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 | 95.00 | 94.04 | 0.02 | 0.02% | 92.82 | 97.66 | 33330 | 31750 | 4.61% |
| 2025-07-31 | 89.26 | 94.02 | 3.90 | 4.33% | 89.26 | 95.50 | 39478 | 37101 | 5.46% |
| 2025-07-30 | 89.95 | 90.12 | -0.68 | -0.75% | 88.90 | 91.96 | 25036 | 22614 | 3.46% |
| 2025-07-29 | 87.80 | 90.80 | 2.29 | 2.59% | 87.20 | 92.18 | 27177 | 24606 | 3.76% |
| 2025-07-28 | 90.00 | 88.51 | -0.02 | -0.02% | 87.11 | 90.00 | 27386 | 24248 | 3.79% |
| 2025-07-25 | 86.20 | 88.53 | 2.33 | 2.70% | 84.92 | 88.97 | 26815 | 23274 | 3.71% |
| 2025-07-24 | 84.40 | 86.20 | 0.94 | 1.10% | 84.40 | 88.77 | 30958 | 26753 | 4.28% |
| 2025-07-23 | 82.85 | 85.26 | 2.16 | 2.60% | 82.25 | 86.86 | 30574 | 25988 | 4.23% |
| 2025-07-22 | 84.30 | 83.10 | -1.86 | -2.19% | 83.07 | 86.94 | 25720 | 21822 | 3.55% |
| 2025-07-21 | 82.73 | 84.96 | 0.95 | 1.13% | 82.05 | 85.00 | 25298 | 21183 | 3.50% |
| 2025-07-18 | 84.18 | 84.01 | -0.17 | -0.20% | 83.50 | 85.50 | 17718 | 14906 | 2.45% |
| 2025-07-17 | 87.01 | 84.18 | -2.32 | -2.68% | 84.00 | 87.10 | 28796 | 24348 | 4.03% |
| 2025-07-16 | 87.01 | 86.50 | -0.25 | -0.29% | 85.50 | 88.34 | 17487 | 15193 | 2.45% |
| 2025-07-15 | 90.80 | 86.75 | -4.67 | -5.11% | 86.40 | 91.62 | 30044 | 26441 | 4.21% |
| 2025-07-14 | 89.59 | 91.42 | 1.42 | 1.58% | 88.22 | 93.71 | 38086 | 34891 | 5.33% |
| 2025-07-11 | 89.71 | 90.00 | -0.50 | -0.55% | 89.00 | 91.59 | 19069 | 17191 | 2.67% |
| 2025-07-10 | 87.01 | 90.50 | 3.79 | 4.37% | 87.01 | 92.80 | 40326 | 36463 | 5.65% |
| 2025-07-09 | 86.01 | 87.03 | 0.37 | 0.43% | 84.03 | 88.40 | 33329 | 28682 | 4.67% |
| 2025-07-08 | 93.50 | 86.66 | -0.24 | -0.28% | 85.97 | 93.50 | 58437 | 51367 | 8.18% |
| 2025-07-07 | 85.78 | 86.90 | 1.28 | 1.49% | 85.78 | 91.16 | 37589 | 33458 | 5.26% |
| 2025-07-04 | 84.10 | 85.62 | 1.53 | 1.82% | 82.24 | 88.00 | 36332 | 31028 | 5.09% |
| 2025-07-03 | 87.11 | 84.09 | -3.40 | -3.89% | 83.74 | 87.79 | 31343 | 26662 | 4.39% |
| 2025-07-02 | 89.50 | 87.49 | -2.25 | -2.51% | 85.88 | 89.50 | 28968 | 25270 | 4.06% |
| 2025-07-01 | 88.98 | 89.74 | 1.73 | 1.97% | 87.20 | 91.23 | 38949 | 34787 | 5.45% |
| 2025-06-30 | 90.97 | 88.01 | -2.69 | -2.97% | 87.99 | 92.36 | 43534 | 38963 | 6.10% |
| 2025-06-27 | 89.55 | 90.70 | 1.20 | 1.34% | 86.60 | 91.50 | 37559 | 33598 | 5.26% |
| 2025-06-26 | 89.00 | 89.50 | 0.50 | 0.56% | 86.72 | 90.88 | 32576 | 29004 | 4.56% |
| 2025-06-25 | 87.00 | 89.00 | 2.86 | 3.32% | 85.20 | 90.43 | 51451 | 45025 | 7.20% |
| 2025-06-24 | 84.00 | 86.14 | 2.65 | 3.17% | 83.05 | 86.48 | 47463 | 40293 | 6.65% |
| 2025-06-23 | 79.40 | 83.49 | 3.51 | 4.39% | 77.68 | 84.99 | 48406 | 40224 | 6.78% |
| 2025-06-20 | 77.00 | 79.98 | 5.13 | 6.85% | 75.63 | 80.88 | 39595 | 31027 | 5.54% |
| 2025-06-19 | 73.90 | 74.85 | 0.65 | 0.88% | 73.88 | 77.68 | 18412 | 13966 | 2.58% |
| 2025-06-18 | 72.03 | 74.20 | 1.70 | 2.34% | 71.70 | 74.49 | 12649 | 9262 | 1.77% |
| 2025-06-17 | 73.21 | 72.50 | -0.22 | -0.30% | 72.07 | 74.78 | 10273 | 7506 | 1.44% |
