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 | 110.49 | 109.06 | -0.99 | -0.90% | 108.01 | 111.20 | 37014 | 40438 | 0.68% |
| 2025-07-31 | 111.20 | 110.05 | -1.13 | -1.02% | 109.99 | 114.13 | 47943 | 53615 | 0.88% |
| 2025-07-30 | 111.72 | 111.18 | -0.90 | -0.80% | 110.20 | 112.29 | 37762 | 42026 | 0.70% |
| 2025-07-29 | 110.01 | 112.08 | 1.97 | 1.79% | 109.50 | 112.48 | 56134 | 62445 | 1.03% |
| 2025-07-28 | 110.60 | 110.11 | -0.45 | -0.41% | 109.66 | 111.45 | 36383 | 40172 | 1.39% |
| 2025-07-25 | 109.82 | 110.56 | 0.43 | 0.39% | 108.48 | 110.85 | 46813 | 51300 | 1.78% |
| 2025-07-24 | 107.97 | 110.13 | 2.31 | 2.14% | 107.97 | 110.16 | 43117 | 47223 | 1.64% |
| 2025-07-23 | 108.10 | 107.82 | -0.14 | -0.13% | 107.81 | 108.99 | 30791 | 33329 | 1.17% |
| 2025-07-22 | 109.00 | 107.96 | -1.04 | -0.95% | 107.52 | 109.48 | 40770 | 44061 | 1.55% |
| 2025-07-21 | 107.97 | 109.00 | -1.82 | -1.64% | 107.06 | 110.72 | 38681 | 42202 | 1.47% |
| 2025-07-18 | 110.99 | 110.82 | -0.24 | -0.22% | 110.42 | 111.59 | 22964 | 25466 | 0.88% |
| 2025-07-17 | 109.31 | 111.06 | 1.76 | 1.61% | 108.80 | 111.11 | 30175 | 33304 | 1.15% |
| 2025-07-16 | 109.00 | 109.30 | 0.21 | 0.19% | 109.00 | 110.19 | 28324 | 31018 | 1.08% |
| 2025-07-15 | 109.51 | 109.09 | -0.72 | -0.66% | 108.02 | 110.58 | 30407 | 33169 | 1.16% |
| 2025-07-14 | 110.88 | 109.81 | -0.60 | -0.54% | 109.30 | 110.90 | 22419 | 24629 | 0.85% |
| 2025-07-11 | 108.07 | 110.41 | 1.77 | 1.63% | 107.70 | 110.90 | 36535 | 40172 | 1.39% |
| 2025-07-10 | 112.50 | 108.64 | -6.04 | -5.27% | 108.50 | 112.50 | 75438 | 82625 | 2.88% |
| 2025-07-09 | 115.01 | 114.68 | -0.42 | -0.36% | 114.55 | 115.54 | 21349 | 24560 | 0.81% |
| 2025-07-08 | 114.40 | 115.10 | 0.72 | 0.63% | 114.02 | 115.50 | 24184 | 27786 | 0.92% |
| 2025-07-07 | 114.89 | 114.38 | -0.78 | -0.68% | 113.79 | 114.89 | 21915 | 25037 | 0.84% |
| 2025-07-04 | 115.00 | 115.16 | -0.52 | -0.45% | 113.68 | 117.23 | 39149 | 45029 | 1.49% |
| 2025-07-03 | 119.30 | 115.68 | -3.62 | -3.03% | 114.71 | 119.78 | 61360 | 71571 | 2.34% |
| 2025-07-02 | 122.66 | 119.30 | -3.66 | -2.98% | 119.10 | 122.66 | 40815 | 48934 | 1.56% |
| 2025-07-01 | 122.92 | 122.96 | -0.92 | -0.74% | 122.47 | 126.18 | 45535 | 56515 | 1.74% |
| 2025-06-30 | 125.00 | 123.88 | 3.15 | 2.61% | 123.00 | 127.45 | 69659 | 87371 | 2.66% |
| 2025-06-27 | 121.99 | 120.73 | 0.39 | 0.32% | 120.37 | 122.55 | 28828 | 34943 | 1.10% |
| 2025-06-26 | 122.50 | 120.34 | -2.56 | -2.08% | 120.31 | 123.65 | 34612 | 42192 | 1.32% |
| 2025-06-25 | 121.39 | 122.90 | 1.52 | 1.25% | 120.01 | 123.03 | 43354 | 52737 | 1.65% |
| 2025-06-24 | 120.14 | 121.38 | 0.65 | 0.54% | 119.51 | 121.46 | 32483 | 39274 | 1.24% |
| 2025-06-23 | 118.40 | 120.73 | 1.41 | 1.18% | 118.22 | 121.67 | 36842 | 44413 | 1.40% |
| 2025-06-20 | 117.35 | 119.32 | 1.89 | 1.61% | 117.05 | 120.92 | 45454 | 54204 | 1.73% |
| 2025-06-19 | 117.30 | 117.43 | -0.26 | -0.22% | 117.06 | 119.45 | 29446 | 34787 | 1.12% |
| 2025-06-18 | 117.01 | 117.69 | 0.28 | 0.24% | 116.40 | 118.18 | 20036 | 23501 | 0.76% |
| 2025-06-17 | 117.81 | 117.41 | -0.56 | -0.47% | 117.07 | 118.67 | 22358 | 26314 | 0.85% |
