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 | 97.89 | 96.41 | -1.47 | -1.50% | 95.64 | 98.80 | 11178 | 10831 | 0.91% |
| 2025-07-31 | 95.40 | 97.88 | 2.39 | 2.50% | 94.91 | 100.84 | 15762 | 15557 | 1.29% |
| 2025-07-30 | 103.47 | 95.49 | -7.98 | -7.71% | 95.04 | 103.86 | 23349 | 22979 | 1.91% |
| 2025-07-29 | 103.49 | 103.47 | -0.04 | -0.04% | 102.09 | 104.98 | 8578 | 8881 | 0.70% |
| 2025-07-28 | 104.00 | 103.51 | -0.14 | -0.14% | 103.00 | 105.99 | 8947 | 9304 | 0.73% |
| 2025-07-25 | 101.49 | 103.65 | 2.75 | 2.73% | 100.00 | 103.91 | 9936 | 10115 | 0.81% |
| 2025-07-24 | 101.40 | 100.90 | -0.80 | -0.79% | 100.86 | 103.40 | 7751 | 7884 | 0.63% |
| 2025-07-23 | 102.92 | 101.70 | -1.53 | -1.48% | 101.23 | 103.98 | 8220 | 8398 | 0.67% |
| 2025-07-22 | 106.28 | 103.23 | -2.57 | -2.43% | 102.81 | 107.36 | 7738 | 8074 | 0.63% |
| 2025-07-21 | 105.72 | 105.80 | 2.45 | 2.37% | 103.67 | 106.66 | 7879 | 8301 | 0.64% |
| 2025-07-18 | 103.97 | 103.35 | -0.62 | -0.60% | 102.50 | 104.98 | 4856 | 5018 | 0.40% |
| 2025-07-17 | 102.07 | 103.97 | 1.76 | 1.72% | 100.74 | 104.61 | 8834 | 9113 | 0.72% |
| 2025-07-16 | 103.52 | 102.21 | -0.04 | -0.04% | 100.55 | 103.52 | 6201 | 6322 | 0.51% |
| 2025-07-15 | 104.70 | 102.25 | -1.85 | -1.78% | 101.70 | 104.70 | 8123 | 8350 | 0.66% |
| 2025-07-14 | 103.94 | 104.10 | 0.71 | 0.69% | 102.81 | 105.18 | 6751 | 7023 | 0.55% |
| 2025-07-11 | 103.00 | 103.39 | 2.04 | 2.01% | 100.39 | 104.00 | 7948 | 8136 | 0.65% |
| 2025-07-10 | 100.98 | 101.35 | 0.58 | 0.58% | 99.91 | 101.87 | 6471 | 6533 | 0.53% |
| 2025-07-09 | 96.33 | 100.77 | 4.98 | 5.20% | 95.22 | 102.80 | 18686 | 18656 | 1.53% |
| 2025-07-08 | 93.18 | 95.79 | 3.00 | 3.23% | 92.56 | 95.79 | 8244 | 7806 | 0.67% |
| 2025-07-07 | 92.97 | 92.79 | -0.13 | -0.14% | 92.58 | 94.30 | 3369 | 3138 | 0.28% |
| 2025-07-04 | 94.55 | 92.92 | -1.31 | -1.39% | 92.71 | 94.65 | 4824 | 4517 | 0.39% |
| 2025-07-03 | 94.30 | 94.23 | -0.11 | -0.12% | 93.01 | 94.90 | 4296 | 4041 | 0.35% |
| 2025-07-02 | 94.01 | 94.34 | -0.42 | -0.44% | 93.51 | 94.99 | 4983 | 4690 | 0.41% |
| 2025-07-01 | 94.88 | 94.76 | -0.86 | -0.90% | 94.60 | 96.86 | 6828 | 6527 | 0.56% |
| 2025-06-30 | 94.21 | 95.62 | 1.00 | 1.06% | 93.51 | 95.99 | 7562 | 7164 | 0.62% |
| 2025-06-27 | 94.92 | 94.62 | -0.68 | -0.71% | 94.27 | 96.00 | 6027 | 5716 | 0.49% |
| 2025-06-26 | 97.00 | 95.30 | -1.98 | -2.04% | 94.32 | 98.64 | 11694 | 11179 | 0.96% |
| 2025-06-25 | 95.35 | 97.28 | 1.85 | 1.94% | 94.33 | 97.82 | 9327 | 9007 | 0.76% |
| 2025-06-24 | 93.23 | 95.43 | 2.66 | 2.87% | 92.74 | 95.68 | 9333 | 8817 | 0.76% |
| 2025-06-23 | 90.89 | 92.77 | 1.47 | 1.61% | 90.50 | 94.28 | 6366 | 5891 | 0.52% |
| 2025-06-20 | 93.02 | 91.30 | -1.50 | -1.62% | 91.05 | 93.02 | 6748 | 6202 | 0.55% |
| 2025-06-19 | 88.83 | 92.80 | 3.98 | 4.48% | 88.83 | 93.76 | 16792 | 15489 | 1.37% |
| 2025-06-18 | 86.91 | 88.82 | 1.74 | 2.00% | 86.00 | 89.78 | 7121 | 6268 | 0.58% |