| 2025-06-16 | 72.35 | 72.72 | 0.23 | 0.32% | 71.68 | 72.90 | 16338 | 11788 | 2.29% |
| 2025-06-13 | 74.46 | 72.49 | -2.21 | -2.96% | 72.13 | 75.46 | 16777 | 12305 | 2.35% |
| 2025-06-12 | 76.14 | 74.70 | -1.37 | -1.80% | 74.21 | 76.64 | 11997 | 9021 | 1.68% |
| 2025-06-11 | 77.50 | 76.07 | -1.05 | -1.36% | 75.80 | 77.73 | 11623 | 8902 | 1.63% |
| 2025-06-10 | 81.00 | 77.12 | -3.83 | -4.73% | 76.50 | 81.00 | 19404 | 15162 | 2.72% |
| 2025-06-09 | 82.98 | 80.95 | -1.64 | -1.99% | 80.01 | 82.98 | 13793 | 11149 | 1.93% |
| 2025-06-06 | 81.50 | 82.59 | 0.11 | 0.13% | 81.16 | 83.36 | 12280 | 10107 | 1.72% |
| 2025-06-05 | 80.29 | 82.48 | 2.18 | 2.71% | 79.03 | 83.34 | 16035 | 13051 | 2.25% |
| 2025-06-04 | 79.20 | 80.30 | 0.41 | 0.51% | 79.20 | 82.53 | 19729 | 15979 | 2.76% |
| 2025-06-03 | 78.10 | 79.89 | 2.02 | 2.59% | 77.69 | 82.14 | 23454 | 18777 | 3.28% |
| 2025-05-30 | 78.50 | 77.87 | -1.17 | -1.48% | 77.78 | 79.56 | 7013 | 5508 | 0.98% |
| 2025-05-29 | 79.77 | 79.04 | 0.03 | 0.04% | 77.53 | 79.77 | 10661 | 8388 | 1.49% |
| 2025-05-28 | 79.99 | 79.01 | -0.08 | -0.10% | 78.21 | 79.99 | 8909 | 7044 | 1.25% |
| 2025-05-27 | 78.10 | 79.09 | -0.57 | -0.72% | 77.40 | 80.70 | 24106 | 19044 | 3.38% |
| 2025-05-26 | 76.06 | 79.66 | 3.61 | 4.75% | 76.06 | 80.72 | 31217 | 24667 | 4.37% |
| 2025-05-23 | 74.00 | 76.05 | 1.97 | 2.66% | 73.17 | 79.50 | 37102 | 28705 | 5.20% |
| 2025-05-22 | 72.32 | 74.08 | 2.08 | 2.89% | 72.20 | 75.50 | 21442 | 15979 | 3.00% |
| 2025-05-21 | 73.12 | 72.00 | -1.12 | -1.53% | 71.65 | 73.99 | 7449 | 5380 | 1.04% |
| 2025-05-20 | 75.20 | 73.12 | -1.39 | -1.87% | 72.88 | 75.20 | 10794 | 7932 | 1.51% |
| 2025-05-19 | 71.71 | 74.51 | 3.38 | 4.75% | 71.28 | 75.40 | 23114 | 17024 | 3.24% |
| 2025-05-16 | 68.94 | 71.13 | 2.88 | 4.22% | 68.62 | 71.64 | 14896 | 10483 | 2.09% |
| 2025-05-15 | 70.36 | 68.25 | -2.06 | -2.93% | 68.14 | 70.44 | 11918 | 8215 | 1.67% |
| 2025-05-14 | 71.80 | 70.31 | -1.06 | -1.49% | 70.00 | 75.00 | 20155 | 14495 | 2.82% |
| 2025-05-13 | 73.00 | 71.37 | -1.19 | -1.64% | 71.36 | 74.45 | 15465 | 11241 | 2.17% |
| 2025-05-12 | 73.00 | 72.56 | 0.38 | 0.53% | 71.98 | 74.93 | 11039 | 8062 | 1.55% |
| 2025-05-09 | 75.97 | 72.18 | -3.94 | -5.18% | 72.13 | 75.97 | 16164 | 11850 | 2.26% |
| 2025-05-08 | 75.00 | 76.12 | -0.52 | -0.68% | 75.00 | 77.54 | 9571 | 7290 | 1.34% |
| 2025-05-07 | 78.83 | 76.64 | -1.42 | -1.82% | 75.63 | 79.99 | 12843 | 9940 | 1.80% |
| 2025-05-06 | 77.50 | 78.06 | 3.14 | 4.19% | 76.50 | 79.91 | 22854 | 17889 | 3.20% |
| 2025-04-30 | 74.30 | 74.92 | 0.68 | 0.92% | 74.14 | 75.80 | 9234 | 6928 | 1.29% |
| 2025-04-29 | 73.44 | 74.24 | -0.76 | -1.01% | 73.17 | 74.86 | 10319 | 7618 | 1.44% |
| 2025-04-28 | 74.21 | 75.00 | 2.10 | 2.88% | 73.28 | 78.08 | 23955 | 18132 | 3.35% |
| 2025-04-25 | 74.78 | 72.90 | -1.00 | -1.35% | 72.01 | 74.78 | 7551 | 5510 | 1.06% |
| 2025-04-24 | 71.68 | 73.90 | 2.24 | 3.13% | 70.66 | 75.00 | 20915 | 15406 | 2.93% |