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 | 89.94 | 90.94 | 1.00 | 1.11% | 89.57 | 91.48 | 6883 | 6246 | 3.89% |
| 2025-07-31 | 90.95 | 89.94 | -0.76 | -0.84% | 89.29 | 92.71 | 10557 | 9614 | 5.97% |
| 2025-07-30 | 94.11 | 90.70 | -3.38 | -3.59% | 89.78 | 94.18 | 14331 | 13067 | 8.11% |
| 2025-07-29 | 92.99 | 94.08 | 0.28 | 0.30% | 92.00 | 94.60 | 7123 | 6669 | 4.03% |
| 2025-07-28 | 95.67 | 93.80 | -1.86 | -1.94% | 91.63 | 95.90 | 13537 | 12591 | 7.66% |
| 2025-07-25 | 95.88 | 95.66 | -0.56 | -0.58% | 95.00 | 97.50 | 6466 | 6203 | 3.66% |
| 2025-07-24 | 94.00 | 96.22 | 2.44 | 2.60% | 93.15 | 97.00 | 10965 | 10458 | 6.20% |
| 2025-07-23 | 93.72 | 93.78 | -0.81 | -0.86% | 92.77 | 94.55 | 8105 | 7573 | 4.58% |
| 2025-07-22 | 94.50 | 94.59 | -0.24 | -0.25% | 93.80 | 95.49 | 6386 | 6032 | 3.61% |
| 2025-07-21 | 95.95 | 94.83 | -0.67 | -0.70% | 93.50 | 95.95 | 7870 | 7420 | 4.45% |
| 2025-07-18 | 97.53 | 95.50 | -2.29 | -2.34% | 94.11 | 97.53 | 15338 | 14587 | 8.68% |
| 2025-07-17 | 101.13 | 97.79 | -4.25 | -4.17% | 96.03 | 102.00 | 17578 | 17293 | 9.94% |
| 2025-07-16 | 98.65 | 102.04 | 3.37 | 3.42% | 98.00 | 102.88 | 18882 | 19094 | 10.68% |
| 2025-07-15 | 99.99 | 98.67 | -3.73 | -3.64% | 95.00 | 101.17 | 22695 | 22212 | 12.84% |
| 2025-07-14 | 96.00 | 102.40 | 7.65 | 8.07% | 96.00 | 106.65 | 22051 | 22615 | 13.27% |
| 2025-07-11 | 94.10 | 94.75 | -0.35 | -0.37% | 90.54 | 97.00 | 15146 | 14192 | 9.12% |
| 2025-07-10 | 96.63 | 95.10 | -1.88 | -1.94% | 93.01 | 97.79 | 12902 | 12250 | 7.77% |
| 2025-07-09 | 94.88 | 96.98 | 2.08 | 2.19% | 91.57 | 99.86 | 27977 | 27040 | 16.84% |
| 2025-07-08 | 93.36 | 94.90 | 1.52 | 1.63% | 93.36 | 99.87 | 33424 | 32137 | 20.12% |
| 2025-07-07 | 82.00 | 93.38 | 11.33 | 13.81% | 81.30 | 98.27 | 44345 | 40541 | 26.69% |
| 2025-07-04 | 79.85 | 82.05 | 2.30 | 2.88% | 78.13 | 82.35 | 10792 | 8686 | 6.50% |
| 2025-07-03 | 78.10 | 79.75 | 1.35 | 1.72% | 78.10 | 79.78 | 5254 | 4160 | 3.16% |
| 2025-07-02 | 80.60 | 78.40 | -2.20 | -2.73% | 77.40 | 80.87 | 8696 | 6829 | 5.23% |
| 2025-07-01 | 81.60 | 80.60 | -1.07 | -1.31% | 80.20 | 81.67 | 5797 | 4681 | 3.49% |
| 2025-06-30 | 79.60 | 81.67 | 1.92 | 2.41% | 78.98 | 82.92 | 7203 | 5893 | 4.34% |
| 2025-06-27 | 78.38 | 79.75 | 1.37 | 1.75% | 77.86 | 80.49 | 6212 | 4931 | 3.74% |
| 2025-06-26 | 80.05 | 78.38 | -1.67 | -2.09% | 78.02 | 80.36 | 7675 | 6069 | 4.62% |
| 2025-06-25 | 80.00 | 80.05 | 0.55 | 0.69% | 78.45 | 80.30 | 7089 | 5634 | 4.27% |
| 2025-06-24 | 76.60 | 79.50 | 3.21 | 4.21% | 76.07 | 79.79 | 11749 | 9250 | 7.07% |
| 2025-06-23 | 75.11 | 76.29 | 0.19 | 0.25% | 74.72 | 76.90 | 8929 | 6763 | 5.37% |
| 2025-06-20 | 82.09 | 76.10 | -5.88 | -7.17% | 75.48 | 82.24 | 17278 | 13526 | 10.40% |
| 2025-06-19 | 84.18 | 81.98 | -2.29 | -2.72% | 81.37 | 85.73 | 12243 | 10185 | 7.37% |
| 2025-06-18 | 109.16 | 110.10 | 1.00 | 0.92% | 107.00 | 111.50 | 8361 | 9097 | 6.54% |
| 2025-06-17 | 112.60 | 109.10 | -5.03 | -4.41% | 108.22 | 113.88 | 12436 | 13692 | 9.73% |
