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 | 98.01 | 94.49 | -4.81 | -4.84% | 93.88 | 99.69 | 102322 | 98165 | 2.04% |
| 2025-07-31 | 97.00 | 99.30 | 0.77 | 0.78% | 97.00 | 104.06 | 133272 | 133519 | 2.66% |
| 2025-07-30 | 98.29 | 98.53 | -0.97 | -0.97% | 97.50 | 100.47 | 87346 | 86404 | 1.74% |
| 2025-07-29 | 95.50 | 99.50 | 3.74 | 3.91% | 94.77 | 99.98 | 135724 | 132920 | 2.71% |
| 2025-07-28 | 93.03 | 95.76 | 2.73 | 2.93% | 92.48 | 97.47 | 146900 | 140468 | 2.93% |
| 2025-07-25 | 87.08 | 93.03 | 6.00 | 6.89% | 86.66 | 93.90 | 154823 | 139578 | 3.09% |
| 2025-07-24 | 87.35 | 87.03 | -0.37 | -0.42% | 86.20 | 88.50 | 57645 | 50384 | 1.15% |
| 2025-07-23 | 85.60 | 87.40 | 0.72 | 0.83% | 85.18 | 88.50 | 68364 | 59584 | 1.36% |
| 2025-07-22 | 86.92 | 86.68 | -0.01 | -0.01% | 85.79 | 87.70 | 59667 | 51796 | 1.20% |
| 2025-07-21 | 86.80 | 86.69 | -0.85 | -0.97% | 86.00 | 87.50 | 48395 | 41960 | 0.97% |
| 2025-07-18 | 89.49 | 87.54 | -0.88 | -1.00% | 86.60 | 90.19 | 73206 | 64303 | 1.47% |
| 2025-07-17 | 88.18 | 88.42 | -0.57 | -0.64% | 87.06 | 89.30 | 63873 | 56379 | 1.28% |
| 2025-07-16 | 86.29 | 88.99 | 3.45 | 4.03% | 85.50 | 89.98 | 108349 | 95754 | 2.17% |
| 2025-07-15 | 86.90 | 85.54 | -0.46 | -0.53% | 84.61 | 87.79 | 70072 | 60060 | 1.40% |
| 2025-07-14 | 87.08 | 86.00 | -1.95 | -2.22% | 84.50 | 87.40 | 77830 | 66670 | 1.56% |
| 2025-07-11 | 86.78 | 87.95 | 0.92 | 1.06% | 84.50 | 88.01 | 70812 | 61188 | 1.42% |
| 2025-07-10 | 87.00 | 87.03 | 0.03 | 0.03% | 85.28 | 88.34 | 60035 | 52209 | 1.20% |
| 2025-07-09 | 93.50 | 87.00 | -6.52 | -6.97% | 86.60 | 93.61 | 125240 | 112206 | 2.51% |
| 2025-07-08 | 90.96 | 93.52 | 2.44 | 2.68% | 90.58 | 94.38 | 68245 | 63205 | 1.37% |
| 2025-07-07 | 91.50 | 91.08 | -0.42 | -0.46% | 89.65 | 91.72 | 37307 | 33800 | 0.75% |
| 2025-07-04 | 91.00 | 91.50 | 0.25 | 0.27% | 90.61 | 93.46 | 57395 | 52816 | 1.15% |
| 2025-07-03 | 95.91 | 91.25 | -4.93 | -5.13% | 90.01 | 96.33 | 99314 | 91469 | 1.99% |
| 2025-07-02 | 95.01 | 96.18 | -0.21 | -0.22% | 94.05 | 96.77 | 62552 | 59711 | 1.25% |
| 2025-07-01 | 96.51 | 96.39 | -0.11 | -0.11% | 94.95 | 99.90 | 104000 | 101199 | 2.08% |
| 2025-06-30 | 94.00 | 96.50 | 4.50 | 4.89% | 92.51 | 98.00 | 130476 | 124886 | 2.61% |
| 2025-06-27 | 89.93 | 92.00 | 5.28 | 6.09% | 87.18 | 95.16 | 149485 | 136909 | 3.00% |
| 2025-06-26 | 89.18 | 86.72 | -2.88 | -3.21% | 86.41 | 90.55 | 88093 | 77830 | 1.77% |
| 2025-06-25 | 86.26 | 89.60 | 4.04 | 4.72% | 85.17 | 89.75 | 114980 | 100759 | 2.30% |
| 2025-06-24 | 86.01 | 85.56 | 0.36 | 0.42% | 84.80 | 87.11 | 70371 | 60318 | 1.41% |
| 2025-06-23 | 85.82 | 85.20 | -1.13 | -1.31% | 84.73 | 87.45 | 54110 | 46298 | 1.08% |
| 2025-06-20 | 86.50 | 86.33 | 0.58 | 0.68% | 85.85 | 89.97 | 75944 | 66508 | 1.52% |
| 2025-06-19 | 89.68 | 85.75 | -2.89 | -3.26% | 85.61 | 89.95 | 73457 | 64116 | 1.47% |
| 2025-06-18 | 86.25 | 88.64 | 2.24 | 2.59% | 85.00 | 89.90 | 87368 | 76893 | 1.75% |
| 2025-06-17 | 86.30 | 86.40 | 0.22 | 0.26% | 85.20 | 87.15 | 48110 | 41456 | 0.96% |
