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 | 121.51 | 118.57 | -2.54 | -2.10% | 115.50 | 127.00 | 21362 | 25180 | 11.04% |
| 2025-07-31 | 116.24 | 121.11 | 4.85 | 4.17% | 115.01 | 128.27 | 27338 | 33249 | 14.13% |
| 2025-07-30 | 119.34 | 116.26 | -4.74 | -3.92% | 114.62 | 119.57 | 19371 | 22542 | 10.01% |
| 2025-07-29 | 118.96 | 121.00 | 1.26 | 1.05% | 117.30 | 124.00 | 21320 | 25524 | 11.02% |
| 2025-07-28 | 121.90 | 119.74 | -2.15 | -1.76% | 117.08 | 123.85 | 24299 | 29044 | 12.55% |
| 2025-07-25 | 114.10 | 121.89 | 6.89 | 5.99% | 113.10 | 123.45 | 33115 | 39535 | 17.11% |
| 2025-07-24 | 111.65 | 115.00 | 2.69 | 2.40% | 110.60 | 117.17 | 28593 | 32587 | 14.77% |
| 2025-07-23 | 107.36 | 112.31 | 4.87 | 4.53% | 104.68 | 114.15 | 35635 | 39550 | 18.41% |
| 2025-07-22 | 107.26 | 107.44 | -0.24 | -0.22% | 106.01 | 113.00 | 25878 | 28162 | 13.37% |
| 2025-07-21 | 108.85 | 107.68 | -2.32 | -2.11% | 105.65 | 110.00 | 27928 | 30103 | 14.43% |
| 2025-07-18 | 102.90 | 110.00 | 7.25 | 7.06% | 102.90 | 112.00 | 41133 | 44779 | 21.25% |
| 2025-07-17 | 100.00 | 102.75 | 2.52 | 2.51% | 98.00 | 106.58 | 46985 | 48223 | 24.28% |
| 2025-07-16 | 96.08 | 100.23 | 5.28 | 5.56% | 94.18 | 103.00 | 51503 | 50974 | 26.61% |
| 2025-07-15 | 88.22 | 94.95 | 6.04 | 6.79% | 88.08 | 95.90 | 35912 | 33330 | 18.55% |
| 2025-07-14 | 88.99 | 88.91 | -0.66 | -0.74% | 87.00 | 88.99 | 15469 | 13593 | 7.99% |
| 2025-07-11 | 89.41 | 89.57 | 0.79 | 0.89% | 88.52 | 91.78 | 14443 | 12965 | 7.46% |
| 2025-07-10 | 90.37 | 88.78 | -1.97 | -2.17% | 88.67 | 90.68 | 12574 | 11246 | 6.50% |
| 2025-07-09 | 92.61 | 90.75 | -1.80 | -1.94% | 90.02 | 93.00 | 16164 | 14772 | 8.35% |
| 2025-07-08 | 93.28 | 92.55 | -0.83 | -0.89% | 91.35 | 93.28 | 16749 | 15439 | 8.65% |
| 2025-07-07 | 90.18 | 93.38 | 3.38 | 3.76% | 89.35 | 94.65 | 23831 | 22114 | 12.31% |
| 2025-07-04 | 91.24 | 90.00 | -1.90 | -2.07% | 89.52 | 92.10 | 20362 | 18424 | 10.52% |
| 2025-07-03 | 86.98 | 91.90 | 5.75 | 6.67% | 86.09 | 93.99 | 33229 | 29813 | 17.17% |
| 2025-07-02 | 87.74 | 86.15 | -1.59 | -1.81% | 85.97 | 90.37 | 18210 | 16109 | 9.41% |
| 2025-07-01 | 86.38 | 87.74 | 1.37 | 1.59% | 86.38 | 89.69 | 14802 | 13038 | 7.65% |
| 2025-06-30 | 86.20 | 86.37 | 0.01 | 0.01% | 86.06 | 87.20 | 7271 | 6274 | 3.76% |
| 2025-06-27 | 86.22 | 86.36 | 0.16 | 0.19% | 85.68 | 87.23 | 8650 | 7484 | 4.47% |
| 2025-06-26 | 85.11 | 86.20 | 0.60 | 0.70% | 85.00 | 86.80 | 11156 | 9608 | 5.76% |
| 2025-06-25 | 85.60 | 85.60 | 0.32 | 0.38% | 84.55 | 85.62 | 7330 | 6242 | 3.79% |
| 2025-06-24 | 83.56 | 85.28 | 1.69 | 2.02% | 83.56 | 85.86 | 7608 | 6458 | 3.93% |
| 2025-06-23 | 82.56 | 83.59 | 0.64 | 0.77% | 81.81 | 83.66 | 5551 | 4613 | 2.87% |
| 2025-06-20 | 83.75 | 82.95 | -0.89 | -1.06% | 82.92 | 84.75 | 6132 | 5130 | 3.17% |
| 2025-06-19 | 85.25 | 83.84 | -1.81 | -2.11% | 83.76 | 86.45 | 7183 | 6095 | 3.71% |
| 2025-06-18 | 85.78 | 85.65 | -0.13 | -0.15% | 84.86 | 86.25 | 5587 | 4779 | 2.89% |