| 2025-06-17 | 87.53 | 87.08 | -0.01 | -0.01% | 86.02 | 87.93 | 5497 | 4771 | 0.45% |
| 2025-06-16 | 88.56 | 87.09 | -2.46 | -2.75% | 87.05 | 90.88 | 9536 | 8419 | 0.78% |
| 2025-06-13 | 90.91 | 89.80 | -1.37 | -1.50% | 88.12 | 92.30 | 13885 | 12473 | 1.14% |
| 2025-06-12 | 88.60 | 91.17 | 2.14 | 2.40% | 88.21 | 91.80 | 10968 | 9899 | 0.90% |
| 2025-06-11 | 88.90 | 89.03 | 0.79 | 0.90% | 88.05 | 90.20 | 6368 | 5665 | 0.52% |
| 2025-06-10 | 88.14 | 88.24 | 0.14 | 0.16% | 87.20 | 89.27 | 9265 | 8170 | 0.76% |
| 2025-06-09 | 89.95 | 88.10 | -0.25 | -0.28% | 87.30 | 89.96 | 6826 | 6026 | 0.56% |
| 2025-06-06 | 88.41 | 88.35 | -0.06 | -0.07% | 87.29 | 89.00 | 6192 | 5461 | 0.51% |
| 2025-06-05 | 89.94 | 88.41 | -1.59 | -1.77% | 86.47 | 89.94 | 10486 | 9212 | 0.86% |
| 2025-06-04 | 86.78 | 90.00 | 4.00 | 4.65% | 85.85 | 90.00 | 11108 | 9736 | 0.91% |
| 2025-06-03 | 87.00 | 86.00 | -1.73 | -1.97% | 85.50 | 88.93 | 10738 | 9289 | 0.88% |
| 2025-05-30 | 87.57 | 87.73 | 0.24 | 0.27% | 85.71 | 88.10 | 6011 | 5242 | 0.49% |
| 2025-05-29 | 85.90 | 87.49 | 1.29 | 1.50% | 85.80 | 88.14 | 7459 | 6515 | 0.61% |
| 2025-05-28 | 84.92 | 86.20 | 1.68 | 1.99% | 84.01 | 86.49 | 5188 | 4418 | 0.42% |
| 2025-05-27 | 86.30 | 84.52 | -1.39 | -1.62% | 84.11 | 86.62 | 5228 | 4423 | 0.43% |
| 2025-05-26 | 84.91 | 85.91 | 1.08 | 1.27% | 84.00 | 88.49 | 8480 | 7301 | 0.69% |
| 2025-05-23 | 85.90 | 84.83 | -1.05 | -1.22% | 84.75 | 87.40 | 6267 | 5393 | 0.51% |
| 2025-05-22 | 85.30 | 85.88 | 0.71 | 0.83% | 84.58 | 87.42 | 6768 | 5842 | 0.55% |
| 2025-05-21 | 84.95 | 85.17 | -0.16 | -0.19% | 83.56 | 86.31 | 9487 | 8061 | 0.78% |
| 2025-05-20 | 87.00 | 85.33 | -1.66 | -1.91% | 85.05 | 87.87 | 9986 | 8620 | 0.82% |
| 2025-05-19 | 87.80 | 86.99 | -0.62 | -0.71% | 86.11 | 87.97 | 6489 | 5640 | 0.53% |
| 2025-05-16 | 87.77 | 87.61 | -0.16 | -0.18% | 86.80 | 90.00 | 8580 | 7576 | 0.70% |
| 2025-05-15 | 89.05 | 87.77 | -0.90 | -1.01% | 87.65 | 90.38 | 9565 | 8479 | 0.78% |
| 2025-05-14 | 89.00 | 88.67 | -1.18 | -1.31% | 88.03 | 90.20 | 7358 | 6547 | 0.60% |
| 2025-05-13 | 95.00 | 89.85 | -2.75 | -2.97% | 89.31 | 95.00 | 10104 | 9173 | 0.83% |
| 2025-05-12 | 91.00 | 92.60 | 2.82 | 3.14% | 90.24 | 93.00 | 8680 | 7968 | 0.71% |
| 2025-05-09 | 90.58 | 89.78 | -1.28 | -1.41% | 88.63 | 91.49 | 9145 | 8225 | 0.75% |
| 2025-05-08 | 92.10 | 91.06 | -0.57 | -0.62% | 90.43 | 92.43 | 6432 | 5852 | 0.53% |
| 2025-05-07 | 93.18 | 91.63 | 0.23 | 0.25% | 90.88 | 93.31 | 9895 | 9130 | 0.81% |
| 2025-05-06 | 91.01 | 91.40 | 0.93 | 1.03% | 89.30 | 91.80 | 12333 | 11171 | 1.01% |
| 2025-04-30 | 91.23 | 90.47 | 0.41 | 0.46% | 90.03 | 92.20 | 8005 | 7284 | 0.65% |
| 2025-04-29 | 90.36 | 90.06 | -1.21 | -1.33% | 89.56 | 93.15 | 12759 | 11598 | 1.04% |
| 2025-04-28 | 89.39 | 91.27 | 2.77 | 3.13% | 87.53 | 92.20 | 11915 | 10803 | 0.97% |
| 2025-04-25 | 86.50 | 88.50 | 2.84 | 3.32% | 84.90 | 89.28 | 11422 | 10047 | 0.93% |
| 2025-04-24 | 84.60 | 85.66 | 0.86 | 1.01% | 83.81 | 86.96 | 13398 | 11455 | 1.10% |