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 | 131.36 | 130.30 | -0.92 | -0.70% | 129.80 | 133.55 | 29194 | 38267 | 0.73% |
| 2025-07-31 | 130.33 | 131.22 | 0.17 | 0.13% | 129.99 | 134.55 | 50552 | 66770 | 1.26% |
| 2025-07-30 | 134.70 | 131.05 | -3.95 | -2.93% | 130.45 | 134.70 | 36494 | 48276 | 0.91% |
| 2025-07-29 | 133.43 | 135.00 | 1.22 | 0.91% | 132.60 | 136.68 | 39847 | 53774 | 0.99% |
| 2025-07-28 | 135.19 | 133.78 | -1.70 | -1.25% | 133.12 | 135.20 | 32140 | 42999 | 0.80% |
| 2025-07-25 | 131.49 | 135.48 | 3.99 | 3.03% | 130.60 | 136.72 | 54246 | 72241 | 1.35% |
| 2025-07-24 | 130.70 | 131.49 | 0.93 | 0.71% | 130.20 | 131.88 | 26486 | 34769 | 0.66% |
| 2025-07-23 | 130.52 | 130.56 | 0.06 | 0.05% | 129.10 | 131.91 | 35751 | 46677 | 0.89% |
| 2025-07-22 | 130.33 | 130.50 | -0.31 | -0.24% | 130.23 | 131.78 | 26995 | 35306 | 0.67% |
| 2025-07-21 | 131.80 | 130.81 | 0.01 | 0.01% | 130.10 | 131.97 | 21658 | 28349 | 0.54% |
| 2025-07-18 | 131.03 | 130.80 | -0.49 | -0.37% | 130.50 | 131.99 | 22939 | 30052 | 0.57% |
| 2025-07-17 | 131.40 | 131.29 | -0.69 | -0.52% | 129.66 | 131.70 | 32393 | 42284 | 0.81% |
| 2025-07-16 | 131.60 | 131.98 | 0.77 | 0.59% | 130.11 | 132.89 | 27978 | 36812 | 0.70% |
| 2025-07-15 | 133.00 | 131.21 | -1.94 | -1.46% | 130.81 | 133.59 | 25766 | 33958 | 0.64% |
| 2025-07-14 | 133.02 | 133.15 | 0.15 | 0.11% | 131.65 | 134.28 | 20692 | 27532 | 0.52% |
| 2025-07-11 | 131.41 | 133.00 | 1.05 | 0.80% | 131.13 | 133.86 | 30646 | 40733 | 0.76% |
| 2025-07-10 | 131.56 | 131.95 | 0.35 | 0.27% | 130.82 | 132.87 | 19722 | 25973 | 0.49% |
| 2025-07-09 | 134.00 | 131.60 | -3.09 | -2.29% | 131.38 | 134.39 | 35205 | 46652 | 0.88% |
| 2025-07-08 | 134.20 | 134.69 | 0.34 | 0.25% | 132.78 | 134.76 | 38962 | 52073 | 0.97% |
| 2025-07-07 | 134.07 | 134.35 | 1.40 | 1.05% | 132.80 | 136.36 | 33387 | 44915 | 0.83% |
| 2025-07-04 | 134.00 | 132.95 | -1.99 | -1.47% | 132.70 | 136.97 | 44811 | 60228 | 1.12% |
| 2025-07-03 | 139.00 | 134.94 | -4.14 | -2.98% | 134.30 | 139.98 | 57034 | 77524 | 1.42% |
| 2025-07-02 | 142.97 | 139.08 | -2.89 | -2.04% | 139.08 | 144.24 | 70459 | 99273 | 1.76% |
| 2025-07-01 | 133.01 | 141.97 | 8.58 | 6.43% | 133.01 | 149.42 | 122419 | 174278 | 3.05% |
| 2025-06-30 | 137.97 | 133.39 | -5.62 | -4.04% | 133.18 | 141.31 | 102326 | 138536 | 2.55% |
| 2025-06-27 | 146.88 | 139.01 | 16.60 | 13.56% | 137.01 | 146.89 | 151211 | 213669 | 3.77% |
| 2025-06-26 | 124.29 | 122.41 | -1.69 | -1.36% | 122.35 | 125.38 | 24793 | 30624 | 0.62% |
| 2025-06-25 | 123.51 | 124.10 | 1.21 | 0.98% | 121.68 | 124.10 | 20683 | 25441 | 0.52% |
| 2025-06-24 | 120.80 | 122.89 | 2.29 | 1.90% | 120.31 | 123.58 | 19958 | 24395 | 0.50% |
| 2025-06-23 | 121.00 | 120.60 | -0.16 | -0.13% | 118.80 | 121.46 | 15446 | 18531 | 0.55% |
| 2025-06-20 | 120.06 | 120.76 | 0.11 | 0.09% | 119.50 | 121.98 | 12113 | 14598 | 0.43% |
| 2025-06-19 | 119.35 | 120.65 | 1.19 | 1.00% | 119.02 | 121.40 | 15651 | 18811 | 0.56% |
| 2025-06-18 | 118.94 | 119.46 | 0.51 | 0.43% | 118.55 | 120.11 | 12041 | 14371 | 0.43% |
| 2025-06-17 | 120.45 | 118.95 | -1.76 | -1.46% | 118.05 | 121.30 | 17209 | 20477 | 0.62% |