| 2025-06-16 | 117.10 | 117.97 | 0.31 | 0.26% | 116.66 | 118.41 | 26471 | 31132 | 1.01% |
| 2025-06-13 | 117.30 | 117.66 | 0.48 | 0.41% | 117.01 | 118.68 | 33349 | 39259 | 1.27% |
| 2025-06-12 | 118.00 | 117.18 | -1.18 | -1.00% | 117.00 | 118.60 | 31119 | 36610 | 1.19% |
| 2025-06-11 | 119.01 | 118.36 | -0.64 | -0.54% | 118.00 | 120.38 | 34998 | 41731 | 1.33% |
| 2025-06-10 | 119.99 | 119.00 | -3.04 | -2.49% | 118.13 | 121.65 | 50889 | 60634 | 1.94% |
| 2025-06-09 | 122.90 | 122.04 | -0.87 | -0.71% | 121.12 | 123.99 | 36003 | 43874 | 1.37% |
| 2025-06-06 | 125.01 | 122.91 | -2.48 | -1.98% | 122.33 | 125.01 | 38461 | 47328 | 1.47% |
| 2025-06-05 | 125.08 | 125.39 | 0.30 | 0.24% | 123.74 | 126.66 | 47182 | 58897 | 1.80% |
| 2025-06-04 | 129.01 | 125.09 | -5.22 | -4.01% | 125.00 | 131.58 | 70294 | 89070 | 2.68% |
| 2025-06-03 | 127.07 | 130.31 | 3.24 | 2.55% | 127.01 | 133.98 | 105627 | 138676 | 4.03% |
| 2025-05-30 | 131.86 | 127.07 | -6.14 | -4.61% | 124.32 | 131.98 | 99933 | 127197 | 3.81% |
| 2025-05-29 | 129.00 | 133.36 | 17.10 | 14.71% | 128.01 | 136.00 | 177833 | 235616 | 6.78% |
| 2025-05-28 | 115.89 | 116.26 | 0.37 | 0.32% | 115.61 | 116.83 | 13756 | 15976 | 0.52% |
| 2025-05-27 | 115.24 | 115.89 | -0.03 | -0.03% | 114.82 | 116.64 | 14862 | 17177 | 0.57% |
| 2025-05-26 | 113.80 | 115.92 | 3.12 | 2.77% | 113.80 | 117.22 | 28866 | 33586 | 1.10% |
| 2025-05-23 | 115.55 | 112.80 | -2.81 | -2.43% | 112.80 | 116.00 | 20587 | 23530 | 0.78% |
| 2025-05-22 | 116.00 | 115.61 | -0.70 | -0.60% | 115.36 | 117.57 | 17108 | 19904 | 0.65% |
| 2025-05-21 | 116.70 | 116.31 | -0.71 | -0.61% | 115.68 | 116.86 | 14785 | 17186 | 0.56% |
| 2025-05-20 | 116.29 | 117.02 | 0.92 | 0.79% | 115.20 | 117.88 | 23956 | 27908 | 0.91% |
| 2025-05-19 | 114.50 | 116.10 | 2.92 | 2.58% | 114.00 | 116.50 | 26119 | 30217 | 1.00% |
| 2025-05-16 | 112.66 | 113.18 | 0.13 | 0.11% | 112.36 | 113.88 | 14650 | 16607 | 0.56% |
| 2025-05-15 | 116.84 | 113.05 | -3.71 | -3.18% | 112.76 | 116.87 | 24996 | 28570 | 0.95% |
| 2025-05-14 | 116.80 | 116.76 | 0.25 | 0.21% | 115.38 | 117.46 | 23057 | 26818 | 0.88% |
| 2025-05-13 | 118.61 | 116.51 | -1.63 | -1.38% | 116.51 | 118.85 | 21901 | 25725 | 0.83% |
| 2025-05-12 | 119.39 | 118.14 | -1.92 | -1.60% | 117.50 | 120.30 | 30088 | 35587 | 1.15% |
| 2025-05-09 | 119.00 | 120.06 | 0.69 | 0.58% | 116.50 | 120.73 | 34205 | 40515 | 1.30% |
| 2025-05-08 | 119.96 | 119.37 | -1.19 | -0.99% | 119.12 | 120.88 | 25403 | 30396 | 0.97% |
| 2025-05-07 | 122.88 | 120.56 | -0.94 | -0.77% | 119.81 | 123.44 | 35626 | 43380 | 1.36% |
| 2025-05-06 | 119.99 | 121.50 | 2.31 | 1.94% | 119.53 | 121.83 | 35469 | 42902 | 1.35% |
| 2025-04-30 | 119.00 | 119.19 | 0.43 | 0.36% | 118.53 | 120.89 | 34871 | 41693 | 1.33% |
| 2025-04-29 | 117.80 | 118.76 | 0.13 | 0.11% | 117.50 | 119.44 | 22528 | 26738 | 0.86% |
| 2025-04-28 | 121.24 | 118.63 | -2.75 | -2.27% | 116.50 | 121.24 | 36503 | 43135 | 1.39% |
| 2025-04-25 | 119.40 | 121.38 | 1.98 | 1.66% | 118.48 | 122.97 | 33341 | 40314 | 1.27% |
| 2025-04-24 | 120.70 | 119.40 | -1.80 | -1.49% | 118.72 | 121.19 | 28666 | 34331 | 1.09% |