| 2025-06-16 | 103.97 | 114.13 | 10.04 | 9.65% | 103.31 | 116.04 | 19912 | 22175 | 15.58% |
| 2025-06-13 | 106.00 | 104.09 | -2.66 | -2.49% | 103.23 | 106.88 | 3746 | 3917 | 2.93% |
| 2025-06-12 | 103.89 | 106.75 | 2.05 | 1.96% | 103.88 | 106.75 | 3896 | 4117 | 3.05% |
| 2025-06-11 | 103.47 | 104.70 | 2.10 | 2.05% | 103.00 | 107.11 | 5069 | 5343 | 3.97% |
| 2025-06-10 | 106.50 | 102.60 | -3.70 | -3.48% | 101.02 | 106.70 | 7511 | 7741 | 5.88% |
| 2025-06-09 | 105.00 | 106.30 | 1.17 | 1.11% | 104.88 | 106.66 | 3360 | 3554 | 2.63% |
| 2025-06-06 | 106.88 | 105.13 | -1.44 | -1.35% | 104.86 | 106.88 | 2306 | 2430 | 1.80% |
| 2025-06-05 | 106.99 | 106.57 | 0.47 | 0.44% | 104.88 | 107.23 | 4088 | 4347 | 3.20% |
| 2025-06-04 | 103.98 | 106.10 | 2.20 | 2.12% | 103.48 | 106.86 | 6034 | 6376 | 4.72% |
| 2025-06-03 | 103.00 | 103.90 | 0.70 | 0.68% | 102.30 | 104.05 | 3616 | 3728 | 2.83% |
| 2025-05-30 | 105.05 | 103.20 | -2.90 | -2.73% | 102.31 | 106.25 | 5931 | 6163 | 4.64% |
| 2025-05-29 | 104.69 | 106.10 | 1.72 | 1.65% | 103.89 | 106.18 | 4090 | 4314 | 3.20% |
| 2025-05-28 | 104.96 | 104.38 | 0.41 | 0.39% | 103.51 | 106.05 | 3708 | 3883 | 2.90% |
| 2025-05-27 | 107.00 | 103.97 | -2.36 | -2.22% | 103.15 | 107.01 | 3750 | 3913 | 2.93% |
| 2025-05-26 | 105.98 | 106.33 | 0.28 | 0.26% | 104.66 | 106.77 | 3141 | 3324 | 2.46% |
| 2025-05-23 | 106.86 | 106.05 | -0.80 | -0.75% | 105.60 | 108.12 | 4106 | 4391 | 3.21% |
| 2025-05-22 | 110.87 | 106.85 | -3.31 | -3.00% | 106.60 | 112.48 | 8996 | 9790 | 7.04% |
| 2025-05-21 | 111.60 | 110.16 | -1.73 | -1.55% | 109.53 | 112.54 | 5274 | 5837 | 4.13% |
| 2025-05-20 | 110.96 | 111.89 | 0.90 | 0.81% | 109.80 | 112.05 | 3126 | 3474 | 2.45% |
| 2025-05-19 | 113.98 | 110.99 | -3.00 | -2.63% | 110.09 | 113.98 | 7147 | 7954 | 5.59% |
| 2025-05-16 | 112.73 | 113.99 | 1.19 | 1.05% | 111.08 | 116.47 | 5692 | 6536 | 4.45% |
| 2025-05-15 | 113.26 | 112.80 | -1.48 | -1.30% | 110.80 | 114.16 | 7303 | 8191 | 5.71% |
| 2025-05-14 | 114.29 | 114.28 | 0.00 | 0.00% | 111.20 | 115.28 | 8540 | 9684 | 6.68% |
| 2025-05-13 | 115.40 | 114.28 | 0.15 | 0.13% | 113.85 | 116.80 | 6279 | 7237 | 4.91% |
| 2025-05-12 | 113.95 | 114.13 | 1.38 | 1.22% | 112.82 | 116.88 | 10514 | 12112 | 8.23% |
| 2025-05-09 | 113.88 | 112.75 | -1.59 | -1.39% | 111.12 | 114.99 | 9384 | 10571 | 7.34% |
| 2025-05-08 | 118.00 | 114.34 | -4.85 | -4.07% | 114.30 | 118.90 | 14858 | 17190 | 11.63% |
| 2025-05-07 | 125.00 | 119.19 | -0.87 | -0.72% | 117.39 | 127.77 | 22028 | 27028 | 17.24% |
| 2025-05-06 | 109.00 | 120.06 | 11.29 | 10.38% | 109.00 | 122.45 | 16276 | 18696 | 12.74% |
| 2025-04-30 | 107.02 | 108.77 | 1.27 | 1.18% | 106.66 | 109.93 | 6023 | 6553 | 4.71% |
| 2025-04-29 | 107.63 | 107.50 | -0.15 | -0.14% | 105.69 | 109.37 | 7340 | 7859 | 5.74% |
| 2025-04-28 | 106.00 | 107.65 | 3.96 | 3.82% | 103.10 | 111.11 | 11559 | 12398 | 9.04% |
| 2025-04-25 | 100.86 | 103.69 | 2.32 | 2.29% | 100.70 | 105.00 | 7109 | 7344 | 5.56% |
| 2025-04-24 | 104.10 | 101.37 | -3.39 | -3.24% | 99.70 | 104.36 | 8707 | 8833 | 6.81% |