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 | 86.00 | 89.72 | 3.72 | 4.33% | 84.30 | 91.57 | 46783 | 41524 | 4.32% |
| 2025-07-31 | 84.99 | 86.00 | 1.10 | 1.30% | 84.29 | 87.47 | 26633 | 22989 | 2.46% |
| 2025-07-30 | 88.70 | 84.90 | -3.90 | -4.39% | 84.38 | 88.70 | 40924 | 35149 | 3.78% |
| 2025-07-29 | 88.50 | 88.80 | -0.06 | -0.07% | 87.37 | 89.71 | 24084 | 21271 | 2.22% |
| 2025-07-28 | 89.80 | 88.86 | -0.97 | -1.08% | 88.33 | 90.81 | 28511 | 25387 | 2.63% |
| 2025-07-25 | 92.00 | 89.83 | -1.39 | -1.52% | 87.65 | 92.00 | 36659 | 32711 | 3.38% |
| 2025-07-24 | 92.00 | 91.22 | -0.58 | -0.63% | 90.02 | 92.61 | 30768 | 28054 | 2.84% |
| 2025-07-23 | 92.00 | 91.80 | -1.90 | -2.03% | 91.50 | 95.53 | 48856 | 45519 | 4.51% |
| 2025-07-22 | 100.00 | 93.70 | -8.18 | -8.03% | 93.00 | 100.96 | 61462 | 59202 | 5.67% |
| 2025-07-21 | 102.68 | 101.88 | -0.08 | -0.08% | 101.64 | 105.45 | 27847 | 28676 | 2.57% |
| 2025-07-18 | 103.09 | 101.96 | -1.20 | -1.16% | 101.50 | 104.42 | 27397 | 28088 | 2.53% |
| 2025-07-17 | 104.88 | 103.16 | -1.82 | -1.73% | 101.35 | 104.88 | 24163 | 24800 | 2.23% |
| 2025-07-16 | 103.22 | 104.98 | 0.50 | 0.48% | 100.98 | 108.20 | 30876 | 32056 | 2.85% |
| 2025-07-15 | 105.96 | 104.48 | -2.07 | -1.94% | 102.18 | 107.00 | 26782 | 27926 | 2.47% |
| 2025-07-14 | 108.70 | 106.55 | -3.95 | -3.57% | 104.04 | 111.55 | 33236 | 35584 | 3.07% |
| 2025-07-11 | 111.00 | 110.50 | 2.23 | 2.06% | 107.00 | 116.52 | 39614 | 44174 | 3.66% |
| 2025-07-10 | 104.13 | 108.27 | 3.75 | 3.59% | 102.01 | 108.66 | 19005 | 20130 | 1.75% |
| 2025-07-09 | 99.32 | 104.52 | 3.98 | 3.96% | 99.32 | 112.46 | 32851 | 34790 | 3.03% |
| 2025-07-08 | 104.00 | 100.54 | -4.38 | -4.17% | 100.42 | 104.43 | 19310 | 19623 | 1.78% |
| 2025-07-07 | 105.50 | 104.92 | -0.58 | -0.55% | 103.27 | 106.90 | 12245 | 12909 | 1.13% |
| 2025-07-04 | 104.00 | 105.50 | 0.50 | 0.48% | 101.80 | 106.39 | 14777 | 15375 | 1.36% |
| 2025-07-03 | 105.46 | 105.00 | -1.10 | -1.04% | 103.96 | 107.48 | 14133 | 14965 | 1.30% |
| 2025-07-02 | 109.00 | 106.10 | -4.86 | -4.38% | 105.00 | 112.90 | 24255 | 25982 | 2.24% |
| 2025-07-01 | 107.95 | 110.96 | 5.48 | 5.20% | 107.68 | 113.83 | 36411 | 40398 | 3.36% |
| 2025-06-30 | 99.99 | 105.48 | 6.49 | 6.56% | 98.01 | 106.40 | 26161 | 26745 | 2.41% |
| 2025-06-27 | 97.00 | 98.99 | 3.29 | 3.44% | 95.00 | 99.85 | 21582 | 21142 | 1.99% |
| 2025-06-26 | 97.80 | 95.70 | -3.35 | -3.38% | 95.50 | 99.56 | 24052 | 23241 | 2.22% |
| 2025-06-25 | 100.57 | 99.05 | -1.52 | -1.51% | 98.38 | 102.75 | 23782 | 23896 | 2.19% |
| 2025-06-24 | 95.61 | 100.57 | 4.97 | 5.20% | 94.61 | 102.70 | 30578 | 30595 | 2.82% |
| 2025-06-23 | 93.74 | 95.60 | 0.10 | 0.10% | 93.21 | 96.48 | 20584 | 19556 | 1.90% |
| 2025-06-20 | 97.00 | 95.50 | -0.98 | -1.02% | 94.56 | 99.30 | 25266 | 24392 | 2.33% |
| 2025-06-19 | 107.50 | 96.48 | -11.62 | -10.75% | 94.12 | 107.90 | 51959 | 51316 | 4.79% |
| 2025-06-18 | 108.88 | 108.10 | 0.59 | 0.55% | 106.08 | 111.33 | 25983 | 28333 | 2.40% |
| 2025-06-17 | 113.95 | 107.51 | -2.51 | -2.28% | 107.00 | 114.99 | 20748 | 22969 | 1.91% |