| 2025-06-16 | 84.00 | 86.18 | 0.38 | 0.44% | 83.99 | 86.50 | 75193 | 64244 | 1.51% |
| 2025-06-13 | 89.50 | 85.80 | -3.78 | -4.22% | 83.85 | 91.26 | 134254 | 115941 | 2.69% |
| 2025-06-12 | 91.20 | 89.58 | -3.00 | -3.24% | 89.00 | 92.60 | 90987 | 82279 | 1.82% |
| 2025-06-11 | 88.31 | 92.58 | 4.05 | 4.57% | 88.31 | 95.00 | 125921 | 116054 | 2.52% |
| 2025-06-10 | 88.79 | 88.53 | 0.45 | 0.51% | 86.38 | 92.98 | 99550 | 89507 | 2.00% |
| 2025-06-09 | 89.43 | 88.08 | -1.35 | -1.51% | 87.51 | 89.83 | 53008 | 46849 | 1.06% |
| 2025-06-06 | 88.50 | 89.43 | -0.69 | -0.77% | 87.01 | 90.49 | 72153 | 64126 | 1.45% |
| 2025-06-05 | 84.70 | 90.12 | 6.12 | 7.29% | 83.19 | 91.31 | 124594 | 109767 | 2.50% |
| 2025-06-04 | 84.55 | 84.00 | -0.50 | -0.59% | 83.70 | 87.25 | 56042 | 47811 | 1.12% |
| 2025-06-03 | 86.00 | 84.50 | -2.81 | -3.22% | 84.27 | 87.66 | 53624 | 45901 | 1.07% |
| 2025-05-30 | 87.11 | 87.31 | -0.84 | -0.95% | 84.10 | 87.31 | 87495 | 75017 | 1.75% |
| 2025-05-29 | 86.47 | 88.15 | 3.19 | 3.75% | 85.11 | 88.68 | 82648 | 72148 | 1.66% |
| 2025-05-28 | 82.10 | 84.96 | 1.69 | 2.03% | 82.10 | 85.66 | 64367 | 54378 | 1.29% |
| 2025-05-27 | 84.38 | 83.27 | 0.08 | 0.10% | 82.90 | 87.55 | 89116 | 75777 | 1.79% |
| 2025-05-26 | 82.01 | 83.19 | 0.83 | 1.01% | 81.10 | 83.50 | 52658 | 43518 | 1.06% |
| 2025-05-23 | 87.88 | 82.36 | -4.56 | -5.25% | 82.21 | 88.67 | 92923 | 78116 | 1.86% |
| 2025-05-22 | 88.10 | 86.92 | -2.40 | -2.69% | 86.59 | 90.98 | 63364 | 55602 | 1.27% |
| 2025-05-21 | 86.10 | 89.32 | 1.73 | 1.98% | 84.69 | 89.86 | 114971 | 100808 | 2.30% |
| 2025-05-20 | 84.10 | 87.59 | 4.04 | 4.84% | 83.54 | 88.87 | 113825 | 98338 | 2.28% |
| 2025-05-19 | 85.00 | 83.55 | -2.00 | -2.34% | 82.80 | 85.81 | 66752 | 55943 | 1.34% |
| 2025-05-16 | 86.51 | 85.55 | 0.40 | 0.47% | 83.33 | 87.22 | 68956 | 58914 | 1.38% |
| 2025-05-15 | 84.00 | 85.15 | -0.03 | -0.04% | 84.00 | 87.48 | 75696 | 64758 | 1.52% |
| 2025-05-14 | 86.63 | 85.18 | 1.52 | 1.82% | 84.70 | 89.94 | 137171 | 119622 | 2.75% |
| 2025-05-13 | 85.62 | 83.66 | -0.87 | -1.03% | 83.50 | 86.43 | 64922 | 55057 | 1.30% |
| 2025-05-12 | 83.35 | 84.53 | 0.88 | 1.05% | 82.07 | 85.23 | 69942 | 58998 | 1.40% |
| 2025-05-09 | 88.50 | 83.65 | -5.35 | -6.01% | 83.39 | 88.88 | 114423 | 97022 | 2.29% |
| 2025-05-08 | 88.60 | 89.00 | 0.34 | 0.38% | 87.61 | 90.22 | 75686 | 67528 | 1.52% |
| 2025-05-07 | 91.70 | 88.66 | -3.13 | -3.41% | 87.62 | 92.97 | 116766 | 104834 | 2.34% |
| 2025-05-06 | 95.97 | 91.79 | -4.24 | -4.42% | 90.74 | 96.49 | 143600 | 131885 | 2.88% |
| 2025-04-30 | 92.00 | 96.03 | 3.62 | 3.92% | 90.70 | 96.03 | 101973 | 96239 | 2.04% |
| 2025-04-29 | 90.07 | 92.41 | 2.01 | 2.22% | 89.03 | 92.50 | 74395 | 67850 | 1.49% |
| 2025-04-28 | 89.60 | 90.40 | -0.50 | -0.55% | 88.80 | 92.87 | 80812 | 73281 | 1.62% |
| 2025-04-25 | 92.35 | 90.90 | -2.28 | -2.45% | 90.65 | 93.99 | 72064 | 65912 | 1.44% |
| 2025-04-24 | 93.37 | 93.18 | -0.54 | -0.58% | 92.50 | 95.35 | 58872 | 55165 | 1.18% |