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 | 111.99 | 109.50 | -3.05 | -2.71% | 108.48 | 113.28 | 56693 | 62526 | 2.75% |
| 2025-07-31 | 111.79 | 112.55 | 0.34 | 0.30% | 111.56 | 115.43 | 62355 | 71023 | 3.02% |
| 2025-07-30 | 114.06 | 112.21 | -2.27 | -1.98% | 111.51 | 114.13 | 52737 | 59373 | 2.56% |
| 2025-07-29 | 113.99 | 114.48 | -0.33 | -0.29% | 113.12 | 115.63 | 50804 | 58116 | 2.46% |
| 2025-07-28 | 117.00 | 114.81 | -0.80 | -0.69% | 114.20 | 117.48 | 47975 | 55362 | 2.33% |
| 2025-07-25 | 116.68 | 115.61 | -1.09 | -0.93% | 113.80 | 116.85 | 63065 | 72502 | 3.06% |
| 2025-07-24 | 116.62 | 116.70 | 0.87 | 0.75% | 115.60 | 118.20 | 47375 | 55188 | 2.30% |
| 2025-07-23 | 120.00 | 115.83 | -4.27 | -3.56% | 115.35 | 120.00 | 79519 | 93082 | 3.86% |
| 2025-07-22 | 120.00 | 120.10 | -1.65 | -1.36% | 119.17 | 123.73 | 79858 | 96582 | 3.87% |
| 2025-07-21 | 116.80 | 121.75 | 7.57 | 6.63% | 115.30 | 122.99 | 120101 | 144054 | 5.82% |
| 2025-07-18 | 114.70 | 114.18 | -0.67 | -0.58% | 112.88 | 115.90 | 70158 | 80024 | 3.40% |
| 2025-07-17 | 113.88 | 114.85 | -0.13 | -0.11% | 113.46 | 118.52 | 106318 | 123549 | 5.16% |
| 2025-07-16 | 113.10 | 114.98 | 2.85 | 2.54% | 111.55 | 117.57 | 105690 | 121261 | 5.13% |
| 2025-07-15 | 112.15 | 112.13 | 0.14 | 0.13% | 110.00 | 112.26 | 78450 | 87177 | 3.80% |
| 2025-07-14 | 108.87 | 111.99 | 4.00 | 3.70% | 108.00 | 114.44 | 123411 | 137950 | 5.99% |
| 2025-07-11 | 103.47 | 107.99 | 4.51 | 4.36% | 102.36 | 110.00 | 111987 | 119542 | 5.43% |
| 2025-07-10 | 104.00 | 103.48 | -1.64 | -1.56% | 102.59 | 104.70 | 43976 | 45520 | 2.13% |
| 2025-07-09 | 108.00 | 105.12 | -0.05 | -0.05% | 104.66 | 108.20 | 80172 | 85554 | 3.89% |
| 2025-07-08 | 100.81 | 105.17 | 4.37 | 4.34% | 100.61 | 108.55 | 92537 | 97000 | 4.49% |
| 2025-07-07 | 103.49 | 100.80 | -2.20 | -2.14% | 100.50 | 103.68 | 38254 | 38760 | 1.86% |
| 2025-07-04 | 103.88 | 103.00 | -1.19 | -1.14% | 102.22 | 104.99 | 42376 | 43863 | 2.06% |
| 2025-07-03 | 104.10 | 104.19 | -0.14 | -0.13% | 103.20 | 105.48 | 39835 | 41446 | 1.93% |
| 2025-07-02 | 106.76 | 104.33 | -3.28 | -3.05% | 103.70 | 107.14 | 52306 | 54896 | 2.54% |
| 2025-07-01 | 107.84 | 107.61 | -0.54 | -0.50% | 107.03 | 109.79 | 51522 | 55702 | 2.50% |
| 2025-06-30 | 106.98 | 108.15 | 1.41 | 1.32% | 106.64 | 110.29 | 72346 | 78194 | 3.51% |
| 2025-06-27 | 106.90 | 106.74 | -0.41 | -0.38% | 105.01 | 107.78 | 53220 | 56803 | 2.58% |
| 2025-06-26 | 110.36 | 107.15 | -1.93 | -1.77% | 106.83 | 110.55 | 86403 | 93762 | 4.19% |
| 2025-06-25 | 105.24 | 109.08 | 3.84 | 3.65% | 104.36 | 109.60 | 127270 | 137345 | 6.17% |
| 2025-06-24 | 99.20 | 105.24 | 7.12 | 7.26% | 99.02 | 106.50 | 134250 | 139322 | 6.51% |
| 2025-06-23 | 96.00 | 98.12 | -0.28 | -0.28% | 95.59 | 99.17 | 42733 | 41817 | 2.07% |
| 2025-06-20 | 102.62 | 98.40 | -4.68 | -4.54% | 98.30 | 102.62 | 78923 | 78692 | 3.83% |
| 2025-06-19 | 100.05 | 103.08 | 2.86 | 2.85% | 99.11 | 105.84 | 134139 | 138508 | 6.51% |
| 2025-06-18 | 98.78 | 100.22 | 1.21 | 1.22% | 98.33 | 101.00 | 50966 | 50869 | 2.47% |
| 2025-06-17 | 99.98 | 99.01 | -0.52 | -0.52% | 98.26 | 100.80 | 36846 | 36581 | 1.79% |
