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 | 90.22 | 91.20 | 0.77 | 0.85% | 89.50 | 92.09 | 11814 | 10732 | 2.37% |
| 2025-07-31 | 91.08 | 90.43 | -0.17 | -0.19% | 90.02 | 93.32 | 18501 | 17028 | 3.71% |
| 2025-07-30 | 91.96 | 90.60 | -1.14 | -1.24% | 89.58 | 92.23 | 11790 | 10723 | 2.37% |
| 2025-07-29 | 91.00 | 91.74 | 0.55 | 0.60% | 90.66 | 92.24 | 10406 | 9524 | 2.09% |
| 2025-07-28 | 92.00 | 91.19 | -0.26 | -0.28% | 90.40 | 92.30 | 9689 | 8827 | 1.94% |
| 2025-07-25 | 89.00 | 91.45 | 2.30 | 2.58% | 89.00 | 91.50 | 16597 | 14999 | 3.33% |
| 2025-07-24 | 86.45 | 89.15 | 2.66 | 3.08% | 86.45 | 90.36 | 14585 | 12927 | 2.93% |
| 2025-07-23 | 87.19 | 86.49 | -0.71 | -0.81% | 86.17 | 87.69 | 10585 | 9202 | 2.12% |
| 2025-07-22 | 87.00 | 87.20 | -1.41 | -1.59% | 87.00 | 89.40 | 10302 | 9073 | 2.07% |
| 2025-07-21 | 90.18 | 88.61 | -1.71 | -1.89% | 88.61 | 90.55 | 9771 | 8719 | 1.96% |
| 2025-07-18 | 88.51 | 90.32 | 0.13 | 0.14% | 86.59 | 90.75 | 13054 | 11601 | 2.62% |
| 2025-07-17 | 90.09 | 90.19 | -0.44 | -0.49% | 89.32 | 90.44 | 7009 | 6307 | 1.41% |
| 2025-07-16 | 88.49 | 90.63 | 1.85 | 2.08% | 88.11 | 91.50 | 11735 | 10604 | 2.36% |
| 2025-07-15 | 89.54 | 88.78 | -0.98 | -1.09% | 88.06 | 89.99 | 6441 | 5713 | 1.29% |
| 2025-07-14 | 90.00 | 89.76 | 0.13 | 0.15% | 88.61 | 90.44 | 6117 | 5470 | 1.23% |
| 2025-07-11 | 89.02 | 89.63 | 0.69 | 0.78% | 88.19 | 90.46 | 8510 | 7600 | 1.71% |
| 2025-07-10 | 87.39 | 88.94 | 1.50 | 1.72% | 87.00 | 89.64 | 8659 | 7663 | 1.74% |
| 2025-07-09 | 88.15 | 87.44 | -0.75 | -0.85% | 87.44 | 88.86 | 5372 | 4714 | 1.08% |
| 2025-07-08 | 86.99 | 88.19 | 1.55 | 1.79% | 86.28 | 88.70 | 7925 | 6973 | 1.59% |
| 2025-07-07 | 86.18 | 86.64 | 0.44 | 0.51% | 85.86 | 87.28 | 4984 | 4315 | 1.00% |
| 2025-07-04 | 87.50 | 86.20 | -1.48 | -1.69% | 86.00 | 88.18 | 10638 | 9257 | 2.14% |
| 2025-07-03 | 87.40 | 87.68 | 0.28 | 0.32% | 87.06 | 88.50 | 8057 | 7071 | 1.62% |
| 2025-07-02 | 90.76 | 87.40 | -3.80 | -4.17% | 87.28 | 91.36 | 14729 | 13027 | 2.96% |
| 2025-07-01 | 91.42 | 91.20 | -0.40 | -0.44% | 90.68 | 92.50 | 8320 | 7605 | 1.67% |
| 2025-06-30 | 91.49 | 91.60 | 0.45 | 0.49% | 91.25 | 92.80 | 9312 | 8558 | 1.87% |
| 2025-06-27 | 90.98 | 91.15 | 1.14 | 1.27% | 90.34 | 92.47 | 11862 | 10857 | 2.38% |
| 2025-06-26 | 92.35 | 90.01 | -2.29 | -2.48% | 89.81 | 92.50 | 10530 | 9581 | 2.11% |
| 2025-06-25 | 92.00 | 92.30 | 0.56 | 0.61% | 90.81 | 92.56 | 9228 | 8480 | 1.85% |
| 2025-06-24 | 91.76 | 91.74 | 0.89 | 0.98% | 90.63 | 91.95 | 9353 | 8553 | 1.88% |
| 2025-06-23 | 87.60 | 90.85 | 2.97 | 3.38% | 87.27 | 92.15 | 11889 | 10744 | 2.39% |
| 2025-06-20 | 89.31 | 87.88 | -1.43 | -1.60% | 87.88 | 90.30 | 6978 | 6208 | 1.40% |
| 2025-06-19 | 89.07 | 89.31 | 0.21 | 0.24% | 88.91 | 91.50 | 11659 | 10510 | 2.34% |
| 2025-06-18 | 88.15 | 89.10 | 0.95 | 1.08% | 87.30 | 89.38 | 8075 | 7163 | 1.62% |
| 2025-06-17 | 87.80 | 88.15 | 0.49 | 0.56% | 86.91 | 88.92 | 10045 | 8802 | 2.02% |
