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 | 140.03 | 145.00 | 4.09 | 2.90% | 139.83 | 146.81 | 19416 | 27997 | 7.46% |
| 2025-07-31 | 140.52 | 140.91 | 0.66 | 0.47% | 139.47 | 145.96 | 24143 | 34513 | 9.28% |
| 2025-07-30 | 143.31 | 140.25 | -4.03 | -2.79% | 138.01 | 144.80 | 24791 | 35123 | 9.52% |
| 2025-07-29 | 143.87 | 144.28 | 0.98 | 0.68% | 143.27 | 149.85 | 27702 | 40410 | 10.64% |
| 2025-07-28 | 145.00 | 143.30 | -1.65 | -1.14% | 137.00 | 145.88 | 25249 | 35866 | 9.70% |
| 2025-07-25 | 141.79 | 144.95 | 4.15 | 2.95% | 140.00 | 145.99 | 26223 | 37704 | 10.07% |
| 2025-07-24 | 137.38 | 140.80 | 4.00 | 2.92% | 135.54 | 142.88 | 26974 | 37509 | 10.36% |
| 2025-07-23 | 128.75 | 136.80 | 7.40 | 5.72% | 128.00 | 140.33 | 35104 | 47861 | 13.49% |
| 2025-07-22 | 127.00 | 129.40 | 1.48 | 1.16% | 124.00 | 131.50 | 32203 | 41548 | 12.37% |
| 2025-07-21 | 109.00 | 127.92 | 19.41 | 17.89% | 107.50 | 127.98 | 55820 | 66610 | 21.45% |
| 2025-07-18 | 107.00 | 108.51 | 2.52 | 2.38% | 105.98 | 110.68 | 22656 | 24468 | 8.70% |
| 2025-07-17 | 105.80 | 105.99 | 0.56 | 0.53% | 104.68 | 107.27 | 17705 | 18756 | 6.80% |
| 2025-07-16 | 105.38 | 105.43 | 0.51 | 0.49% | 104.50 | 107.60 | 18339 | 19412 | 7.05% |
| 2025-07-15 | 103.01 | 104.92 | 1.70 | 1.65% | 102.00 | 106.96 | 25773 | 26967 | 9.90% |
| 2025-07-14 | 106.00 | 103.22 | -2.56 | -2.42% | 100.70 | 106.00 | 32491 | 33252 | 12.48% |
| 2025-07-11 | 111.00 | 105.78 | -5.38 | -4.84% | 104.00 | 111.70 | 35016 | 37366 | 13.45% |
| 2025-07-10 | 116.49 | 111.16 | -5.34 | -4.58% | 108.16 | 116.99 | 37143 | 41884 | 14.27% |
| 2025-07-09 | 115.91 | 116.50 | 0.59 | 0.51% | 114.81 | 117.84 | 20803 | 24189 | 7.99% |
| 2025-07-08 | 106.95 | 115.91 | 8.62 | 8.03% | 105.55 | 118.67 | 37878 | 42894 | 14.55% |
| 2025-07-07 | 105.00 | 107.29 | -0.17 | -0.16% | 103.30 | 109.46 | 24515 | 26005 | 9.42% |
| 2025-07-04 | 105.20 | 107.46 | 2.81 | 2.69% | 105.00 | 110.48 | 33922 | 36903 | 13.03% |
| 2025-07-03 | 100.23 | 104.65 | 4.41 | 4.40% | 99.61 | 106.00 | 27409 | 28599 | 10.53% |
| 2025-07-02 | 99.76 | 100.24 | -0.21 | -0.21% | 98.50 | 100.99 | 15549 | 15465 | 5.97% |
| 2025-07-01 | 104.00 | 100.45 | -4.95 | -4.70% | 98.12 | 104.75 | 31570 | 31551 | 12.13% |
| 2025-06-30 | 100.47 | 105.40 | 4.93 | 4.91% | 100.11 | 109.47 | 36951 | 39142 | 14.20% |
| 2025-06-27 | 100.00 | 100.47 | 0.97 | 0.97% | 97.23 | 101.60 | 25661 | 25432 | 9.86% |
| 2025-06-26 | 99.99 | 99.50 | 0.30 | 0.30% | 98.18 | 101.25 | 26507 | 26403 | 10.18% |
| 2025-06-25 | 97.92 | 99.20 | 0.53 | 0.54% | 96.06 | 99.50 | 33588 | 32897 | 12.90% |
| 2025-06-24 | 99.14 | 98.67 | -1.33 | -1.33% | 97.50 | 104.50 | 51064 | 51052 | 19.62% |
| 2025-06-23 | 95.76 | 100.00 | 5.00 | 5.26% | 95.75 | 101.44 | 50609 | 50139 | 19.44% |
| 2025-06-20 | 89.22 | 95.00 | 6.08 | 6.84% | 89.22 | 95.32 | 54112 | 50343 | 20.79% |
| 2025-06-19 | 88.50 | 88.92 | 0.16 | 0.18% | 87.85 | 91.80 | 32080 | 28666 | 12.33% |
| 2025-06-18 | 89.51 | 88.76 | -0.44 | -0.49% | 86.22 | 90.28 | 46556 | 40986 | 17.89% |