| 2025-06-16 | 99.42 | 99.53 | -0.56 | -0.56% | 99.36 | 100.48 | 41519 | 41468 | 2.01% |
| 2025-06-13 | 101.01 | 100.09 | -1.99 | -1.95% | 99.49 | 103.69 | 59336 | 59926 | 2.88% |
| 2025-06-12 | 101.01 | 102.08 | 0.12 | 0.12% | 100.60 | 102.37 | 42070 | 42736 | 2.04% |
| 2025-06-11 | 101.22 | 101.96 | 0.73 | 0.72% | 100.23 | 102.50 | 60667 | 61682 | 2.94% |
| 2025-06-10 | 104.50 | 101.23 | -3.27 | -3.13% | 98.58 | 105.00 | 118879 | 119704 | 5.77% |
| 2025-06-09 | 103.87 | 104.50 | 1.41 | 1.37% | 103.82 | 109.30 | 121822 | 129447 | 5.91% |
| 2025-06-06 | 104.66 | 103.09 | -1.22 | -1.17% | 102.07 | 104.69 | 58462 | 60349 | 2.84% |
| 2025-06-05 | 103.40 | 104.31 | 0.91 | 0.88% | 102.33 | 105.70 | 74932 | 77932 | 3.63% |
| 2025-06-04 | 102.90 | 103.40 | 0.50 | 0.49% | 101.80 | 103.92 | 57965 | 59606 | 2.81% |
| 2025-06-03 | 102.00 | 102.90 | -0.16 | -0.16% | 101.10 | 104.38 | 46715 | 48341 | 2.27% |
| 2025-05-30 | 107.00 | 103.06 | -4.22 | -3.93% | 102.68 | 107.00 | 60843 | 63107 | 2.95% |
| 2025-05-29 | 106.65 | 107.28 | 0.94 | 0.88% | 106.65 | 108.50 | 42541 | 45726 | 2.06% |
| 2025-05-28 | 107.58 | 106.62 | -1.10 | -1.02% | 106.16 | 108.89 | 44235 | 47468 | 2.15% |
| 2025-05-27 | 110.90 | 107.72 | -3.13 | -2.82% | 107.31 | 111.26 | 50477 | 54629 | 2.45% |
| 2025-05-26 | 111.12 | 110.85 | -0.89 | -0.80% | 110.00 | 112.30 | 48585 | 53815 | 2.36% |
| 2025-05-23 | 111.80 | 111.74 | -0.86 | -0.76% | 111.21 | 114.80 | 61084 | 68913 | 2.96% |
| 2025-05-22 | 113.74 | 112.60 | -1.17 | -1.03% | 112.11 | 114.89 | 47668 | 54047 | 2.31% |
| 2025-05-21 | 114.15 | 113.77 | -1.28 | -1.11% | 113.01 | 115.38 | 47175 | 53751 | 2.29% |
| 2025-05-20 | 115.99 | 115.05 | -0.30 | -0.26% | 114.13 | 116.37 | 48481 | 55945 | 2.35% |
| 2025-05-19 | 119.71 | 115.35 | -5.57 | -4.61% | 113.50 | 120.00 | 88774 | 102590 | 4.31% |
| 2025-05-16 | 118.97 | 120.92 | 0.79 | 0.66% | 118.20 | 123.34 | 64823 | 78814 | 3.14% |
| 2025-05-15 | 124.20 | 120.13 | -4.51 | -3.62% | 120.00 | 124.20 | 64017 | 77489 | 3.10% |
| 2025-05-14 | 124.36 | 124.64 | -0.96 | -0.76% | 123.00 | 125.80 | 65817 | 81768 | 3.19% |
| 2025-05-13 | 130.00 | 125.60 | -7.90 | -5.92% | 125.00 | 131.00 | 149418 | 190682 | 7.25% |
| 2025-05-12 | 126.00 | 133.50 | 9.50 | 7.66% | 125.00 | 135.98 | 149424 | 194547 | 7.25% |
| 2025-05-09 | 127.00 | 124.00 | -2.99 | -2.35% | 122.22 | 127.00 | 60646 | 75211 | 2.94% |
| 2025-05-08 | 126.81 | 126.99 | -1.06 | -0.83% | 125.67 | 129.00 | 64231 | 81601 | 3.12% |
| 2025-05-07 | 132.14 | 128.05 | -2.46 | -1.88% | 125.25 | 132.62 | 100065 | 128781 | 4.85% |
| 2025-05-06 | 128.97 | 130.51 | 3.45 | 2.72% | 126.00 | 132.74 | 105567 | 136585 | 5.12% |
| 2025-04-30 | 124.57 | 127.06 | 2.06 | 1.65% | 123.08 | 128.97 | 119646 | 150816 | 5.80% |
| 2025-04-29 | 122.11 | 125.00 | 1.46 | 1.18% | 120.01 | 127.39 | 91548 | 113859 | 4.44% |
| 2025-04-28 | 127.35 | 123.54 | -3.81 | -2.99% | 123.25 | 128.98 | 63098 | 78895 | 3.06% |
| 2025-04-25 | 127.49 | 127.35 | 2.03 | 1.62% | 123.44 | 130.68 | 93932 | 119777 | 4.56% |
| 2025-04-24 | 127.50 | 125.32 | -0.07 | -0.06% | 124.62 | 131.48 | 152115 | 194674 | 7.38% |