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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 127.75 | 129.66 | 1.86 | 1.46% | 127.38 | 134.48 | 68720 | 90518 | 3.75% |
| 2025-07-30 | 129.99 | 127.80 | -2.60 | -1.99% | 126.54 | 130.20 | 38542 | 49530 | 2.10% |
| 2025-07-29 | 129.00 | 130.40 | 0.57 | 0.44% | 128.33 | 131.68 | 34906 | 45360 | 1.91% |
| 2025-07-28 | 132.35 | 129.83 | -0.62 | -0.48% | 129.66 | 133.88 | 38738 | 50782 | 2.11% |
| 2025-07-25 | 130.80 | 130.45 | 0.16 | 0.12% | 128.30 | 130.87 | 32765 | 42446 | 1.79% |
| 2025-07-24 | 128.88 | 130.29 | 1.49 | 1.16% | 128.88 | 131.67 | 38988 | 50907 | 2.13% |
| 2025-07-23 | 128.80 | 128.80 | -1.60 | -1.23% | 128.03 | 130.75 | 42124 | 54456 | 2.30% |
| 2025-07-22 | 133.00 | 130.40 | -4.27 | -3.17% | 130.00 | 133.60 | 59281 | 77816 | 3.24% |
| 2025-07-21 | 132.10 | 134.67 | 5.78 | 4.48% | 130.78 | 138.00 | 82439 | 110957 | 4.50% |
| 2025-07-18 | 130.30 | 128.89 | -0.12 | -0.09% | 127.60 | 130.97 | 39428 | 50769 | 2.15% |
| 2025-07-17 | 125.00 | 129.01 | 2.62 | 2.07% | 124.61 | 130.88 | 63789 | 81946 | 3.48% |
| 2025-07-16 | 124.50 | 126.39 | 1.99 | 1.60% | 123.74 | 129.20 | 57714 | 73099 | 3.15% |
| 2025-07-15 | 125.00 | 124.40 | -0.32 | -0.26% | 122.25 | 125.27 | 40597 | 50246 | 2.22% |
| 2025-07-14 | 123.49 | 124.72 | 2.83 | 2.32% | 121.99 | 126.00 | 54537 | 67724 | 2.98% |
| 2025-07-11 | 118.08 | 121.89 | 3.03 | 2.55% | 117.88 | 123.85 | 53533 | 64929 | 2.92% |
| 2025-07-10 | 116.74 | 118.86 | 0.77 | 0.65% | 116.67 | 119.47 | 28770 | 33909 | 1.57% |
| 2025-07-09 | 122.00 | 118.09 | -0.70 | -0.59% | 117.66 | 123.88 | 48848 | 59092 | 2.67% |
| 2025-07-08 | 115.32 | 118.79 | 3.67 | 3.19% | 114.66 | 119.29 | 35343 | 41591 | 1.93% |
| 2025-07-07 | 117.00 | 115.12 | -3.94 | -3.31% | 114.23 | 117.00 | 42862 | 49441 | 2.34% |
| 2025-07-04 | 121.00 | 119.06 | -1.04 | -0.87% | 117.82 | 121.66 | 24074 | 28739 | 1.43% |
| 2025-07-03 | 119.91 | 120.10 | 0.05 | 0.04% | 118.90 | 121.17 | 17729 | 21238 | 1.05% |
| 2025-07-02 | 122.20 | 120.05 | -3.09 | -2.51% | 119.00 | 123.13 | 25426 | 30589 | 1.51% |
| 2025-07-01 | 124.28 | 123.14 | -1.75 | -1.40% | 122.22 | 124.97 | 22444 | 27669 | 1.33% |
| 2025-06-30 | 124.80 | 124.89 | 0.79 | 0.64% | 123.58 | 126.37 | 27684 | 34615 | 1.64% |
| 2025-06-27 | 124.65 | 124.10 | -0.01 | -0.01% | 123.23 | 125.70 | 24141 | 30051 | 1.43% |
| 2025-06-26 | 126.90 | 124.11 | -2.82 | -2.22% | 124.09 | 128.33 | 34749 | 43850 | 2.06% |
| 2025-06-25 | 125.47 | 126.93 | 1.23 | 0.98% | 124.44 | 127.03 | 45520 | 57286 | 2.70% |
| 2025-06-24 | 118.60 | 125.70 | 7.28 | 6.15% | 118.60 | 127.57 | 62351 | 77245 | 3.69% |
| 2025-06-23 | 113.59 | 118.42 | 2.10 | 1.81% | 113.59 | 118.47 | 21960 | 25665 | 1.30% |
| 2025-06-20 | 121.48 | 116.32 | -5.16 | -4.25% | 116.07 | 121.57 | 36255 | 42712 | 2.15% |
| 2025-06-19 | 120.72 | 121.48 | 0.08 | 0.07% | 120.72 | 124.79 | 41313 | 50917 | 2.45% |
| 2025-06-18 | 120.93 | 121.50 | 0.87 | 0.72% | 120.00 | 122.50 | 28805 | 34948 | 1.71% |
| 2025-06-17 | 119.67 | 120.63 | 0.95 | 0.79% | 118.96 | 120.93 | 20887 | 25032 | 1.24% |
| 2025-06-16 | 117.67 | 119.68 | 1.06 | 0.89% | 117.41 | 120.42 | 21125 | 25213 | 1.25% |
