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 | 96.07 | 96.65 | 0.59 | 0.61% | 94.69 | 100.98 | 20791 | 20321 | 3.43% |
| 2025-07-31 | 97.90 | 96.06 | -1.22 | -1.25% | 95.00 | 98.91 | 19352 | 18830 | 3.19% |
| 2025-07-30 | 100.00 | 97.28 | -4.75 | -4.66% | 96.26 | 101.99 | 21737 | 21521 | 3.58% |
| 2025-07-29 | 101.00 | 102.03 | 2.21 | 2.21% | 95.58 | 102.50 | 25969 | 25894 | 4.28% |
| 2025-07-28 | 99.68 | 99.82 | 1.15 | 1.17% | 98.30 | 101.89 | 19521 | 19436 | 3.22% |
| 2025-07-25 | 101.97 | 98.67 | -3.88 | -3.78% | 97.60 | 103.50 | 32521 | 32575 | 5.36% |
| 2025-07-24 | 105.32 | 102.55 | 4.20 | 4.27% | 100.09 | 115.71 | 47605 | 51203 | 7.85% |
| 2025-07-23 | 103.00 | 98.35 | -6.75 | -6.42% | 98.20 | 105.87 | 29300 | 29697 | 4.83% |
| 2025-07-22 | 110.16 | 105.10 | -5.06 | -4.59% | 104.00 | 110.16 | 36863 | 39433 | 6.08% |
| 2025-07-21 | 94.99 | 110.16 | 18.36 | 20.00% | 94.65 | 110.16 | 48291 | 48720 | 7.96% |
| 2025-07-18 | 82.44 | 91.80 | 9.80 | 11.95% | 80.56 | 95.00 | 37785 | 33274 | 6.23% |
| 2025-07-17 | 81.00 | 82.00 | 2.12 | 2.65% | 78.81 | 82.85 | 14375 | 11696 | 2.37% |
| 2025-07-16 | 77.29 | 79.88 | 3.66 | 4.80% | 76.90 | 82.00 | 20009 | 15995 | 3.30% |
| 2025-07-15 | 77.45 | 76.22 | -1.23 | -1.59% | 75.00 | 78.11 | 11039 | 8419 | 1.82% |
| 2025-07-14 | 72.30 | 77.45 | 4.16 | 5.68% | 71.86 | 78.63 | 16176 | 12192 | 2.67% |
| 2025-07-11 | 72.40 | 73.29 | 1.34 | 1.86% | 71.68 | 73.90 | 7259 | 5319 | 1.20% |
| 2025-07-10 | 72.68 | 72.10 | -0.44 | -0.61% | 71.60 | 73.77 | 5352 | 3884 | 0.88% |
| 2025-07-09 | 72.60 | 72.54 | -0.06 | -0.08% | 71.64 | 73.69 | 5868 | 4262 | 0.97% |
| 2025-07-08 | 71.75 | 72.60 | 0.98 | 1.37% | 71.09 | 73.68 | 5342 | 3879 | 0.88% |
| 2025-07-07 | 72.71 | 71.62 | -0.97 | -1.34% | 71.50 | 74.80 | 6824 | 4973 | 1.13% |
| 2025-07-04 | 72.28 | 72.59 | 0.31 | 0.43% | 71.59 | 73.86 | 6579 | 4770 | 1.08% |
| 2025-07-03 | 72.29 | 72.28 | 0.36 | 0.50% | 71.35 | 73.41 | 6829 | 4949 | 1.13% |
| 2025-07-02 | 72.60 | 71.92 | -1.44 | -1.96% | 71.38 | 73.92 | 8629 | 6239 | 1.42% |
| 2025-07-01 | 70.69 | 73.36 | 2.76 | 3.91% | 70.18 | 74.94 | 15493 | 11266 | 2.55% |
| 2025-06-30 | 68.41 | 70.60 | 1.89 | 2.75% | 68.41 | 70.98 | 7661 | 5342 | 1.26% |
| 2025-06-27 | 68.50 | 68.71 | 0.71 | 1.04% | 68.00 | 69.93 | 6858 | 4725 | 1.13% |
| 2025-06-26 | 69.57 | 68.00 | -0.55 | -0.80% | 67.24 | 69.57 | 7481 | 5109 | 1.23% |
| 2025-06-25 | 70.20 | 68.55 | 0.37 | 0.54% | 66.92 | 70.98 | 11155 | 7649 | 1.84% |
| 2025-06-24 | 67.77 | 68.18 | 0.57 | 0.84% | 67.29 | 68.30 | 6770 | 4594 | 1.12% |
| 2025-06-23 | 66.94 | 67.61 | 1.71 | 2.59% | 65.88 | 67.88 | 6646 | 4457 | 1.10% |
| 2025-06-20 | 66.98 | 65.90 | -1.30 | -1.93% | 65.70 | 67.60 | 5995 | 3972 | 0.99% |
| 2025-06-19 | 69.43 | 67.20 | -1.77 | -2.57% | 66.70 | 70.20 | 9406 | 6409 | 1.55% |
| 2025-06-18 | 69.10 | 68.97 | -0.94 | -1.34% | 68.13 | 69.87 | 7754 | 5345 | 1.28% |
| 2025-06-17 | 73.74 | 69.91 | -2.67 | -3.68% | 69.69 | 74.30 | 14204 | 10176 | 2.34% |
