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 | 101.00 | 99.78 | -0.31 | -0.31% | 98.57 | 102.58 | 19191 | 19232 | 4.33% |
| 2025-07-31 | 101.39 | 100.09 | -1.93 | -1.89% | 100.00 | 103.74 | 24028 | 24472 | 5.42% |
| 2025-07-30 | 102.90 | 102.02 | -1.38 | -1.33% | 101.30 | 105.98 | 25395 | 26313 | 5.73% |
| 2025-07-29 | 100.99 | 103.40 | 2.06 | 2.03% | 100.80 | 104.60 | 28576 | 29484 | 6.45% |
| 2025-07-28 | 103.16 | 101.34 | -1.82 | -1.76% | 100.80 | 103.20 | 21687 | 21982 | 4.89% |
| 2025-07-25 | 101.00 | 103.16 | 2.56 | 2.54% | 100.48 | 103.49 | 28166 | 28772 | 6.36% |
| 2025-07-24 | 100.47 | 100.60 | 0.59 | 0.59% | 99.61 | 101.48 | 12814 | 12868 | 2.89% |
| 2025-07-23 | 100.50 | 100.01 | -0.66 | -0.66% | 99.61 | 100.95 | 13576 | 13600 | 3.06% |
| 2025-07-22 | 101.71 | 100.67 | -2.06 | -2.01% | 99.97 | 102.88 | 16908 | 17100 | 3.82% |
| 2025-07-21 | 99.22 | 102.73 | 3.33 | 3.35% | 98.88 | 103.20 | 27548 | 27999 | 6.22% |
| 2025-07-18 | 100.00 | 99.40 | -0.20 | -0.20% | 98.77 | 101.49 | 13952 | 13939 | 3.15% |
| 2025-07-17 | 99.00 | 99.60 | -0.46 | -0.46% | 98.19 | 99.70 | 14439 | 14288 | 3.26% |
| 2025-07-16 | 97.03 | 100.06 | 2.89 | 2.97% | 97.00 | 101.52 | 20388 | 20350 | 4.60% |
| 2025-07-15 | 99.99 | 97.17 | -2.83 | -2.83% | 97.12 | 99.99 | 25024 | 24633 | 5.65% |
| 2025-07-14 | 100.24 | 100.00 | -0.24 | -0.24% | 99.51 | 100.84 | 8951 | 8966 | 2.02% |
| 2025-07-11 | 99.02 | 100.24 | 1.02 | 1.03% | 98.40 | 100.47 | 13723 | 13677 | 3.10% |
| 2025-07-10 | 99.09 | 99.22 | -0.10 | -0.10% | 98.80 | 100.94 | 11619 | 11566 | 2.62% |
| 2025-07-09 | 101.10 | 99.32 | -1.80 | -1.78% | 99.16 | 101.28 | 16427 | 16424 | 3.71% |
| 2025-07-08 | 101.50 | 101.12 | 0.57 | 0.57% | 100.00 | 102.56 | 17763 | 17915 | 4.01% |
| 2025-07-07 | 99.74 | 100.55 | 0.45 | 0.45% | 98.80 | 100.87 | 11777 | 11782 | 2.66% |
| 2025-07-04 | 103.50 | 100.10 | -3.06 | -2.97% | 99.64 | 104.11 | 29949 | 30226 | 6.76% |
| 2025-07-03 | 105.08 | 103.16 | -2.69 | -2.54% | 102.66 | 106.15 | 25756 | 26763 | 5.81% |
| 2025-07-02 | 104.00 | 105.85 | 2.44 | 2.36% | 103.45 | 110.45 | 54986 | 59136 | 12.41% |
| 2025-07-01 | 103.08 | 103.41 | 0.33 | 0.32% | 101.88 | 105.98 | 25097 | 26129 | 5.66% |
| 2025-06-30 | 102.72 | 103.08 | 1.01 | 0.99% | 100.98 | 103.30 | 22599 | 23063 | 5.10% |
| 2025-06-27 | 105.00 | 102.07 | -1.07 | -1.04% | 101.37 | 105.00 | 25033 | 25695 | 5.65% |
| 2025-06-26 | 106.50 | 103.14 | -4.04 | -3.77% | 102.77 | 106.59 | 32151 | 33455 | 7.26% |
| 2025-06-25 | 102.00 | 107.18 | 6.00 | 5.93% | 102.00 | 107.49 | 49363 | 52189 | 11.14% |
| 2025-06-24 | 99.05 | 101.18 | 2.53 | 2.56% | 99.05 | 101.65 | 16118 | 16243 | 3.64% |
| 2025-06-23 | 96.38 | 98.65 | 1.45 | 1.49% | 96.01 | 99.26 | 20275 | 19860 | 4.58% |
| 2025-06-20 | 99.96 | 97.20 | -2.76 | -2.76% | 96.53 | 102.00 | 19760 | 19381 | 4.46% |
| 2025-06-19 | 103.00 | 99.96 | -2.04 | -2.00% | 99.48 | 104.86 | 27121 | 27726 | 6.16% |
| 2025-06-18 | 101.22 | 102.00 | 0.67 | 0.66% | 99.51 | 103.97 | 22754 | 23326 | 5.17% |
| 2025-06-17 | 101.00 | 101.33 | 1.13 | 1.13% | 100.90 | 105.63 | 30173 | 31218 | 6.85% |