| 2025-06-16 | 88.79 | 87.66 | -1.22 | -1.37% | 86.76 | 89.21 | 10897 | 9566 | 2.19% |
| 2025-06-13 | 90.01 | 88.88 | -1.27 | -1.41% | 88.28 | 90.74 | 7888 | 7059 | 1.58% |
| 2025-06-12 | 93.00 | 90.15 | -3.10 | -3.32% | 89.30 | 93.00 | 13618 | 12348 | 2.73% |
| 2025-06-11 | 91.32 | 93.25 | 1.83 | 2.00% | 90.64 | 93.70 | 14305 | 13247 | 2.87% |
| 2025-06-10 | 91.88 | 91.42 | -0.32 | -0.35% | 88.18 | 92.44 | 19933 | 17979 | 4.00% |
| 2025-06-09 | 92.85 | 91.74 | -1.11 | -1.20% | 90.91 | 92.85 | 12454 | 11395 | 2.50% |
| 2025-06-06 | 92.50 | 92.85 | 0.37 | 0.40% | 91.00 | 93.45 | 9735 | 8977 | 1.95% |
| 2025-06-05 | 91.23 | 92.48 | 1.36 | 1.49% | 88.39 | 92.57 | 15107 | 13663 | 3.03% |
| 2025-06-04 | 92.00 | 91.12 | -1.13 | -1.22% | 90.80 | 93.50 | 9235 | 8476 | 1.85% |
| 2025-06-03 | 91.00 | 92.25 | 0.26 | 0.28% | 90.16 | 93.72 | 13132 | 12031 | 2.64% |
| 2025-05-30 | 93.68 | 91.99 | -2.13 | -2.26% | 90.88 | 94.83 | 11095 | 10210 | 2.23% |
| 2025-05-29 | 92.00 | 94.12 | 1.88 | 2.04% | 92.00 | 94.79 | 8351 | 7820 | 1.68% |
| 2025-05-28 | 92.08 | 92.24 | 0.17 | 0.18% | 91.34 | 92.93 | 4348 | 4003 | 0.87% |
| 2025-05-27 | 93.46 | 92.07 | -1.39 | -1.49% | 91.91 | 93.70 | 4891 | 4519 | 0.98% |
| 2025-05-26 | 93.14 | 93.46 | 0.35 | 0.38% | 92.70 | 94.24 | 4604 | 4298 | 0.92% |
| 2025-05-23 | 94.69 | 93.11 | -1.57 | -1.66% | 93.00 | 95.78 | 8625 | 8111 | 1.73% |
| 2025-05-22 | 96.80 | 94.68 | -2.12 | -2.19% | 94.58 | 98.50 | 6395 | 6160 | 1.28% |
| 2025-05-21 | 98.00 | 96.80 | -1.08 | -1.10% | 96.11 | 98.00 | 6392 | 6195 | 1.28% |
| 2025-05-20 | 95.60 | 97.88 | 2.62 | 2.75% | 94.50 | 98.48 | 10548 | 10270 | 2.12% |
| 2025-05-19 | 96.03 | 95.26 | -0.74 | -0.77% | 94.11 | 96.30 | 11476 | 10915 | 2.30% |
| 2025-05-16 | 95.06 | 96.00 | 0.40 | 0.42% | 95.06 | 96.96 | 6914 | 6646 | 1.39% |
| 2025-05-15 | 99.66 | 95.60 | -4.13 | -4.14% | 95.43 | 100.00 | 12003 | 11643 | 2.41% |
| 2025-05-14 | 102.97 | 99.73 | -2.98 | -2.90% | 99.60 | 103.66 | 10932 | 10986 | 2.19% |
| 2025-05-13 | 101.20 | 102.71 | 2.52 | 2.52% | 100.50 | 104.06 | 12779 | 13119 | 2.57% |
| 2025-05-12 | 101.92 | 100.19 | -0.52 | -0.52% | 99.69 | 102.28 | 11316 | 11374 | 2.27% |
| 2025-05-09 | 104.66 | 100.71 | -4.19 | -3.99% | 99.67 | 104.67 | 11348 | 11479 | 2.28% |
| 2025-05-08 | 105.50 | 104.90 | -1.29 | -1.21% | 104.30 | 106.49 | 8548 | 8992 | 1.72% |
| 2025-05-07 | 108.32 | 106.19 | -1.75 | -1.62% | 105.20 | 109.43 | 10086 | 10808 | 2.02% |
| 2025-05-06 | 104.04 | 107.94 | 3.94 | 3.79% | 103.88 | 108.50 | 13898 | 14842 | 2.79% |
| 2025-04-30 | 105.30 | 104.00 | 0.20 | 0.19% | 103.26 | 106.28 | 7697 | 8060 | 1.54% |
| 2025-04-29 | 102.98 | 103.80 | -1.34 | -1.27% | 101.21 | 105.60 | 9167 | 9495 | 1.84% |
| 2025-04-28 | 103.55 | 105.14 | 1.61 | 1.56% | 102.50 | 105.80 | 6533 | 6827 | 1.31% |
| 2025-04-25 | 106.00 | 103.53 | -3.13 | -2.93% | 102.51 | 106.66 | 11691 | 12155 | 2.35% |
| 2025-04-24 | 108.03 | 106.66 | -1.84 | -1.70% | 105.20 | 109.39 | 8330 | 8916 | 1.67% |