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 | 122.77 | 120.25 | -1.90 | -1.56% | 119.74 | 124.40 | 59591 | 72466 | 2.33% |
| 2025-07-31 | 125.70 | 122.15 | -5.18 | -4.07% | 121.12 | 129.50 | 83836 | 104493 | 3.27% |
| 2025-07-30 | 127.03 | 127.33 | -0.47 | -0.37% | 123.20 | 130.95 | 85554 | 108567 | 3.34% |
| 2025-07-29 | 121.40 | 127.80 | 5.50 | 4.50% | 119.58 | 129.49 | 92517 | 115895 | 3.61% |
| 2025-07-28 | 118.16 | 122.30 | 3.93 | 3.32% | 118.16 | 125.88 | 81927 | 100492 | 3.20% |
| 2025-07-25 | 121.63 | 118.37 | -3.43 | -2.82% | 117.77 | 122.72 | 66474 | 79576 | 2.60% |
| 2025-07-24 | 112.00 | 121.80 | 8.73 | 7.72% | 111.90 | 123.68 | 118067 | 140474 | 4.61% |
| 2025-07-23 | 112.51 | 113.07 | 2.04 | 1.84% | 111.81 | 118.50 | 91441 | 104639 | 3.57% |
| 2025-07-22 | 109.50 | 111.03 | 1.41 | 1.29% | 108.70 | 112.80 | 48254 | 53412 | 1.88% |
| 2025-07-21 | 108.80 | 109.62 | 0.33 | 0.30% | 108.31 | 111.49 | 31278 | 34365 | 1.22% |
| 2025-07-18 | 109.95 | 109.29 | -0.71 | -0.65% | 109.00 | 111.20 | 30792 | 33834 | 1.20% |
| 2025-07-17 | 110.00 | 110.00 | -0.01 | -0.01% | 109.32 | 111.20 | 36920 | 40700 | 1.44% |
| 2025-07-16 | 110.90 | 110.01 | -0.89 | -0.80% | 109.31 | 111.77 | 30726 | 33909 | 1.20% |
| 2025-07-15 | 111.73 | 110.90 | -0.20 | -0.18% | 109.81 | 112.99 | 48571 | 54059 | 1.90% |
| 2025-07-14 | 114.01 | 111.10 | -4.50 | -3.89% | 110.28 | 114.88 | 58473 | 65394 | 2.28% |
| 2025-07-11 | 108.88 | 115.60 | 7.13 | 6.57% | 107.29 | 119.26 | 134439 | 153849 | 5.25% |
| 2025-07-10 | 106.51 | 108.47 | 1.05 | 0.98% | 106.05 | 110.58 | 59856 | 64916 | 2.34% |
| 2025-07-09 | 107.43 | 107.42 | -0.02 | -0.02% | 107.01 | 109.77 | 48240 | 52199 | 1.88% |
| 2025-07-08 | 104.20 | 107.44 | 2.55 | 2.43% | 104.06 | 108.83 | 52127 | 55703 | 2.04% |
| 2025-07-07 | 102.50 | 104.89 | 1.94 | 1.88% | 101.95 | 105.68 | 48545 | 50721 | 1.90% |
| 2025-07-04 | 106.80 | 102.95 | -9.37 | -8.34% | 101.77 | 107.90 | 120636 | 126034 | 4.71% |
| 2025-07-03 | 111.90 | 112.32 | 1.11 | 1.00% | 111.21 | 113.70 | 34125 | 38355 | 1.33% |
| 2025-07-02 | 112.99 | 111.21 | -1.78 | -1.58% | 110.71 | 113.54 | 33403 | 37410 | 1.30% |
| 2025-07-01 | 114.69 | 112.99 | -1.93 | -1.68% | 111.33 | 115.28 | 40688 | 45864 | 1.59% |
| 2025-06-30 | 114.50 | 114.92 | 0.24 | 0.21% | 112.69 | 115.55 | 48547 | 55433 | 1.90% |
| 2025-06-27 | 117.40 | 114.68 | -2.57 | -2.19% | 114.31 | 121.00 | 88744 | 103999 | 3.46% |
| 2025-06-26 | 121.00 | 117.25 | -6.76 | -5.45% | 116.60 | 121.90 | 109364 | 129336 | 4.27% |
| 2025-06-25 | 104.80 | 124.01 | 18.77 | 17.84% | 104.77 | 125.47 | 154298 | 177966 | 6.02% |
| 2025-06-24 | 98.92 | 105.24 | 6.25 | 6.31% | 98.92 | 107.60 | 79872 | 83523 | 3.12% |
| 2025-06-23 | 95.96 | 98.99 | 2.31 | 2.39% | 95.94 | 99.46 | 23533 | 23015 | 0.92% |
| 2025-06-20 | 97.81 | 96.68 | -1.13 | -1.16% | 96.10 | 98.50 | 15896 | 15436 | 0.62% |
| 2025-06-19 | 101.15 | 97.81 | -3.23 | -3.20% | 97.38 | 101.46 | 31584 | 31208 | 1.23% |
| 2025-06-18 | 103.00 | 101.04 | -2.35 | -2.27% | 100.12 | 103.00 | 28543 | 28916 | 1.11% |
| 2025-06-17 | 102.89 | 103.39 | 0.90 | 0.88% | 101.49 | 103.60 | 28919 | 29594 | 1.13% |
