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 | 85.45 | 87.93 | 2.48 | 2.90% | 84.40 | 89.79 | 100666 | 87296 | 6.30% |
| 2025-07-31 | 84.25 | 85.45 | 0.35 | 0.41% | 84.25 | 87.96 | 78635 | 68089 | 4.92% |
| 2025-07-30 | 86.64 | 85.10 | -1.54 | -1.78% | 84.63 | 87.90 | 73972 | 63731 | 4.63% |
| 2025-07-29 | 86.00 | 86.64 | 0.26 | 0.30% | 85.56 | 87.24 | 61578 | 53111 | 3.85% |
| 2025-07-28 | 87.50 | 86.38 | -0.92 | -1.05% | 85.50 | 88.80 | 83191 | 72274 | 5.21% |
| 2025-07-25 | 83.50 | 87.30 | 3.11 | 3.69% | 83.41 | 87.80 | 99960 | 85776 | 6.26% |
| 2025-07-24 | 83.91 | 84.19 | 0.29 | 0.35% | 81.76 | 85.87 | 85964 | 72310 | 5.38% |
| 2025-07-23 | 79.12 | 83.90 | 4.77 | 6.03% | 79.11 | 85.50 | 134614 | 112446 | 8.43% |
| 2025-07-22 | 81.60 | 79.13 | -2.57 | -3.15% | 78.79 | 81.60 | 75598 | 60387 | 5.27% |
| 2025-07-21 | 82.23 | 81.70 | -0.52 | -0.63% | 81.61 | 82.60 | 33763 | 27648 | 2.36% |
| 2025-07-18 | 83.03 | 82.22 | -1.45 | -1.73% | 82.02 | 84.49 | 41741 | 34583 | 2.91% |
| 2025-07-17 | 83.40 | 83.67 | 0.11 | 0.13% | 82.03 | 85.00 | 51670 | 43236 | 3.60% |
| 2025-07-16 | 83.44 | 83.56 | 0.60 | 0.72% | 83.23 | 86.30 | 60549 | 51298 | 4.22% |
| 2025-07-15 | 83.29 | 82.96 | -0.34 | -0.41% | 81.20 | 83.56 | 47012 | 38757 | 3.28% |
| 2025-07-14 | 80.70 | 83.30 | 2.20 | 2.71% | 80.02 | 84.59 | 67038 | 55480 | 4.68% |
| 2025-07-11 | 82.52 | 81.10 | -2.00 | -2.41% | 80.53 | 82.52 | 73727 | 59724 | 5.14% |
| 2025-07-10 | 86.80 | 83.10 | -3.69 | -4.25% | 82.51 | 86.80 | 76701 | 64248 | 5.35% |
| 2025-07-09 | 121.30 | 121.80 | 0.45 | 0.37% | 120.00 | 124.56 | 45789 | 55979 | 4.47% |
| 2025-07-08 | 121.79 | 121.35 | -0.41 | -0.34% | 119.60 | 122.65 | 48246 | 58481 | 4.71% |
| 2025-07-07 | 120.00 | 121.76 | 0.38 | 0.31% | 119.21 | 125.93 | 62112 | 76268 | 6.07% |
| 2025-07-04 | 118.31 | 121.38 | 3.08 | 2.60% | 114.36 | 123.00 | 78762 | 93332 | 7.69% |
| 2025-07-03 | 122.00 | 118.30 | -3.70 | -3.03% | 117.58 | 122.50 | 61790 | 73530 | 6.03% |
| 2025-07-02 | 118.99 | 122.00 | 3.31 | 2.79% | 118.00 | 124.36 | 66321 | 80670 | 6.48% |
| 2025-07-01 | 118.01 | 118.69 | 0.35 | 0.30% | 116.68 | 120.50 | 44966 | 53263 | 4.39% |
| 2025-06-30 | 123.20 | 118.34 | -5.16 | -4.18% | 117.31 | 124.50 | 72406 | 87291 | 8.26% |
| 2025-06-27 | 123.89 | 123.50 | -0.38 | -0.31% | 122.30 | 125.72 | 38305 | 47417 | 4.37% |
| 2025-06-26 | 127.80 | 123.88 | -3.42 | -2.69% | 123.28 | 127.97 | 45861 | 57533 | 5.23% |
| 2025-06-25 | 124.35 | 127.30 | 3.26 | 2.63% | 122.31 | 127.30 | 50990 | 63900 | 5.82% |
| 2025-06-24 | 124.58 | 124.04 | 0.44 | 0.36% | 121.31 | 125.88 | 44011 | 54152 | 5.02% |
| 2025-06-23 | 122.00 | 123.60 | -0.65 | -0.52% | 121.52 | 126.59 | 40049 | 49770 | 4.57% |
| 2025-06-20 | 130.51 | 124.25 | -6.26 | -4.80% | 124.01 | 132.00 | 45698 | 57704 | 5.21% |
| 2025-06-19 | 132.94 | 130.51 | -2.54 | -1.91% | 129.51 | 134.14 | 46873 | 61675 | 5.35% |
| 2025-06-18 | 126.28 | 133.05 | 5.69 | 4.47% | 125.77 | 136.01 | 88222 | 115380 | 10.07% |
| 2025-06-17 | 122.23 | 127.36 | 6.42 | 5.31% | 118.60 | 127.40 | 65852 | 81448 | 7.51% |
