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 | 123.92 | 123.55 | -0.52 | -0.42% | 120.67 | 127.99 | 51647 | 63867 | 1.72% |
| 2025-07-31 | 125.33 | 124.07 | -2.83 | -2.23% | 124.00 | 130.50 | 28453 | 35985 | 0.95% |
| 2025-07-30 | 127.44 | 126.90 | -1.10 | -0.86% | 126.31 | 129.80 | 26302 | 33631 | 0.88% |
| 2025-07-29 | 127.10 | 128.00 | 0.57 | 0.45% | 125.13 | 128.48 | 29746 | 37868 | 1.00% |
| 2025-07-28 | 125.50 | 127.43 | 2.15 | 1.72% | 124.51 | 127.50 | 42685 | 54066 | 1.43% |
| 2025-07-25 | 121.20 | 125.28 | 3.31 | 2.71% | 121.08 | 125.80 | 31162 | 38765 | 1.04% |
| 2025-07-24 | 123.00 | 121.97 | -0.60 | -0.49% | 120.82 | 123.06 | 23066 | 28091 | 0.77% |
| 2025-07-23 | 118.86 | 122.57 | 3.57 | 3.00% | 118.51 | 124.20 | 38812 | 47571 | 1.30% |
| 2025-07-22 | 119.06 | 119.00 | -0.40 | -0.34% | 117.45 | 120.69 | 25909 | 30810 | 0.87% |
| 2025-07-21 | 120.06 | 119.40 | -1.21 | -1.00% | 118.10 | 120.84 | 30838 | 36779 | 1.03% |
| 2025-07-18 | 123.78 | 120.61 | -2.31 | -1.88% | 119.13 | 124.00 | 30420 | 36843 | 1.02% |
| 2025-07-17 | 122.80 | 122.92 | -0.45 | -0.36% | 122.21 | 124.25 | 21628 | 26610 | 0.73% |
| 2025-07-16 | 124.55 | 123.37 | -1.16 | -0.93% | 122.10 | 125.98 | 22563 | 27870 | 0.76% |
| 2025-07-15 | 118.86 | 124.53 | 5.24 | 4.39% | 118.51 | 125.49 | 42626 | 52538 | 1.43% |
| 2025-07-14 | 114.00 | 119.29 | 4.64 | 4.05% | 113.88 | 119.98 | 39502 | 46378 | 1.32% |
| 2025-07-11 | 114.50 | 114.65 | -0.35 | -0.30% | 113.06 | 115.30 | 30735 | 35118 | 1.03% |
| 2025-07-10 | 119.55 | 115.00 | -4.53 | -3.79% | 114.10 | 119.99 | 44378 | 51547 | 1.49% |
| 2025-07-09 | 120.00 | 119.53 | 0.43 | 0.36% | 117.10 | 120.58 | 36637 | 43629 | 1.23% |
| 2025-07-08 | 115.17 | 119.10 | 3.40 | 2.94% | 115.17 | 119.69 | 51500 | 60808 | 1.73% |
| 2025-07-07 | 115.15 | 115.70 | 0.55 | 0.48% | 112.10 | 117.21 | 33199 | 38379 | 1.11% |
| 2025-07-04 | 117.49 | 115.15 | -2.45 | -2.08% | 114.51 | 117.49 | 39281 | 45399 | 1.32% |
| 2025-07-03 | 116.00 | 117.60 | 0.42 | 0.36% | 116.00 | 118.95 | 23023 | 27067 | 0.77% |
| 2025-07-02 | 112.52 | 117.18 | 4.40 | 3.90% | 112.52 | 119.23 | 61282 | 71981 | 2.05% |
| 2025-07-01 | 113.03 | 112.78 | -0.82 | -0.72% | 112.12 | 114.30 | 32315 | 36481 | 1.08% |
| 2025-06-30 | 113.00 | 113.60 | 3.38 | 3.07% | 109.00 | 114.00 | 55494 | 62446 | 1.86% |
| 2025-06-27 | 104.63 | 110.22 | 5.37 | 5.12% | 103.61 | 110.81 | 58629 | 63492 | 1.97% |
| 2025-06-26 | 105.44 | 104.85 | -0.53 | -0.50% | 103.90 | 106.40 | 38673 | 40546 | 1.30% |
| 2025-06-25 | 105.10 | 105.38 | -0.09 | -0.09% | 103.20 | 106.20 | 39388 | 41214 | 1.32% |
| 2025-06-24 | 104.94 | 105.47 | 0.53 | 0.51% | 104.12 | 107.12 | 33591 | 35361 | 1.13% |
| 2025-06-23 | 103.50 | 104.94 | -2.74 | -2.54% | 102.30 | 105.49 | 51454 | 53526 | 1.72% |
| 2025-06-20 | 108.09 | 107.68 | -0.41 | -0.38% | 106.20 | 108.82 | 45345 | 48583 | 1.52% |
| 2025-06-19 | 110.19 | 108.09 | -2.01 | -1.83% | 107.20 | 111.61 | 39072 | 42574 | 1.31% |
| 2025-06-18 | 107.97 | 110.10 | 2.40 | 2.23% | 107.47 | 111.90 | 47108 | 52038 | 1.58% |