| 2025-06-16 | 98.89 | 102.49 | 2.61 | 2.61% | 98.51 | 102.50 | 39091 | 39716 | 1.53% |
| 2025-06-13 | 99.21 | 99.88 | -0.65 | -0.65% | 98.00 | 100.50 | 44554 | 44163 | 1.74% |
| 2025-06-12 | 100.50 | 100.53 | -0.86 | -0.85% | 100.12 | 103.00 | 32977 | 33365 | 1.29% |
| 2025-06-11 | 99.25 | 101.39 | 2.39 | 2.41% | 99.01 | 104.89 | 43548 | 44585 | 1.70% |
| 2025-06-10 | 100.80 | 99.00 | -2.06 | -2.04% | 97.80 | 101.35 | 30728 | 30575 | 1.20% |
| 2025-06-09 | 98.05 | 101.06 | 3.87 | 3.98% | 97.52 | 103.00 | 51506 | 51955 | 2.01% |
| 2025-06-06 | 98.91 | 97.19 | -1.74 | -1.76% | 96.71 | 99.30 | 20556 | 20080 | 0.80% |
| 2025-06-05 | 135.95 | 139.00 | 3.05 | 2.24% | 135.71 | 139.97 | 25388 | 34929 | 1.39% |
| 2025-06-04 | 134.66 | 135.95 | 1.14 | 0.85% | 133.33 | 137.10 | 18792 | 25498 | 1.03% |
| 2025-06-03 | 133.01 | 134.81 | 1.21 | 0.91% | 132.21 | 135.50 | 16045 | 21524 | 0.88% |
| 2025-05-30 | 132.54 | 133.60 | 0.54 | 0.41% | 131.51 | 135.53 | 16402 | 21902 | 0.90% |
| 2025-05-29 | 129.04 | 133.06 | 4.40 | 3.42% | 127.80 | 133.33 | 18433 | 24337 | 1.01% |
| 2025-05-28 | 129.86 | 128.66 | -1.20 | -0.92% | 128.02 | 130.77 | 7918 | 10221 | 0.43% |
| 2025-05-27 | 130.19 | 129.86 | -0.86 | -0.66% | 129.74 | 131.50 | 6211 | 8092 | 0.34% |
| 2025-05-26 | 130.00 | 130.72 | 0.42 | 0.32% | 128.25 | 131.08 | 9755 | 12681 | 0.53% |
| 2025-05-23 | 133.88 | 130.30 | -3.83 | -2.86% | 130.01 | 135.00 | 15695 | 20763 | 0.86% |
| 2025-05-22 | 134.85 | 134.13 | -1.02 | -0.75% | 133.50 | 135.76 | 8480 | 11410 | 0.46% |
| 2025-05-21 | 136.21 | 135.15 | -0.93 | -0.68% | 134.70 | 136.88 | 10754 | 14605 | 0.59% |
| 2025-05-20 | 135.07 | 136.08 | 1.12 | 0.83% | 134.50 | 137.12 | 11305 | 15353 | 0.62% |
| 2025-05-19 | 136.06 | 134.96 | -1.05 | -0.77% | 134.20 | 136.12 | 11156 | 15068 | 0.61% |
| 2025-05-16 | 136.73 | 136.01 | -1.72 | -1.25% | 136.01 | 137.72 | 13031 | 17814 | 0.71% |
| 2025-05-15 | 142.43 | 137.73 | -6.39 | -4.43% | 137.54 | 142.82 | 26072 | 36448 | 1.43% |
| 2025-05-14 | 138.03 | 144.12 | 5.82 | 4.21% | 136.09 | 147.99 | 50325 | 71613 | 2.75% |
| 2025-05-13 | 140.67 | 138.30 | -1.50 | -1.07% | 137.69 | 141.48 | 16120 | 22486 | 0.88% |
| 2025-05-12 | 136.40 | 139.80 | 5.54 | 4.13% | 135.62 | 140.38 | 29193 | 40413 | 1.60% |
| 2025-05-09 | 139.16 | 134.26 | -4.89 | -3.51% | 133.50 | 139.49 | 19095 | 25820 | 1.04% |
| 2025-05-08 | 139.10 | 139.15 | -1.35 | -0.96% | 138.66 | 141.99 | 21864 | 30496 | 1.20% |
| 2025-05-07 | 150.00 | 140.50 | 0.28 | 0.20% | 139.12 | 152.00 | 47583 | 68816 | 2.60% |
| 2025-05-06 | 137.00 | 140.22 | 4.62 | 3.41% | 136.25 | 140.95 | 23590 | 32862 | 1.29% |
| 2025-04-30 | 133.75 | 135.60 | 1.85 | 1.38% | 133.75 | 137.60 | 19304 | 26254 | 1.06% |
| 2025-04-29 | 136.01 | 133.75 | -3.06 | -2.24% | 132.50 | 137.35 | 19374 | 26183 | 1.06% |
| 2025-04-28 | 137.15 | 136.81 | -1.03 | -0.75% | 135.00 | 137.78 | 12968 | 17680 | 0.71% |
| 2025-04-25 | 136.93 | 137.84 | 1.45 | 1.06% | 136.08 | 140.88 | 21856 | 30316 | 1.19% |
| 2025-04-24 | 138.00 | 136.39 | -1.48 | -1.07% | 135.36 | 138.79 | 14245 | 19502 | 0.78% |