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 | 110.60 | 108.81 | -1.66 | -1.50% | 108.80 | 111.80 | 34311 | 37681 | 0.97% |
| 2025-07-31 | 114.00 | 110.47 | -3.90 | -3.41% | 110.21 | 114.90 | 42339 | 47657 | 1.20% |
| 2025-07-30 | 115.63 | 114.37 | -1.66 | -1.43% | 113.18 | 116.95 | 37116 | 42710 | 1.05% |
| 2025-07-29 | 114.71 | 116.03 | 0.98 | 0.85% | 112.21 | 117.22 | 43921 | 50678 | 1.25% |
| 2025-07-28 | 115.30 | 115.05 | -0.19 | -0.16% | 114.00 | 116.50 | 48539 | 56058 | 1.38% |
| 2025-07-25 | 115.00 | 115.24 | 0.31 | 0.27% | 113.54 | 115.66 | 34677 | 39693 | 0.98% |
| 2025-07-24 | 115.90 | 114.93 | -0.12 | -0.10% | 114.08 | 115.90 | 37820 | 43391 | 1.07% |
| 2025-07-23 | 110.38 | 115.05 | 4.70 | 4.26% | 109.52 | 115.70 | 70216 | 80259 | 1.99% |
| 2025-07-22 | 109.66 | 110.35 | 0.90 | 0.82% | 109.20 | 111.78 | 35443 | 39088 | 1.01% |
| 2025-07-21 | 111.36 | 109.45 | -1.90 | -1.71% | 109.08 | 111.37 | 35505 | 38891 | 1.01% |
| 2025-07-18 | 111.77 | 111.35 | 0.31 | 0.28% | 110.00 | 112.86 | 30802 | 34265 | 0.87% |
| 2025-07-17 | 111.79 | 111.04 | -0.87 | -0.78% | 109.21 | 111.79 | 33199 | 36713 | 0.94% |
| 2025-07-16 | 113.08 | 111.91 | -1.00 | -0.89% | 111.52 | 114.20 | 21989 | 24720 | 0.62% |
| 2025-07-15 | 112.26 | 112.91 | 0.91 | 0.81% | 111.31 | 113.78 | 23280 | 26208 | 0.66% |
| 2025-07-14 | 112.41 | 112.00 | -0.45 | -0.40% | 111.76 | 113.33 | 17784 | 20008 | 0.50% |
| 2025-07-11 | 110.88 | 112.45 | 1.69 | 1.53% | 110.20 | 112.70 | 22990 | 25626 | 0.65% |
| 2025-07-10 | 112.06 | 110.76 | -1.69 | -1.50% | 110.13 | 113.80 | 26002 | 29021 | 0.74% |
| 2025-07-09 | 112.37 | 112.45 | 0.09 | 0.08% | 111.51 | 113.20 | 21842 | 24535 | 0.62% |
| 2025-07-08 | 113.10 | 112.36 | -0.14 | -0.12% | 112.18 | 113.89 | 24100 | 27188 | 0.68% |
| 2025-07-07 | 111.58 | 112.50 | 0.35 | 0.31% | 111.28 | 114.85 | 25240 | 28647 | 0.72% |
| 2025-07-04 | 108.08 | 112.15 | 3.72 | 3.43% | 107.89 | 114.64 | 41484 | 46275 | 1.18% |
| 2025-07-03 | 110.60 | 108.43 | -1.80 | -1.63% | 108.30 | 111.20 | 27993 | 30572 | 0.79% |
| 2025-07-02 | 168.16 | 164.67 | -4.18 | -2.48% | 164.10 | 168.81 | 19887 | 32978 | 0.84% |
| 2025-07-01 | 168.70 | 168.85 | 0.15 | 0.09% | 167.55 | 170.90 | 17609 | 29746 | 0.74% |
| 2025-06-30 | 166.36 | 168.70 | 2.95 | 1.78% | 165.16 | 169.34 | 26520 | 44379 | 1.12% |
| 2025-06-27 | 165.31 | 165.75 | 1.33 | 0.81% | 163.53 | 168.00 | 22279 | 36990 | 0.94% |
| 2025-06-26 | 164.61 | 164.42 | -0.13 | -0.08% | 163.20 | 169.16 | 22582 | 37273 | 0.95% |
| 2025-06-25 | 164.80 | 164.55 | -0.26 | -0.16% | 162.05 | 165.67 | 24524 | 40103 | 1.04% |
| 2025-06-24 | 163.99 | 164.81 | 0.21 | 0.13% | 161.70 | 165.48 | 22642 | 37117 | 0.96% |
| 2025-06-23 | 161.65 | 164.60 | 2.90 | 1.79% | 160.20 | 167.13 | 36502 | 60182 | 1.54% |
| 2025-06-20 | 161.71 | 161.70 | 0.08 | 0.05% | 161.30 | 167.00 | 27177 | 44215 | 1.15% |
| 2025-06-19 | 157.60 | 161.62 | 3.34 | 2.11% | 157.40 | 162.68 | 31710 | 51214 | 1.34% |
| 2025-06-18 | 152.89 | 158.28 | 5.39 | 3.53% | 152.89 | 158.96 | 27830 | 43586 | 1.18% |
| 2025-06-17 | 153.80 | 152.89 | -0.99 | -0.64% | 152.00 | 155.58 | 12051 | 18436 | 0.51% |
