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 | 132.68 | 128.66 | -3.62 | -2.74% | 128.56 | 136.80 | 47546 | 62595 | 4.44% |
| 2025-07-31 | 129.97 | 132.28 | 2.31 | 1.78% | 129.80 | 137.35 | 67475 | 90532 | 6.30% |
| 2025-07-30 | 133.00 | 129.97 | -4.71 | -3.50% | 129.30 | 136.00 | 39186 | 51687 | 3.66% |
| 2025-07-29 | 131.00 | 134.68 | 2.78 | 2.11% | 127.95 | 136.99 | 54277 | 71526 | 5.07% |
| 2025-07-28 | 133.00 | 131.90 | 0.75 | 0.57% | 131.00 | 134.16 | 33274 | 43913 | 3.11% |
| 2025-07-25 | 130.58 | 131.15 | 1.11 | 0.85% | 127.10 | 131.26 | 30039 | 38834 | 2.80% |
| 2025-07-24 | 130.44 | 130.04 | 0.37 | 0.29% | 128.72 | 131.20 | 27462 | 35619 | 2.56% |
| 2025-07-23 | 128.82 | 129.67 | -0.03 | -0.02% | 127.86 | 132.15 | 33624 | 43688 | 3.14% |
| 2025-07-22 | 133.00 | 129.70 | -2.30 | -1.74% | 129.06 | 134.69 | 38877 | 51097 | 3.63% |
| 2025-07-21 | 136.50 | 132.00 | -7.57 | -5.42% | 130.52 | 137.89 | 58291 | 77604 | 5.44% |
| 2025-07-18 | 140.85 | 139.57 | -0.92 | -0.65% | 139.12 | 147.77 | 45242 | 64624 | 4.22% |
| 2025-07-17 | 140.40 | 140.49 | 0.14 | 0.10% | 137.00 | 142.10 | 46305 | 64864 | 4.32% |
| 2025-07-16 | 140.25 | 140.35 | 0.06 | 0.04% | 138.66 | 147.88 | 67803 | 96933 | 6.33% |
| 2025-07-15 | 130.00 | 140.29 | 11.89 | 9.26% | 129.88 | 142.83 | 88813 | 123483 | 8.29% |
| 2025-07-14 | 125.25 | 128.40 | 8.42 | 7.02% | 124.00 | 131.80 | 65618 | 84072 | 6.13% |
| 2025-07-11 | 120.00 | 119.98 | -0.91 | -0.75% | 118.30 | 121.39 | 23778 | 28500 | 2.22% |
| 2025-07-10 | 119.91 | 120.89 | 0.82 | 0.68% | 119.91 | 124.15 | 25430 | 31033 | 2.37% |
| 2025-07-09 | 122.63 | 120.07 | -2.57 | -2.10% | 119.28 | 123.60 | 29377 | 35534 | 2.74% |
| 2025-07-08 | 118.49 | 122.64 | 2.95 | 2.46% | 118.11 | 122.88 | 28472 | 34555 | 2.66% |
| 2025-07-07 | 117.56 | 119.69 | 0.28 | 0.23% | 116.34 | 121.75 | 23482 | 27884 | 2.19% |
| 2025-07-04 | 122.37 | 119.41 | -1.90 | -1.57% | 118.70 | 124.20 | 41863 | 50862 | 3.91% |
| 2025-07-03 | 125.00 | 121.31 | -3.87 | -3.09% | 120.13 | 125.88 | 35983 | 43836 | 3.36% |
| 2025-07-02 | 125.30 | 125.18 | -1.72 | -1.36% | 121.89 | 126.20 | 30497 | 37868 | 2.85% |
| 2025-07-01 | 126.00 | 126.90 | 0.40 | 0.32% | 124.59 | 128.60 | 40167 | 50933 | 3.75% |
| 2025-06-30 | 124.04 | 126.50 | 2.46 | 1.98% | 123.67 | 129.00 | 55504 | 70118 | 5.18% |
| 2025-06-27 | 116.69 | 124.04 | 6.86 | 5.85% | 115.00 | 125.52 | 65902 | 80554 | 6.15% |
| 2025-06-26 | 121.40 | 117.18 | -4.22 | -3.48% | 116.98 | 123.00 | 49612 | 59434 | 4.63% |
| 2025-06-25 | 118.99 | 121.40 | 6.17 | 5.35% | 118.00 | 124.98 | 83684 | 101722 | 7.81% |
| 2025-06-24 | 114.49 | 115.23 | 2.52 | 2.24% | 113.00 | 117.73 | 49538 | 56977 | 4.62% |
| 2025-06-23 | 110.00 | 112.71 | 1.36 | 1.22% | 109.90 | 115.69 | 31490 | 35364 | 2.96% |
| 2025-06-20 | 114.63 | 111.35 | -5.07 | -4.35% | 110.02 | 116.52 | 44282 | 49793 | 4.16% |
| 2025-06-19 | 120.01 | 116.42 | 2.04 | 1.78% | 115.50 | 124.00 | 71231 | 85681 | 6.68% |
| 2025-06-18 | 109.38 | 114.38 | 4.60 | 4.19% | 107.40 | 115.20 | 40735 | 45571 | 3.82% |
| 2025-06-17 | 112.69 | 109.78 | -3.70 | -3.26% | 109.09 | 113.86 | 25046 | 27693 | 2.35% |