| 2025-06-16 | 110.00 | 110.02 | -1.48 | -1.33% | 108.30 | 113.88 | 25402 | 28061 | 2.34% |
| 2025-06-13 | 114.19 | 111.50 | -3.63 | -3.15% | 108.51 | 120.88 | 36122 | 41152 | 3.33% |
| 2025-06-12 | 113.00 | 115.13 | 3.84 | 3.45% | 110.48 | 118.20 | 33313 | 38346 | 3.07% |
| 2025-06-11 | 108.80 | 111.29 | -0.21 | -0.19% | 106.81 | 114.40 | 31748 | 34831 | 2.93% |
| 2025-06-10 | 115.20 | 111.50 | -3.70 | -3.21% | 111.03 | 115.20 | 33391 | 37597 | 3.08% |
| 2025-06-09 | 101.00 | 115.20 | 16.20 | 16.36% | 99.33 | 115.26 | 49611 | 53313 | 4.58% |
| 2025-06-06 | 102.28 | 99.00 | -2.76 | -2.71% | 97.80 | 102.28 | 21874 | 21807 | 2.02% |
| 2025-06-05 | 98.08 | 101.76 | 1.83 | 1.83% | 97.50 | 102.60 | 27527 | 27891 | 2.54% |
| 2025-06-04 | 102.00 | 99.93 | -0.99 | -0.98% | 98.90 | 104.45 | 34164 | 34513 | 3.15% |
| 2025-06-03 | 101.49 | 100.92 | -0.57 | -0.56% | 98.03 | 102.49 | 41822 | 41829 | 3.86% |
| 2025-05-30 | 107.35 | 101.49 | -8.25 | -7.52% | 100.10 | 108.98 | 55971 | 57672 | 5.16% |
| 2025-05-29 | 111.70 | 109.74 | 0.74 | 0.68% | 109.00 | 117.48 | 54757 | 61469 | 5.05% |
| 2025-05-28 | 114.00 | 109.00 | -6.20 | -5.38% | 108.40 | 120.00 | 63211 | 72631 | 5.83% |
| 2025-05-27 | 109.00 | 115.20 | 2.50 | 2.22% | 105.50 | 117.52 | 59109 | 65162 | 5.45% |
| 2025-05-26 | 106.00 | 112.70 | 10.70 | 10.49% | 100.50 | 119.00 | 70000 | 74613 | 6.46% |
| 2025-05-23 | 95.00 | 102.00 | 7.12 | 7.50% | 94.00 | 104.99 | 53405 | 53903 | 4.93% |
| 2025-05-22 | 92.31 | 94.88 | 2.28 | 2.46% | 91.00 | 99.65 | 44632 | 42747 | 4.12% |
| 2025-05-21 | 92.00 | 92.60 | 1.72 | 1.89% | 88.20 | 93.30 | 30083 | 27582 | 2.78% |
| 2025-05-20 | 93.43 | 90.88 | -2.82 | -3.01% | 90.80 | 98.37 | 48006 | 45094 | 4.43% |
| 2025-05-19 | 95.75 | 93.70 | -2.10 | -2.19% | 90.43 | 96.98 | 49610 | 46300 | 4.58% |
| 2025-05-16 | 96.00 | 95.80 | 0.71 | 0.75% | 95.00 | 102.40 | 57555 | 56755 | 5.31% |
| 2025-05-15 | 95.32 | 95.09 | -1.19 | -1.24% | 91.10 | 99.98 | 42039 | 40155 | 3.88% |
| 2025-05-14 | 96.80 | 96.28 | -0.52 | -0.54% | 94.00 | 99.31 | 41914 | 40541 | 3.87% |
| 2025-05-13 | 92.34 | 96.80 | 4.75 | 5.16% | 91.00 | 98.70 | 46633 | 44195 | 4.30% |
| 2025-05-12 | 87.38 | 92.05 | 4.30 | 4.90% | 86.28 | 93.65 | 39832 | 36237 | 3.68% |
| 2025-05-09 | 90.68 | 87.75 | -2.94 | -3.24% | 86.60 | 92.00 | 25083 | 22057 | 2.31% |
| 2025-05-08 | 90.41 | 90.69 | 0.29 | 0.32% | 87.10 | 92.50 | 31026 | 28062 | 2.86% |
| 2025-05-07 | 91.97 | 90.40 | -1.20 | -1.31% | 87.60 | 92.62 | 49615 | 44555 | 4.58% |
| 2025-05-06 | 89.50 | 91.60 | 7.95 | 9.50% | 88.80 | 94.11 | 54982 | 50003 | 5.07% |
| 2025-04-30 | 80.30 | 83.65 | 3.90 | 4.89% | 79.40 | 85.66 | 36036 | 29995 | 3.32% |
| 2025-04-29 | 78.53 | 79.75 | 0.71 | 0.90% | 77.68 | 80.76 | 24379 | 19387 | 2.25% |
| 2025-04-28 | 81.46 | 79.04 | -0.27 | -0.34% | 78.87 | 82.95 | 40751 | 33004 | 3.76% |
| 2025-04-25 | 79.01 | 79.31 | -0.13 | -0.16% | 77.17 | 81.16 | 32522 | 25883 | 3.00% |
| 2025-04-24 | 81.00 | 79.44 | -1.46 | -1.80% | 75.70 | 81.00 | 44863 | 34957 | 4.14% |