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 | 111.70 | 113.70 | 1.87 | 1.67% | 111.00 | 116.88 | 50675 | 58014 | 1.91% |
| 2025-07-31 | 115.30 | 111.83 | -4.14 | -3.57% | 111.01 | 115.58 | 65883 | 74554 | 2.49% |
| 2025-07-30 | 116.50 | 115.97 | -0.93 | -0.80% | 114.77 | 119.55 | 45482 | 53292 | 1.72% |
| 2025-07-29 | 121.67 | 116.90 | -4.20 | -3.47% | 116.24 | 122.20 | 60453 | 71768 | 2.28% |
| 2025-07-28 | 117.05 | 121.10 | 4.62 | 3.97% | 116.76 | 122.93 | 40524 | 48718 | 1.53% |
| 2025-07-25 | 122.44 | 116.48 | -6.32 | -5.15% | 115.99 | 122.50 | 60956 | 72093 | 2.30% |
| 2025-07-24 | 126.90 | 122.80 | -4.71 | -3.69% | 122.18 | 129.50 | 35694 | 44396 | 1.35% |
| 2025-07-23 | 128.64 | 127.51 | -1.55 | -1.20% | 126.90 | 132.49 | 24207 | 31260 | 0.91% |
| 2025-07-22 | 127.50 | 129.06 | 1.56 | 1.22% | 125.36 | 133.59 | 26567 | 34568 | 1.00% |
| 2025-07-21 | 132.50 | 127.50 | -5.98 | -4.48% | 125.39 | 132.50 | 29044 | 37164 | 1.10% |
| 2025-07-18 | 133.00 | 133.48 | 0.47 | 0.35% | 129.00 | 134.17 | 20033 | 26327 | 0.76% |
| 2025-07-17 | 127.80 | 133.01 | 6.01 | 4.73% | 126.85 | 133.94 | 27826 | 36621 | 1.05% |
| 2025-07-16 | 130.00 | 127.00 | -2.70 | -2.08% | 125.70 | 130.30 | 19927 | 25437 | 0.75% |
| 2025-07-15 | 125.28 | 129.70 | 3.69 | 2.93% | 121.99 | 129.97 | 36995 | 46374 | 1.40% |
| 2025-07-14 | 119.20 | 126.01 | 5.86 | 4.88% | 116.88 | 127.50 | 36682 | 44874 | 1.39% |
| 2025-07-11 | 115.40 | 120.15 | 4.15 | 3.58% | 114.20 | 120.55 | 26642 | 31428 | 1.01% |
| 2025-07-10 | 118.00 | 116.00 | 0.67 | 0.58% | 116.00 | 121.00 | 28913 | 34231 | 1.09% |
| 2025-07-09 | 111.00 | 115.33 | 2.73 | 2.42% | 109.00 | 115.84 | 33440 | 37928 | 1.26% |
| 2025-07-08 | 114.58 | 112.60 | -2.60 | -2.26% | 112.20 | 117.98 | 34955 | 39902 | 1.32% |
| 2025-07-07 | 120.00 | 115.20 | -0.43 | -0.37% | 114.00 | 126.88 | 43616 | 52284 | 1.65% |
| 2025-07-04 | 116.00 | 115.63 | -0.42 | -0.36% | 115.00 | 120.82 | 22691 | 26492 | 0.86% |
| 2025-07-03 | 110.00 | 116.05 | 4.41 | 3.95% | 110.00 | 116.99 | 35949 | 41287 | 1.36% |
| 2025-07-02 | 116.60 | 111.64 | -4.11 | -3.55% | 110.66 | 118.99 | 30694 | 34915 | 1.16% |
| 2025-07-01 | 108.00 | 115.75 | 8.24 | 7.66% | 107.02 | 116.28 | 52576 | 59158 | 1.99% |
| 2025-06-30 | 108.25 | 107.51 | -0.39 | -0.36% | 102.47 | 109.57 | 53234 | 56180 | 2.01% |
| 2025-06-27 | 113.43 | 107.90 | -5.80 | -5.10% | 107.84 | 115.25 | 55671 | 61544 | 2.10% |
| 2025-06-26 | 113.09 | 113.70 | -0.97 | -0.85% | 109.56 | 114.30 | 33589 | 37732 | 1.27% |
| 2025-06-25 | 114.55 | 114.67 | 0.33 | 0.29% | 112.55 | 117.55 | 20284 | 23202 | 0.77% |
| 2025-06-24 | 113.98 | 114.34 | 0.68 | 0.60% | 113.54 | 116.15 | 26418 | 30352 | 1.00% |
| 2025-06-23 | 112.80 | 113.66 | 1.35 | 1.20% | 110.50 | 114.48 | 34205 | 38568 | 1.29% |
| 2025-06-20 | 114.77 | 112.31 | -1.03 | -0.91% | 111.30 | 114.77 | 30082 | 33837 | 1.14% |
| 2025-06-19 | 115.53 | 113.34 | -1.58 | -1.37% | 113.00 | 118.40 | 27525 | 31656 | 1.04% |
| 2025-06-18 | 115.00 | 114.92 | 0.17 | 0.15% | 113.91 | 117.48 | 26299 | 30252 | 0.99% |