| 2025-06-16 | 73.24 | 72.58 | -0.46 | -0.63% | 72.05 | 73.89 | 6549 | 4768 | 1.08% |
| 2025-06-13 | 74.50 | 73.04 | -2.36 | -3.13% | 72.00 | 74.99 | 10439 | 7624 | 1.72% |
| 2025-06-12 | 74.75 | 75.40 | 0.54 | 0.72% | 73.85 | 76.30 | 11075 | 8298 | 1.83% |
| 2025-06-11 | 79.00 | 74.86 | -2.09 | -2.72% | 74.50 | 79.28 | 13018 | 9864 | 2.15% |
| 2025-06-10 | 73.55 | 76.95 | 3.45 | 4.69% | 73.16 | 77.00 | 20763 | 15518 | 3.42% |
| 2025-06-09 | 72.00 | 73.50 | 1.39 | 1.93% | 71.70 | 75.44 | 17157 | 12670 | 2.83% |
| 2025-06-06 | 74.52 | 72.11 | -2.58 | -3.45% | 71.50 | 75.00 | 17469 | 12696 | 2.88% |
| 2025-06-05 | 75.75 | 74.69 | -0.99 | -1.31% | 74.00 | 77.74 | 18558 | 13982 | 3.06% |
| 2025-06-04 | 78.05 | 75.68 | -3.47 | -4.38% | 74.10 | 78.05 | 19801 | 14975 | 3.26% |
| 2025-06-03 | 75.25 | 79.15 | 3.90 | 5.18% | 73.87 | 79.83 | 25956 | 19761 | 4.28% |
| 2025-05-30 | 77.37 | 75.25 | -2.75 | -3.53% | 74.71 | 80.98 | 33266 | 25920 | 5.48% |
| 2025-05-29 | 73.40 | 78.00 | 8.01 | 11.44% | 73.00 | 83.20 | 39650 | 30681 | 6.54% |
| 2025-05-28 | 67.98 | 69.99 | 1.74 | 2.55% | 66.55 | 70.30 | 20807 | 14310 | 3.43% |
| 2025-05-27 | 63.69 | 68.25 | 4.99 | 7.89% | 62.75 | 69.70 | 25172 | 16859 | 4.15% |
| 2025-05-26 | 64.00 | 63.26 | -1.39 | -2.15% | 62.53 | 64.39 | 8384 | 5298 | 1.38% |
| 2025-05-23 | 66.00 | 64.65 | -2.35 | -3.51% | 64.12 | 67.32 | 14653 | 9599 | 2.42% |
| 2025-05-22 | 63.79 | 67.00 | 2.05 | 3.16% | 62.03 | 67.45 | 23592 | 15481 | 3.89% |
| 2025-05-21 | 61.80 | 64.95 | 3.50 | 5.70% | 61.10 | 67.00 | 17591 | 11423 | 2.90% |
| 2025-05-20 | 61.60 | 61.45 | -0.09 | -0.15% | 61.37 | 63.32 | 7901 | 4930 | 1.30% |
| 2025-05-19 | 63.80 | 61.54 | -1.46 | -2.32% | 60.74 | 63.80 | 5092 | 3130 | 0.84% |
| 2025-05-16 | 62.09 | 63.00 | 1.73 | 2.82% | 60.50 | 63.57 | 5671 | 3531 | 0.94% |
| 2025-05-15 | 61.33 | 61.27 | -0.73 | -1.18% | 60.37 | 62.00 | 3872 | 2372 | 0.64% |
| 2025-05-14 | 62.25 | 62.00 | 0.16 | 0.26% | 60.61 | 63.18 | 5627 | 3474 | 0.93% |
| 2025-05-13 | 61.00 | 61.84 | 1.16 | 1.91% | 60.81 | 64.24 | 8372 | 5241 | 1.38% |
| 2025-05-12 | 59.70 | 60.68 | 0.58 | 0.97% | 59.15 | 60.98 | 5171 | 3113 | 0.85% |
| 2025-05-09 | 61.67 | 60.10 | -1.78 | -2.88% | 59.90 | 62.36 | 3779 | 2293 | 0.62% |
| 2025-05-08 | 61.24 | 61.88 | 0.76 | 1.24% | 61.01 | 62.21 | 3840 | 2374 | 0.63% |
| 2025-05-07 | 62.59 | 61.12 | -1.34 | -2.15% | 60.59 | 63.69 | 6558 | 4070 | 1.08% |
| 2025-05-06 | 61.09 | 62.46 | 1.46 | 2.39% | 60.40 | 62.81 | 7265 | 4444 | 1.20% |
| 2025-04-30 | 61.34 | 61.00 | -0.48 | -0.78% | 60.56 | 62.59 | 4379 | 2687 | 0.72% |
| 2025-04-29 | 61.98 | 61.48 | 0.50 | 0.82% | 60.30 | 61.98 | 5751 | 3513 | 0.95% |
| 2025-04-28 | 62.21 | 60.98 | 1.48 | 2.49% | 60.42 | 62.90 | 9268 | 5712 | 1.53% |
| 2025-04-25 | 60.38 | 59.50 | -0.60 | -1.00% | 58.09 | 60.49 | 3999 | 2379 | 0.66% |
| 2025-04-24 | 59.45 | 60.10 | 0.13 | 0.22% | 59.05 | 62.36 | 8416 | 5108 | 1.39% |