| 2025-06-16 | 110.10 | 113.48 | 1.68 | 1.50% | 109.91 | 116.81 | 30335 | 34573 | 2.85% |
| 2025-06-13 | 111.47 | 111.80 | -1.22 | -1.08% | 111.11 | 114.50 | 34834 | 39099 | 3.27% |
| 2025-06-12 | 108.00 | 113.02 | 4.45 | 4.10% | 106.83 | 115.85 | 47356 | 53651 | 4.44% |
| 2025-06-11 | 111.18 | 108.57 | -2.60 | -2.34% | 108.10 | 111.19 | 23086 | 25253 | 2.17% |
| 2025-06-10 | 113.26 | 111.17 | -0.99 | -0.88% | 108.54 | 113.63 | 26733 | 29513 | 2.51% |
| 2025-06-09 | 112.30 | 112.16 | 0.12 | 0.11% | 110.50 | 114.51 | 33485 | 37715 | 3.14% |
| 2025-06-06 | 109.09 | 112.04 | 1.01 | 0.91% | 109.09 | 113.75 | 45334 | 50731 | 4.25% |
| 2025-06-05 | 102.50 | 111.03 | 8.04 | 7.81% | 100.30 | 112.34 | 68829 | 73845 | 6.46% |
| 2025-06-04 | 100.00 | 102.99 | 3.02 | 3.02% | 98.45 | 104.25 | 47600 | 48447 | 4.47% |
| 2025-06-03 | 101.20 | 99.97 | -0.97 | -0.96% | 99.70 | 102.60 | 20921 | 21162 | 1.96% |
| 2025-05-30 | 103.40 | 100.94 | -3.61 | -3.45% | 99.90 | 104.20 | 27359 | 27685 | 2.57% |
| 2025-05-29 | 104.29 | 104.55 | 0.65 | 0.63% | 103.82 | 105.98 | 21624 | 22654 | 2.03% |
| 2025-05-28 | 104.58 | 103.90 | -0.02 | -0.02% | 102.82 | 105.43 | 17664 | 18347 | 1.66% |
| 2025-05-27 | 107.46 | 104.50 | -3.22 | -2.99% | 103.79 | 108.80 | 21441 | 22571 | 2.01% |
| 2025-05-26 | 102.02 | 107.72 | 3.72 | 3.58% | 102.01 | 110.00 | 38892 | 41647 | 3.65% |
| 2025-05-23 | 106.08 | 104.00 | -4.90 | -4.50% | 103.50 | 107.40 | 40211 | 42230 | 3.77% |
| 2025-05-22 | 110.57 | 108.90 | 1.80 | 1.68% | 108.01 | 114.41 | 56037 | 62558 | 5.26% |
| 2025-05-21 | 110.57 | 107.10 | -3.47 | -3.14% | 106.66 | 110.77 | 25657 | 27644 | 2.41% |
| 2025-05-20 | 108.50 | 110.57 | 2.42 | 2.24% | 106.11 | 111.60 | 32091 | 35048 | 3.02% |
| 2025-05-19 | 111.36 | 108.15 | -3.54 | -3.17% | 107.01 | 111.44 | 36584 | 39610 | 3.44% |
| 2025-05-16 | 110.10 | 111.69 | -0.46 | -0.41% | 110.10 | 112.99 | 30891 | 34548 | 2.90% |
| 2025-05-15 | 121.39 | 112.15 | -10.13 | -8.28% | 112.00 | 121.39 | 54740 | 62776 | 5.14% |
| 2025-05-14 | 122.73 | 122.28 | -0.72 | -0.59% | 121.00 | 125.88 | 31291 | 38385 | 2.94% |
| 2025-05-13 | 127.00 | 123.00 | -3.28 | -2.60% | 121.18 | 128.37 | 39866 | 49640 | 3.75% |
| 2025-05-12 | 125.00 | 126.28 | 3.26 | 2.65% | 119.62 | 126.92 | 45043 | 55472 | 4.23% |
| 2025-05-09 | 125.00 | 123.02 | -3.31 | -2.62% | 120.50 | 125.15 | 38660 | 47539 | 3.63% |
| 2025-05-08 | 124.22 | 126.33 | 2.86 | 2.32% | 123.48 | 130.42 | 57983 | 73333 | 5.45% |
| 2025-05-07 | 128.56 | 123.47 | -3.42 | -2.70% | 121.11 | 128.83 | 59495 | 73966 | 5.59% |
| 2025-05-06 | 116.67 | 126.89 | 17.91 | 16.43% | 114.08 | 127.38 | 79310 | 95829 | 7.45% |
| 2025-04-30 | 104.83 | 108.98 | 3.73 | 3.54% | 103.33 | 109.99 | 47624 | 50970 | 4.48% |
| 2025-04-29 | 104.50 | 105.25 | -0.47 | -0.44% | 103.78 | 108.27 | 31723 | 33573 | 2.98% |
| 2025-04-28 | 105.00 | 105.72 | 2.34 | 2.26% | 104.47 | 109.90 | 50267 | 53684 | 4.72% |
| 2025-04-25 | 105.00 | 103.38 | -3.00 | -2.82% | 99.30 | 107.00 | 57510 | 59017 | 5.40% |
| 2025-04-24 | 108.75 | 106.38 | -3.23 | -2.95% | 104.82 | 110.26 | 47791 | 51246 | 4.49% |