| 2025-06-17 | 123.15 | 114.75 | -8.35 | -6.78% | 114.00 | 125.99 | 67449 | 80281 | 2.55% |
| 2025-06-16 | 119.54 | 123.10 | 5.90 | 5.03% | 117.41 | 123.30 | 51841 | 62604 | 1.96% |
| 2025-06-13 | 119.22 | 117.20 | -4.28 | -3.52% | 116.32 | 121.90 | 55545 | 65702 | 2.10% |
| 2025-06-12 | 118.16 | 121.48 | 4.22 | 3.60% | 116.88 | 122.00 | 44718 | 53786 | 1.69% |
| 2025-06-11 | 120.05 | 117.26 | -1.60 | -1.35% | 115.91 | 121.75 | 40133 | 47374 | 1.52% |
| 2025-06-10 | 118.68 | 118.86 | 0.28 | 0.24% | 115.32 | 120.94 | 30078 | 35495 | 1.14% |
| 2025-06-09 | 114.91 | 118.58 | 3.66 | 3.18% | 112.86 | 123.37 | 49508 | 59091 | 1.87% |
| 2025-06-06 | 116.29 | 114.92 | 0.38 | 0.33% | 111.50 | 116.50 | 30877 | 35081 | 1.17% |
| 2025-06-05 | 116.00 | 114.54 | -1.35 | -1.16% | 113.39 | 116.66 | 27810 | 31820 | 1.05% |
| 2025-06-04 | 115.00 | 115.89 | 0.64 | 0.56% | 114.03 | 120.80 | 51600 | 60746 | 1.95% |
| 2025-06-03 | 109.15 | 115.25 | 6.49 | 5.97% | 109.00 | 118.27 | 54432 | 62000 | 2.06% |
| 2025-05-30 | 107.99 | 108.76 | 1.40 | 1.30% | 107.77 | 113.45 | 60050 | 66369 | 2.27% |
| 2025-05-29 | 98.07 | 107.36 | 7.91 | 7.95% | 98.07 | 107.90 | 48418 | 50931 | 1.83% |
| 2025-05-28 | 96.47 | 99.45 | 2.05 | 2.10% | 96.47 | 100.50 | 27892 | 27651 | 1.05% |
| 2025-05-27 | 94.66 | 97.40 | 3.68 | 3.93% | 93.30 | 97.65 | 37241 | 35815 | 1.41% |
| 2025-05-26 | 97.50 | 93.72 | -2.40 | -2.50% | 92.80 | 101.00 | 43657 | 42053 | 1.65% |
| 2025-05-23 | 99.37 | 96.12 | -2.88 | -2.91% | 96.02 | 102.00 | 41845 | 41057 | 1.58% |
| 2025-05-22 | 96.74 | 99.00 | 1.84 | 1.89% | 93.74 | 100.50 | 38046 | 37356 | 1.44% |
| 2025-05-21 | 94.49 | 97.16 | 2.16 | 2.27% | 94.00 | 98.80 | 39309 | 38078 | 1.48% |
| 2025-05-20 | 95.20 | 95.00 | 3.55 | 3.88% | 92.98 | 99.31 | 83244 | 80048 | 3.14% |
| 2025-05-19 | 92.98 | 91.45 | -0.90 | -0.97% | 89.35 | 93.33 | 25861 | 23531 | 0.98% |
| 2025-05-16 | 92.19 | 92.35 | 0.18 | 0.20% | 90.80 | 94.60 | 24482 | 22740 | 0.92% |
| 2025-05-15 | 91.01 | 92.17 | 0.99 | 1.09% | 90.10 | 92.48 | 18100 | 16528 | 0.68% |
| 2025-05-14 | 92.79 | 91.18 | -2.02 | -2.17% | 90.80 | 94.85 | 28606 | 26391 | 1.08% |
| 2025-05-13 | 95.05 | 93.20 | 1.47 | 1.60% | 92.50 | 97.78 | 46376 | 44059 | 1.75% |
| 2025-05-12 | 97.00 | 91.73 | -7.76 | -7.80% | 91.20 | 97.29 | 56528 | 52617 | 2.14% |
| 2025-05-09 | 95.50 | 99.49 | 3.99 | 4.18% | 95.50 | 100.26 | 33035 | 32723 | 1.25% |
| 2025-05-08 | 97.80 | 95.50 | -1.30 | -1.34% | 95.41 | 98.50 | 30778 | 29664 | 1.16% |
| 2025-05-07 | 102.00 | 96.80 | -4.80 | -4.72% | 96.68 | 103.81 | 44533 | 43859 | 1.68% |
| 2025-05-06 | 110.50 | 101.60 | -6.51 | -6.02% | 101.06 | 110.93 | 38414 | 39920 | 1.45% |
| 2025-04-30 | 103.06 | 108.11 | 5.02 | 4.87% | 102.05 | 108.75 | 36527 | 38947 | 1.38% |
| 2025-04-29 | 100.15 | 103.09 | 1.88 | 1.86% | 100.15 | 103.50 | 23570 | 24087 | 0.89% |
| 2025-04-28 | 99.78 | 101.21 | 0.43 | 0.43% | 95.20 | 101.57 | 31720 | 31436 | 1.20% |
| 2025-04-25 | 101.75 | 100.78 | -1.99 | -1.94% | 98.18 | 104.01 | 37992 | 38281 | 1.44% |
| 2025-04-24 | 98.74 | 102.77 | 4.91 | 5.02% | 97.99 | 105.00 | 50515 | 51814 | 1.91% |