| 2025-06-17 | 84.76 | 89.20 | 5.20 | 6.19% | 83.78 | 92.00 | 58481 | 51515 | 22.47% |
| 2025-06-16 | 80.93 | 84.00 | 3.08 | 3.81% | 80.93 | 85.88 | 39414 | 33301 | 15.14% |
| 2025-06-13 | 77.40 | 80.92 | 2.18 | 2.77% | 77.40 | 83.90 | 46571 | 37961 | 17.89% |
| 2025-06-12 | 80.00 | 78.74 | -0.43 | -0.54% | 78.00 | 80.14 | 22379 | 17651 | 8.60% |
| 2025-06-11 | 78.50 | 79.17 | 0.17 | 0.22% | 77.67 | 80.48 | 26747 | 21210 | 10.28% |
| 2025-06-10 | 77.84 | 79.00 | 0.82 | 1.05% | 76.76 | 79.65 | 35364 | 27744 | 13.59% |
| 2025-06-09 | 71.96 | 78.18 | 6.70 | 9.37% | 71.00 | 78.88 | 49292 | 37361 | 18.94% |
| 2025-06-06 | 72.24 | 71.48 | -0.73 | -1.01% | 71.40 | 72.81 | 11147 | 7998 | 4.28% |
| 2025-06-05 | 70.98 | 72.21 | 1.19 | 1.68% | 70.28 | 72.36 | 16573 | 11881 | 6.37% |
| 2025-06-04 | 70.46 | 71.58 | 1.41 | 2.01% | 70.20 | 72.95 | 18965 | 13568 | 7.29% |
| 2025-06-03 | 69.96 | 70.17 | 0.06 | 0.09% | 69.32 | 71.35 | 10256 | 7228 | 3.94% |
| 2025-05-30 | 71.20 | 70.11 | -1.28 | -1.79% | 69.81 | 71.22 | 9853 | 6916 | 3.79% |
| 2025-05-29 | 69.40 | 71.39 | 2.00 | 2.88% | 69.38 | 71.66 | 18352 | 13012 | 7.05% |
| 2025-05-28 | 70.10 | 69.39 | -0.64 | -0.91% | 69.11 | 70.70 | 8486 | 5917 | 3.26% |
| 2025-05-27 | 70.40 | 70.03 | -0.66 | -0.93% | 69.70 | 70.99 | 9159 | 6414 | 3.52% |
| 2025-05-26 | 69.88 | 70.69 | 0.50 | 0.71% | 69.70 | 70.86 | 8963 | 6316 | 3.44% |
| 2025-05-23 | 70.93 | 70.19 | -0.48 | -0.68% | 69.88 | 72.20 | 15551 | 11044 | 5.97% |
| 2025-05-22 | 71.06 | 70.67 | -0.84 | -1.17% | 70.57 | 72.02 | 12326 | 8778 | 4.74% |
| 2025-05-21 | 73.07 | 71.51 | -1.70 | -2.32% | 70.81 | 73.08 | 20293 | 14501 | 7.80% |
| 2025-05-20 | 73.28 | 73.21 | 0.92 | 1.27% | 71.24 | 74.88 | 23151 | 16926 | 8.89% |
| 2025-05-19 | 75.89 | 72.29 | -3.72 | -4.89% | 71.70 | 76.01 | 36305 | 26300 | 13.95% |
| 2025-05-16 | 72.43 | 76.01 | 3.53 | 4.87% | 72.00 | 76.90 | 35458 | 26725 | 13.62% |
| 2025-05-15 | 73.50 | 72.48 | -1.02 | -1.39% | 72.35 | 73.69 | 7837 | 5699 | 3.01% |
| 2025-05-14 | 74.08 | 73.50 | -0.56 | -0.76% | 73.01 | 74.27 | 10920 | 8039 | 4.20% |
| 2025-05-13 | 76.55 | 74.06 | -1.04 | -1.38% | 73.88 | 76.69 | 15059 | 11269 | 5.79% |
| 2025-05-12 | 73.70 | 75.10 | 2.55 | 3.51% | 73.41 | 76.15 | 19281 | 14373 | 7.41% |
| 2025-05-09 | 74.98 | 72.55 | -3.03 | -4.01% | 72.35 | 75.39 | 23041 | 16859 | 8.85% |
| 2025-05-08 | 74.15 | 75.58 | 1.48 | 2.00% | 73.40 | 76.70 | 23034 | 17425 | 8.85% |
| 2025-05-07 | 73.58 | 74.10 | 1.15 | 1.58% | 73.10 | 75.29 | 31081 | 23059 | 11.94% |
| 2025-05-06 | 71.10 | 72.95 | 2.61 | 3.71% | 70.51 | 72.98 | 22070 | 15926 | 8.48% |
| 2025-04-30 | 67.67 | 70.34 | 2.96 | 4.39% | 67.67 | 72.27 | 29154 | 20532 | 11.20% |
| 2025-04-29 | 66.77 | 67.38 | 0.27 | 0.40% | 66.60 | 68.30 | 15130 | 10245 | 5.81% |
| 2025-04-28 | 69.01 | 67.11 | -2.43 | -3.49% | 66.68 | 69.07 | 23915 | 16173 | 9.19% |
| 2025-04-25 | 66.00 | 69.54 | 3.15 | 4.74% | 66.00 | 70.28 | 40761 | 27818 | 15.66% |
| 2025-04-24 | 69.99 | 66.39 | -4.40 | -6.22% | 66.35 | 70.08 | 42409 | 28467 | 16.29% |