| 2025-06-16 | 122.11 | 120.71 | -2.41 | -1.96% | 120.22 | 122.11 | 22980 | 27773 | 0.82% |
| 2025-06-13 | 122.00 | 123.12 | 1.13 | 0.93% | 120.06 | 123.46 | 80049 | 97638 | 2.86% |
| 2025-06-12 | 122.65 | 121.99 | -1.12 | -0.91% | 121.80 | 123.49 | 26404 | 32344 | 0.94% |
| 2025-06-11 | 125.01 | 123.11 | -2.33 | -1.86% | 123.03 | 125.89 | 24323 | 30221 | 0.87% |
| 2025-06-10 | 130.90 | 125.44 | -5.36 | -4.10% | 124.27 | 130.90 | 32347 | 40858 | 1.16% |
| 2025-06-09 | 129.51 | 130.80 | 0.83 | 0.64% | 128.52 | 131.24 | 25118 | 32682 | 0.90% |
| 2025-06-06 | 129.89 | 129.97 | -0.03 | -0.02% | 126.81 | 130.50 | 26659 | 34441 | 0.95% |
| 2025-06-05 | 130.87 | 130.00 | -0.26 | -0.20% | 129.40 | 131.00 | 25090 | 32646 | 0.90% |
| 2025-06-04 | 131.46 | 130.26 | -1.79 | -1.36% | 129.70 | 132.50 | 25893 | 33898 | 0.93% |
| 2025-06-03 | 129.46 | 132.05 | 2.59 | 2.00% | 128.01 | 133.98 | 47427 | 62579 | 1.70% |
| 2025-05-30 | 124.02 | 129.46 | 4.58 | 3.67% | 122.87 | 129.46 | 21736 | 27421 | 0.78% |
| 2025-05-29 | 123.02 | 124.88 | 1.69 | 1.37% | 122.01 | 124.88 | 13599 | 16884 | 0.49% |
| 2025-05-28 | 125.24 | 123.19 | -1.77 | -1.42% | 122.39 | 125.75 | 11053 | 13671 | 0.40% |
| 2025-05-27 | 124.00 | 124.96 | 0.18 | 0.14% | 123.48 | 125.99 | 13466 | 16786 | 0.48% |
| 2025-05-26 | 123.10 | 124.78 | 4.38 | 3.64% | 123.10 | 126.50 | 28014 | 34996 | 1.00% |
| 2025-05-23 | 122.10 | 120.40 | -2.21 | -1.80% | 120.40 | 122.86 | 11210 | 13638 | 0.40% |
| 2025-05-22 | 121.43 | 122.61 | 0.61 | 0.50% | 120.80 | 123.69 | 14407 | 17618 | 0.52% |
| 2025-05-21 | 122.35 | 122.00 | -0.35 | -0.29% | 119.02 | 122.35 | 16874 | 20325 | 0.60% |
| 2025-05-20 | 123.06 | 122.35 | -0.74 | -0.60% | 122.22 | 123.27 | 9252 | 11343 | 0.33% |
| 2025-05-19 | 121.60 | 123.09 | 2.09 | 1.73% | 121.20 | 123.30 | 12638 | 15491 | 0.45% |
| 2025-05-16 | 122.00 | 121.00 | -1.00 | -0.82% | 120.64 | 122.64 | 11130 | 13524 | 0.40% |
| 2025-05-15 | 122.05 | 122.00 | -0.63 | -0.51% | 121.50 | 122.92 | 9978 | 12186 | 0.36% |
| 2025-05-14 | 122.86 | 122.63 | 0.67 | 0.55% | 121.71 | 123.37 | 15707 | 19240 | 0.56% |
| 2025-05-13 | 124.50 | 121.96 | -2.02 | -1.63% | 121.59 | 124.50 | 19174 | 23541 | 0.69% |
| 2025-05-12 | 121.16 | 123.98 | -5.66 | -4.37% | 121.16 | 125.00 | 39170 | 48120 | 1.40% |
| 2025-05-09 | 131.90 | 129.64 | -2.36 | -1.79% | 128.36 | 132.45 | 17795 | 23107 | 0.64% |
| 2025-05-08 | 131.45 | 132.00 | 0.00 | 0.00% | 131.12 | 132.58 | 11782 | 15526 | 0.42% |
| 2025-05-07 | 133.20 | 132.00 | -0.24 | -0.18% | 131.31 | 134.50 | 17812 | 23631 | 0.64% |
| 2025-05-06 | 130.63 | 132.24 | 2.45 | 1.89% | 130.02 | 132.98 | 18687 | 24595 | 0.67% |
| 2025-04-30 | 127.50 | 129.79 | 2.09 | 1.64% | 127.50 | 131.50 | 21443 | 27822 | 0.77% |
| 2025-04-29 | 129.82 | 127.70 | -6.46 | -4.82% | 125.00 | 129.82 | 28248 | 35949 | 1.01% |
| 2025-04-28 | 132.18 | 134.16 | 1.66 | 1.25% | 132.00 | 135.50 | 14646 | 19620 | 0.52% |
| 2025-04-25 | 133.13 | 132.50 | -0.63 | -0.47% | 131.38 | 133.89 | 17933 | 23755 | 0.64% |
| 2025-04-24 | 133.14 | 133.13 | -0.30 | -0.22% | 132.71 | 135.83 | 20161 | 27083 | 0.72% |