| 2025-06-13 | 119.64 | 118.62 | -2.18 | -1.80% | 117.88 | 122.80 | 27508 | 32950 | 1.63% |
| 2025-06-12 | 121.00 | 120.80 | -0.51 | -0.42% | 119.80 | 122.49 | 22433 | 27196 | 1.33% |
| 2025-06-11 | 122.45 | 121.31 | -0.79 | -0.65% | 120.89 | 122.95 | 24552 | 29928 | 1.45% |
| 2025-06-10 | 123.96 | 122.10 | -1.83 | -1.48% | 119.40 | 124.61 | 41034 | 49909 | 2.43% |
| 2025-06-09 | 125.55 | 123.93 | -2.16 | -1.71% | 122.34 | 126.20 | 39988 | 49594 | 2.37% |
| 2025-06-06 | 127.71 | 126.09 | -4.20 | -3.22% | 125.72 | 128.80 | 50604 | 64230 | 3.00% |
| 2025-06-05 | 122.93 | 130.29 | 7.39 | 6.01% | 120.61 | 134.58 | 81192 | 103566 | 4.81% |
| 2025-06-04 | 118.50 | 122.90 | 5.42 | 4.61% | 117.61 | 127.97 | 68370 | 83800 | 4.05% |
| 2025-06-03 | 115.82 | 117.48 | 1.48 | 1.28% | 115.33 | 119.44 | 30750 | 36268 | 1.82% |
| 2025-05-30 | 117.20 | 116.00 | -2.02 | -1.71% | 115.18 | 117.40 | 25489 | 29671 | 1.51% |
| 2025-05-29 | 115.50 | 118.02 | 2.47 | 2.14% | 115.18 | 118.19 | 41483 | 48615 | 2.46% |
| 2025-05-28 | 118.00 | 115.55 | -2.44 | -2.07% | 114.86 | 118.00 | 49812 | 57708 | 2.95% |
| 2025-05-27 | 122.01 | 117.99 | -10.80 | -8.39% | 117.50 | 122.39 | 73532 | 87676 | 4.36% |
| 2025-05-26 | 128.55 | 128.79 | 0.24 | 0.19% | 127.21 | 129.50 | 24066 | 30908 | 1.43% |
| 2025-05-23 | 132.32 | 128.55 | -4.05 | -3.05% | 128.40 | 133.65 | 42448 | 55617 | 2.52% |
| 2025-05-22 | 134.20 | 132.60 | -1.85 | -1.38% | 132.33 | 136.33 | 23682 | 31787 | 1.40% |
| 2025-05-21 | 136.00 | 134.45 | -1.57 | -1.15% | 133.50 | 136.89 | 25165 | 33831 | 1.49% |
| 2025-05-20 | 136.22 | 136.02 | -0.20 | -0.15% | 134.63 | 137.68 | 22331 | 30445 | 1.32% |
| 2025-05-19 | 140.00 | 136.22 | -4.46 | -3.17% | 134.50 | 140.00 | 29994 | 40918 | 1.78% |
| 2025-05-16 | 139.80 | 140.68 | 0.66 | 0.47% | 139.00 | 143.39 | 26908 | 38204 | 1.59% |
| 2025-05-15 | 145.90 | 140.02 | -5.46 | -3.75% | 139.51 | 145.99 | 29425 | 41538 | 1.74% |
| 2025-05-14 | 147.90 | 145.48 | -0.58 | -0.40% | 144.36 | 148.54 | 40393 | 59181 | 2.39% |
| 2025-05-13 | 148.43 | 146.06 | -0.54 | -0.37% | 144.01 | 148.88 | 34809 | 50982 | 2.06% |
| 2025-05-12 | 143.90 | 146.60 | 4.61 | 3.25% | 143.89 | 148.49 | 38589 | 56389 | 2.29% |
| 2025-05-09 | 146.63 | 141.99 | -4.91 | -3.34% | 140.70 | 146.89 | 31620 | 45116 | 1.87% |
| 2025-05-08 | 146.00 | 146.90 | 0.83 | 0.57% | 144.65 | 149.67 | 30401 | 44753 | 1.80% |
| 2025-05-07 | 150.21 | 146.07 | -2.51 | -1.69% | 144.51 | 151.60 | 43985 | 64969 | 2.61% |
| 2025-05-06 | 150.00 | 148.58 | 1.13 | 0.77% | 147.20 | 150.50 | 42123 | 62655 | 2.50% |
| 2025-04-30 | 142.01 | 147.45 | 6.82 | 4.85% | 141.63 | 149.00 | 46418 | 67581 | 2.75% |
| 2025-04-29 | 139.87 | 140.63 | -0.25 | -0.18% | 139.87 | 143.50 | 27624 | 39098 | 1.64% |
| 2025-04-28 | 142.50 | 140.88 | -2.18 | -1.52% | 139.40 | 143.95 | 26820 | 37807 | 1.59% |
| 2025-04-25 | 142.74 | 143.06 | 0.40 | 0.28% | 140.01 | 145.65 | 34347 | 49137 | 2.04% |
| 2025-04-24 | 145.18 | 142.66 | -3.34 | -2.29% | 142.06 | 146.60 | 40346 | 58041 | 2.39% |
| 2025-04-23 | 143.00 | 146.00 | 5.99 | 4.28% | 140.90 | 147.68 | 71980 | 104353 | 4.27% |