| 2025-06-16 | 118.91 | 120.94 | 1.16 | 0.97% | 118.91 | 124.00 | 32301 | 39420 | 3.69% |
| 2025-06-13 | 120.01 | 119.78 | -2.85 | -2.32% | 118.60 | 121.50 | 21823 | 26177 | 2.49% |
| 2025-06-12 | 121.11 | 122.63 | 2.25 | 1.87% | 120.45 | 124.34 | 38791 | 47423 | 4.43% |
| 2025-06-11 | 118.27 | 120.38 | 1.87 | 1.58% | 118.15 | 125.00 | 52995 | 64818 | 6.05% |
| 2025-06-10 | 119.99 | 118.51 | -2.34 | -1.94% | 116.67 | 120.80 | 32706 | 38746 | 3.73% |
| 2025-06-09 | 119.99 | 120.85 | 1.59 | 1.33% | 118.18 | 123.80 | 45035 | 54185 | 5.14% |
| 2025-06-06 | 123.00 | 119.26 | -3.61 | -2.94% | 117.41 | 124.27 | 58683 | 70292 | 6.70% |
| 2025-06-05 | 112.50 | 122.87 | 11.17 | 10.00% | 112.50 | 122.87 | 76765 | 91005 | 8.76% |
| 2025-06-04 | 106.07 | 111.70 | 5.79 | 5.47% | 106.07 | 115.00 | 51926 | 57734 | 5.93% |
| 2025-06-03 | 105.50 | 105.91 | -0.21 | -0.20% | 104.69 | 107.63 | 16856 | 17934 | 1.92% |
| 2025-05-30 | 109.00 | 106.12 | -3.58 | -3.26% | 105.50 | 109.00 | 19698 | 21010 | 2.25% |
| 2025-05-29 | 107.00 | 109.70 | 2.90 | 2.72% | 107.00 | 110.70 | 33195 | 36289 | 3.79% |
| 2025-05-28 | 108.21 | 106.80 | -1.41 | -1.30% | 106.11 | 108.80 | 25404 | 27188 | 2.90% |
| 2025-05-27 | 111.99 | 108.21 | -3.79 | -3.38% | 107.90 | 112.24 | 26480 | 28920 | 3.02% |
| 2025-05-26 | 111.60 | 112.00 | 0.77 | 0.69% | 108.81 | 112.88 | 25318 | 28150 | 2.89% |
| 2025-05-23 | 112.80 | 111.23 | -1.67 | -1.48% | 111.20 | 114.25 | 24604 | 27722 | 2.81% |
| 2025-05-22 | 116.00 | 112.90 | -3.64 | -3.12% | 112.70 | 117.84 | 29608 | 33961 | 3.38% |
| 2025-05-21 | 117.70 | 116.54 | -1.78 | -1.50% | 115.03 | 117.99 | 20802 | 24180 | 2.37% |
| 2025-05-20 | 118.00 | 118.32 | -0.17 | -0.14% | 117.59 | 119.25 | 14335 | 16962 | 1.64% |
| 2025-05-19 | 120.00 | 118.49 | -1.18 | -0.99% | 116.60 | 120.40 | 24147 | 28455 | 2.76% |
| 2025-05-16 | 123.43 | 119.67 | -3.90 | -3.16% | 117.18 | 123.43 | 34962 | 42062 | 3.99% |
| 2025-05-15 | 127.36 | 123.57 | -3.81 | -2.99% | 123.50 | 127.70 | 26643 | 33322 | 3.04% |
| 2025-05-14 | 128.61 | 127.38 | -1.11 | -0.86% | 125.51 | 132.64 | 39319 | 50547 | 4.49% |
| 2025-05-13 | 127.41 | 128.49 | 2.38 | 1.89% | 126.50 | 132.99 | 55890 | 72790 | 6.38% |
| 2025-05-12 | 123.80 | 126.11 | 2.61 | 2.11% | 123.67 | 129.50 | 32821 | 41567 | 3.75% |
| 2025-05-09 | 127.50 | 123.50 | -4.91 | -3.82% | 123.23 | 128.40 | 31609 | 39358 | 3.61% |
| 2025-05-08 | 127.10 | 128.41 | 0.81 | 0.63% | 125.81 | 129.58 | 29601 | 37747 | 3.38% |
| 2025-05-07 | 131.00 | 127.60 | -2.03 | -1.57% | 126.55 | 131.90 | 30852 | 39593 | 3.52% |
| 2025-05-06 | 127.50 | 129.63 | 2.13 | 1.67% | 124.83 | 130.33 | 50060 | 64368 | 5.71% |
| 2025-04-30 | 121.00 | 127.50 | 0.92 | 0.73% | 119.01 | 128.40 | 69099 | 86049 | 7.88% |
| 2025-04-29 | 122.56 | 126.58 | 4.30 | 3.52% | 121.80 | 126.96 | 43977 | 54634 | 5.02% |
| 2025-04-28 | 125.16 | 122.28 | -5.82 | -4.54% | 120.05 | 126.50 | 59243 | 72907 | 6.76% |
| 2025-04-25 | 127.78 | 128.10 | 0.71 | 0.56% | 127.00 | 130.32 | 35494 | 45564 | 4.05% |
| 2025-04-24 | 129.31 | 127.39 | -1.98 | -1.53% | 126.00 | 129.35 | 37994 | 48361 | 4.34% |