| 2025-06-16 | 100.39 | 100.20 | -0.90 | -0.89% | 99.72 | 102.54 | 15913 | 16005 | 3.61% |
| 2025-06-13 | 98.00 | 101.10 | 1.00 | 1.00% | 97.52 | 102.75 | 31357 | 31427 | 7.12% |
| 2025-06-12 | 101.98 | 100.10 | -1.95 | -1.91% | 99.46 | 105.00 | 35034 | 35695 | 7.96% |
| 2025-06-11 | 101.00 | 102.05 | 1.69 | 1.68% | 100.00 | 103.73 | 31440 | 32174 | 7.14% |
| 2025-06-10 | 103.30 | 100.36 | -3.04 | -2.94% | 99.23 | 103.30 | 36109 | 36428 | 8.20% |
| 2025-06-09 | 99.82 | 103.40 | 3.58 | 3.59% | 98.50 | 105.38 | 58696 | 60073 | 13.33% |
| 2025-06-06 | 94.85 | 99.82 | 5.00 | 5.27% | 93.88 | 102.73 | 57395 | 56685 | 13.04% |
| 2025-06-05 | 90.30 | 94.82 | 4.76 | 5.29% | 89.60 | 95.50 | 34622 | 31998 | 7.86% |
| 2025-06-04 | 90.02 | 90.06 | 0.01 | 0.01% | 89.53 | 90.78 | 14306 | 12865 | 3.25% |
| 2025-06-03 | 90.28 | 90.05 | -1.14 | -1.25% | 90.00 | 92.28 | 15353 | 13950 | 3.49% |
| 2025-05-30 | 93.17 | 91.19 | -2.63 | -2.80% | 90.54 | 93.20 | 12241 | 11235 | 2.78% |
| 2025-05-29 | 93.70 | 93.82 | 0.82 | 0.88% | 93.08 | 95.75 | 18005 | 16994 | 4.09% |
| 2025-05-28 | 91.50 | 93.00 | 0.58 | 0.63% | 91.50 | 96.60 | 21804 | 20576 | 4.95% |
| 2025-05-27 | 91.94 | 92.42 | -0.25 | -0.27% | 91.00 | 93.87 | 17149 | 15833 | 3.90% |
| 2025-05-26 | 90.00 | 92.67 | 3.42 | 3.83% | 89.25 | 93.49 | 23748 | 21776 | 5.39% |
| 2025-05-23 | 92.66 | 89.25 | -3.54 | -3.82% | 89.20 | 92.66 | 21940 | 19819 | 4.98% |
| 2025-05-22 | 91.95 | 92.79 | 0.68 | 0.74% | 91.70 | 94.12 | 18487 | 17184 | 4.20% |
| 2025-05-21 | 94.00 | 92.11 | -1.68 | -1.79% | 91.47 | 94.51 | 14949 | 13798 | 3.40% |
| 2025-05-20 | 94.66 | 93.79 | -0.60 | -0.64% | 92.80 | 94.73 | 15571 | 14610 | 3.54% |
| 2025-05-19 | 95.20 | 94.39 | -0.19 | -0.20% | 93.55 | 95.58 | 12486 | 11815 | 2.84% |
| 2025-05-16 | 94.20 | 94.58 | 0.06 | 0.06% | 93.30 | 95.86 | 12615 | 11958 | 2.87% |
| 2025-05-15 | 98.11 | 95.52 | -3.09 | -3.13% | 95.26 | 98.41 | 18293 | 17604 | 4.16% |
| 2025-05-14 | 99.50 | 98.61 | -1.21 | -1.21% | 97.30 | 101.00 | 21642 | 21371 | 4.92% |
| 2025-05-13 | 101.49 | 99.82 | -0.53 | -0.53% | 99.65 | 102.96 | 20267 | 20440 | 4.60% |
| 2025-05-12 | 98.67 | 100.35 | 3.23 | 3.33% | 98.67 | 101.66 | 29248 | 29255 | 6.64% |
| 2025-05-09 | 101.32 | 97.12 | -4.28 | -4.22% | 97.05 | 101.32 | 26351 | 25930 | 5.99% |
| 2025-05-08 | 100.13 | 101.40 | 0.61 | 0.61% | 99.40 | 103.52 | 26811 | 27219 | 6.09% |
| 2025-05-07 | 103.88 | 100.79 | -1.31 | -1.28% | 99.50 | 105.86 | 43862 | 44837 | 9.96% |
| 2025-05-06 | 102.00 | 102.10 | 0.74 | 0.73% | 100.99 | 103.69 | 46430 | 47255 | 10.55% |
| 2025-04-30 | 98.03 | 101.36 | -2.54 | -2.44% | 93.00 | 101.55 | 70811 | 69132 | 16.09% |
| 2025-04-29 | 105.20 | 103.90 | -1.87 | -1.77% | 103.80 | 106.18 | 20244 | 21222 | 4.60% |
| 2025-04-28 | 105.00 | 105.77 | 0.12 | 0.11% | 104.70 | 107.50 | 16581 | 17594 | 3.77% |
| 2025-04-25 | 104.08 | 105.65 | 1.64 | 1.58% | 103.15 | 106.88 | 24170 | 25446 | 5.49% |
| 2025-04-24 | 108.22 | 104.01 | -4.21 | -3.89% | 103.60 | 108.70 | 22795 | 24004 | 5.18% |