| 2025-06-17 | 106.80 | 107.70 | 1.10 | 1.03% | 105.83 | 109.60 | 37315 | 40312 | 1.25% |
| 2025-06-16 | 110.01 | 106.60 | -4.68 | -4.21% | 105.70 | 110.94 | 81596 | 87391 | 2.74% |
| 2025-06-13 | 110.98 | 111.28 | 0.23 | 0.21% | 109.78 | 114.50 | 91560 | 103196 | 3.07% |
| 2025-06-12 | 112.00 | 111.05 | -1.32 | -1.17% | 109.60 | 112.73 | 31743 | 35296 | 1.06% |
| 2025-06-11 | 110.01 | 112.37 | 1.38 | 1.24% | 109.16 | 113.50 | 57534 | 64398 | 1.93% |
| 2025-06-10 | 106.66 | 110.99 | 4.39 | 4.12% | 105.13 | 111.47 | 64013 | 69953 | 2.15% |
| 2025-06-09 | 105.43 | 106.60 | 1.18 | 1.12% | 104.33 | 107.12 | 31989 | 33865 | 1.07% |
| 2025-06-06 | 106.49 | 105.42 | -2.13 | -1.98% | 104.30 | 107.49 | 40361 | 42595 | 1.35% |
| 2025-06-05 | 100.16 | 107.55 | 7.45 | 7.44% | 99.75 | 108.88 | 77722 | 82180 | 2.61% |
| 2025-06-04 | 98.15 | 100.10 | 1.94 | 1.98% | 96.83 | 100.69 | 35143 | 34745 | 1.18% |
| 2025-06-03 | 100.99 | 99.66 | -2.34 | -2.29% | 99.01 | 101.89 | 49569 | 49493 | 1.66% |
| 2025-05-30 | 102.05 | 102.00 | -1.50 | -1.45% | 99.70 | 104.06 | 56184 | 57135 | 1.88% |
| 2025-05-29 | 103.00 | 103.50 | 2.30 | 2.27% | 102.41 | 105.94 | 57786 | 60139 | 1.94% |
| 2025-05-28 | 100.30 | 101.20 | 1.49 | 1.49% | 99.31 | 101.97 | 38040 | 38449 | 1.28% |
| 2025-05-27 | 100.50 | 99.71 | -0.79 | -0.79% | 99.09 | 101.02 | 35656 | 35617 | 1.20% |
| 2025-05-26 | 104.24 | 100.50 | -3.74 | -3.59% | 98.80 | 104.24 | 59515 | 60007 | 2.00% |
| 2025-05-23 | 102.62 | 104.24 | 1.25 | 1.21% | 101.31 | 105.48 | 45988 | 47881 | 1.55% |
| 2025-05-22 | 102.84 | 102.99 | -0.19 | -0.18% | 102.43 | 104.56 | 30107 | 31143 | 1.02% |
| 2025-05-21 | 103.02 | 103.18 | -0.99 | -0.95% | 102.25 | 104.16 | 35674 | 36735 | 1.20% |
| 2025-05-20 | 100.72 | 104.17 | 3.46 | 3.44% | 100.00 | 107.49 | 79683 | 83170 | 2.69% |
| 2025-05-19 | 99.39 | 100.71 | 1.44 | 1.45% | 96.58 | 101.84 | 65343 | 64750 | 2.20% |
| 2025-05-16 | 96.53 | 99.27 | 1.79 | 1.84% | 96.18 | 99.98 | 75591 | 74693 | 2.55% |
| 2025-05-15 | 97.95 | 97.48 | -0.55 | -0.56% | 96.90 | 99.80 | 49382 | 48393 | 1.67% |
| 2025-05-14 | 98.91 | 98.03 | -1.87 | -1.87% | 95.36 | 98.91 | 78104 | 75666 | 2.64% |
| 2025-05-13 | 108.00 | 99.90 | -1.81 | -1.78% | 98.27 | 108.00 | 111722 | 112764 | 3.77% |
| 2025-05-12 | 94.11 | 101.71 | 11.41 | 12.64% | 94.10 | 101.78 | 123980 | 120927 | 4.18% |
| 2025-05-09 | 89.70 | 90.30 | 1.15 | 1.29% | 88.71 | 91.89 | 55376 | 49947 | 1.87% |
| 2025-05-08 | 88.52 | 89.15 | -0.03 | -0.03% | 88.33 | 89.83 | 50850 | 45354 | 1.72% |
| 2025-05-07 | 90.60 | 89.18 | 1.26 | 1.43% | 88.30 | 91.78 | 85686 | 77225 | 2.89% |
| 2025-05-06 | 89.60 | 87.92 | -0.92 | -1.04% | 87.11 | 90.45 | 94498 | 83086 | 3.19% |
| 2025-04-30 | 84.52 | 88.84 | 4.82 | 5.74% | 83.96 | 89.89 | 83621 | 73481 | 2.82% |
| 2025-04-29 | 86.88 | 84.02 | -0.98 | -1.15% | 83.30 | 87.65 | 54976 | 46502 | 1.85% |
| 2025-04-28 | 87.58 | 85.00 | -2.35 | -2.69% | 84.55 | 87.64 | 46104 | 39387 | 1.56% |
| 2025-04-25 | 84.15 | 87.35 | 3.31 | 3.94% | 83.80 | 89.00 | 65143 | 56965 | 2.20% |
| 2025-04-24 | 84.72 | 84.04 | -1.34 | -1.57% | 82.90 | 85.59 | 47994 | 40326 | 1.62% |