.65% |
| 2025-04-25 | 78.20 | 78.42 | 0.42 | 0.54% | 77.41 | 79.60 | 5516 | 4329 | 0.61% |
| 2025-04-24 | 79.81 | 78.00 | -1.80 | -2.26% | 77.57 | 80.16 | 7208 | 5663 | 0.80% |