| 2025-06-17 | 87.50 | 85.78 | -2.21 | -2.51% | 85.61 | 87.99 | 8733 | 7535 | 4.51% |
| 2025-06-16 | 86.99 | 87.99 | 0.51 | 0.58% | 86.92 | 88.66 | 8977 | 7890 | 4.64% |
| 2025-06-13 | 86.28 | 87.48 | 0.39 | 0.45% | 86.25 | 87.99 | 14108 | 12311 | 7.29% |
| 2025-06-12 | 86.66 | 87.09 | 0.41 | 0.47% | 85.61 | 87.50 | 10177 | 8833 | 5.26% |
| 2025-06-11 | 87.38 | 86.68 | -1.78 | -2.01% | 85.81 | 87.38 | 13005 | 11266 | 6.72% |
| 2025-06-10 | 85.62 | 88.46 | 3.20 | 3.75% | 83.61 | 89.70 | 24774 | 21525 | 12.80% |
| 2025-06-09 | 85.45 | 85.26 | -0.19 | -0.22% | 84.84 | 85.60 | 7768 | 6614 | 4.01% |
| 2025-06-06 | 85.89 | 85.45 | 0.39 | 0.46% | 85.35 | 86.61 | 7457 | 6396 | 3.85% |
| 2025-06-05 | 84.88 | 85.06 | 0.19 | 0.22% | 84.32 | 85.28 | 6053 | 5143 | 3.13% |
| 2025-06-04 | 85.79 | 84.87 | -0.19 | -0.22% | 84.50 | 85.79 | 5895 | 5001 | 3.05% |
| 2025-06-03 | 83.90 | 85.06 | 1.16 | 1.38% | 82.80 | 85.91 | 7234 | 6149 | 3.74% |
| 2025-05-30 | 83.57 | 83.90 | 0.27 | 0.32% | 83.24 | 84.66 | 7643 | 6407 | 3.95% |
| 2025-05-29 | 82.40 | 83.63 | 0.73 | 0.88% | 82.33 | 83.75 | 6391 | 5331 | 3.30% |
| 2025-05-28 | 82.75 | 82.90 | 0.47 | 0.57% | 82.36 | 83.67 | 5945 | 4932 | 3.07% |
| 2025-05-27 | 83.70 | 82.43 | -1.27 | -1.52% | 82.22 | 83.74 | 6386 | 5279 | 3.30% |
| 2025-05-26 | 82.86 | 83.70 | 0.78 | 0.94% | 82.03 | 84.00 | 6844 | 5694 | 3.54% |
| 2025-05-23 | 83.18 | 82.92 | -0.26 | -0.31% | 82.50 | 84.40 | 8080 | 6739 | 4.17% |
| 2025-05-22 | 85.23 | 83.18 | -2.04 | -2.39% | 83.18 | 85.62 | 8532 | 7189 | 4.41% |
| 2025-05-21 | 87.30 | 85.81 | -1.09 | -1.25% | 85.62 | 87.40 | 6443 | 5552 | 3.33% |
| 2025-05-20 | 86.14 | 86.90 | 0.77 | 0.89% | 85.63 | 87.50 | 6960 | 6013 | 3.60% |
| 2025-05-19 | 86.30 | 86.13 | -0.18 | -0.21% | 85.50 | 86.79 | 5489 | 4721 | 2.84% |
| 2025-05-16 | 85.75 | 86.31 | 0.12 | 0.14% | 85.51 | 86.84 | 5485 | 4735 | 2.83% |
| 2025-05-15 | 87.00 | 86.19 | -1.06 | -1.21% | 85.88 | 87.20 | 8989 | 7752 | 4.64% |
| 2025-05-14 | 87.79 | 87.25 | -0.73 | -0.83% | 86.57 | 88.60 | 11997 | 10504 | 6.20% |
| 2025-05-13 | 89.48 | 87.98 | -0.87 | -0.98% | 87.75 | 90.49 | 12136 | 10796 | 6.27% |
| 2025-05-12 | 88.22 | 88.85 | 1.21 | 1.38% | 87.80 | 89.09 | 9956 | 8807 | 5.14% |
| 2025-05-09 | 90.75 | 87.64 | -2.71 | -3.00% | 87.39 | 90.78 | 14259 | 12632 | 7.37% |
| 2025-05-08 | 88.72 | 90.35 | 1.64 | 1.85% | 87.92 | 90.50 | 15561 | 13936 | 8.04% |
| 2025-05-07 | 89.86 | 88.71 | 0.46 | 0.52% | 87.85 | 90.00 | 14509 | 12860 | 7.50% |
| 2025-05-06 | 86.22 | 88.25 | 2.72 | 3.18% | 85.99 | 88.40 | 13210 | 11558 | 6.83% |
| 2025-04-30 | 86.86 | 85.53 | -0.86 | -1.00% | 85.52 | 87.57 | 10781 | 9317 | 5.57% |
| 2025-04-29 | 85.80 | 86.39 | 0.53 | 0.62% | 84.40 | 86.71 | 7993 | 6871 | 4.13% |
| 2025-04-28 | 89.95 | 85.86 | -4.14 | -4.60% | 85.86 | 89.99 | 13894 | 12141 | 7.18% |
| 2025-04-25 | 90.80 | 90.00 | -1.35 | -1.48% | 89.20 | 90.99 | 14031 | 12647 | 7.25% |
| 2025-04-24 | 87.79 | 91.35 | 3.56 | 4.06% | 87.79 | 91.80 | 25371 | 22726 | 13.11% |