| 2025-06-16 | 152.30 | 153.88 | 1.87 | 1.23% | 152.27 | 156.44 | 20550 | 31684 | 0.87% |
| 2025-06-13 | 148.28 | 152.01 | 2.95 | 1.98% | 147.98 | 154.96 | 55951 | 84803 | 2.36% |
| 2025-06-12 | 151.25 | 149.06 | -2.59 | -1.71% | 148.58 | 152.47 | 21707 | 32486 | 0.92% |
| 2025-06-11 | 152.50 | 151.65 | -0.85 | -0.56% | 151.55 | 154.90 | 17604 | 26918 | 0.74% |
| 2025-06-10 | 155.22 | 152.50 | -2.72 | -1.75% | 151.99 | 156.20 | 18275 | 28130 | 0.77% |
| 2025-06-09 | 155.85 | 155.22 | -0.58 | -0.37% | 154.28 | 156.24 | 20247 | 31478 | 0.86% |
| 2025-06-06 | 153.60 | 155.80 | 2.31 | 1.50% | 152.50 | 157.26 | 22323 | 34705 | 1.31% |
| 2025-06-05 | 152.86 | 153.49 | 0.95 | 0.62% | 151.75 | 153.86 | 17830 | 27209 | 1.05% |
| 2025-06-04 | 153.38 | 152.54 | -1.26 | -0.82% | 152.36 | 153.77 | 14714 | 22500 | 0.87% |
| 2025-06-03 | 147.82 | 153.80 | 5.98 | 4.05% | 147.78 | 155.80 | 34308 | 52760 | 2.02% |
| 2025-05-30 | 151.50 | 147.82 | -4.30 | -2.83% | 147.82 | 151.50 | 17335 | 25858 | 1.02% |
| 2025-05-29 | 148.11 | 152.12 | 4.17 | 2.82% | 147.70 | 152.50 | 23610 | 35540 | 1.39% |
| 2025-05-28 | 152.42 | 147.95 | -4.89 | -3.20% | 147.88 | 153.06 | 28428 | 42600 | 1.67% |
| 2025-05-27 | 153.68 | 152.84 | -1.21 | -0.79% | 152.30 | 154.22 | 11614 | 17755 | 0.68% |
| 2025-05-26 | 152.95 | 154.05 | 2.01 | 1.32% | 152.55 | 154.33 | 13811 | 21222 | 0.81% |
| 2025-05-23 | 153.13 | 152.04 | -0.76 | -0.50% | 152.00 | 155.00 | 14876 | 22824 | 0.88% |
| 2025-05-22 | 153.91 | 152.80 | -1.50 | -0.97% | 152.80 | 155.29 | 9336 | 14363 | 0.55% |
| 2025-05-21 | 155.33 | 154.30 | -1.02 | -0.66% | 152.73 | 155.88 | 14331 | 22056 | 0.84% |
| 2025-05-20 | 155.60 | 155.32 | -0.27 | -0.17% | 154.58 | 156.60 | 13217 | 20541 | 0.78% |
| 2025-05-19 | 154.00 | 155.59 | 1.76 | 1.14% | 153.10 | 156.08 | 15776 | 24427 | 0.93% |
| 2025-05-16 | 154.66 | 153.83 | -0.77 | -0.50% | 153.78 | 155.70 | 13789 | 21323 | 0.81% |
| 2025-05-15 | 157.61 | 154.60 | -3.07 | -1.95% | 154.56 | 158.47 | 16598 | 25889 | 0.98% |
| 2025-05-14 | 158.70 | 157.67 | -0.86 | -0.54% | 157.02 | 159.29 | 17763 | 28048 | 1.05% |
| 2025-05-13 | 160.50 | 158.53 | -1.23 | -0.77% | 158.00 | 161.10 | 16244 | 25861 | 0.96% |
| 2025-05-12 | 159.46 | 159.76 | 0.58 | 0.36% | 157.52 | 159.98 | 23443 | 37238 | 1.38% |
| 2025-05-09 | 164.60 | 159.18 | -5.93 | -3.59% | 158.51 | 164.60 | 33514 | 53853 | 1.97% |
| 2025-05-08 | 164.62 | 165.11 | -0.31 | -0.19% | 162.12 | 165.85 | 23756 | 39021 | 1.40% |
| 2025-05-07 | 168.78 | 165.42 | -1.48 | -0.89% | 164.06 | 169.35 | 27181 | 45141 | 1.60% |
| 2025-05-06 | 165.70 | 166.90 | 1.64 | 0.99% | 164.06 | 167.27 | 25708 | 42630 | 1.51% |
| 2025-04-30 | 165.10 | 165.26 | -0.24 | -0.15% | 163.62 | 166.83 | 20427 | 33771 | 1.20% |
| 2025-04-29 | 168.00 | 165.50 | -2.88 | -1.71% | 163.88 | 169.95 | 24795 | 41017 | 1.46% |
| 2025-04-28 | 169.00 | 168.38 | -1.66 | -0.98% | 168.35 | 171.25 | 17527 | 29764 | 1.03% |
| 2025-04-25 | 165.05 | 170.04 | 4.73 | 2.86% | 162.00 | 170.15 | 26759 | 44652 | 1.57% |
| 2025-04-24 | 168.97 | 165.31 | -3.59 | -2.13% | 164.25 | 169.45 | 19419 | 32303 | 1.14% |