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 | 124.00 | 121.40 | -3.92 | -3.13% | 121.23 | 129.41 | 18993 | 23721 | 2.99% |
| 2025-07-31 | 123.00 | 125.32 | 4.41 | 3.65% | 122.91 | 132.00 | 22568 | 28822 | 3.56% |
| 2025-07-30 | 124.30 | 120.91 | -3.91 | -3.13% | 120.00 | 125.00 | 9776 | 11929 | 1.54% |
| 2025-07-29 | 120.18 | 124.82 | 3.47 | 2.86% | 120.10 | 127.01 | 18106 | 22496 | 2.85% |
| 2025-07-28 | 124.26 | 121.35 | -0.20 | -0.16% | 118.50 | 125.20 | 9873 | 11952 | 1.56% |
| 2025-07-25 | 124.40 | 121.55 | -2.85 | -2.29% | 120.70 | 125.30 | 10717 | 13129 | 1.69% |
| 2025-07-24 | 125.92 | 124.40 | -0.90 | -0.72% | 123.98 | 127.00 | 11525 | 14454 | 1.82% |
| 2025-07-23 | 126.14 | 125.30 | -0.70 | -0.56% | 122.12 | 128.60 | 13843 | 17414 | 2.18% |
| 2025-07-22 | 126.51 | 126.00 | -1.80 | -1.41% | 123.03 | 127.13 | 17521 | 21897 | 2.76% |
| 2025-07-21 | 130.00 | 127.80 | -2.45 | -1.88% | 126.30 | 130.01 | 16929 | 21614 | 2.67% |
| 2025-07-18 | 129.10 | 130.25 | -0.65 | -0.50% | 126.11 | 130.60 | 18705 | 24108 | 2.95% |
| 2025-07-17 | 135.25 | 130.90 | -5.97 | -4.36% | 128.88 | 139.37 | 33525 | 44526 | 5.28% |
| 2025-07-16 | 150.00 | 136.87 | -18.63 | -11.98% | 125.00 | 150.06 | 46839 | 65920 | 7.38% |
| 2025-07-15 | 149.46 | 155.50 | 5.50 | 3.67% | 145.18 | 156.00 | 18163 | 27568 | 2.86% |
| 2025-07-14 | 157.63 | 150.00 | -6.47 | -4.13% | 148.50 | 157.63 | 28031 | 42440 | 4.42% |
| 2025-07-11 | 134.00 | 156.47 | 26.08 | 20.00% | 133.00 | 156.47 | 46063 | 68206 | 7.26% |
| 2025-07-10 | 124.97 | 130.39 | 4.14 | 3.28% | 124.01 | 134.00 | 13903 | 18101 | 2.19% |
| 2025-07-09 | 125.00 | 126.25 | 1.24 | 0.99% | 123.11 | 130.00 | 11894 | 15117 | 1.87% |
| 2025-07-08 | 125.36 | 125.01 | -0.35 | -0.28% | 122.60 | 127.38 | 11335 | 14104 | 1.79% |
| 2025-07-07 | 128.00 | 125.36 | -2.14 | -1.68% | 123.30 | 132.00 | 12817 | 16267 | 2.02% |
| 2025-07-04 | 127.80 | 127.50 | -1.50 | -1.16% | 124.44 | 133.08 | 21146 | 27031 | 3.33% |
| 2025-07-03 | 129.69 | 129.00 | 1.00 | 0.78% | 125.08 | 135.50 | 17143 | 22512 | 2.72% |
| 2025-07-02 | 136.00 | 128.00 | -7.50 | -5.54% | 128.00 | 139.98 | 19543 | 26136 | 3.10% |
| 2025-07-01 | 135.86 | 135.50 | -0.30 | -0.22% | 129.60 | 137.00 | 21427 | 28515 | 3.40% |
| 2025-06-30 | 133.00 | 135.80 | 6.18 | 4.77% | 126.20 | 140.03 | 26087 | 34974 | 4.14% |
| 2025-06-27 | 132.00 | 129.62 | 1.45 | 1.13% | 125.02 | 133.79 | 20278 | 26136 | 3.22% |
| 2025-06-26 | 113.02 | 128.17 | 10.90 | 9.29% | 106.36 | 134.60 | 38121 | 46523 | 6.05% |
| 2025-06-25 | 118.91 | 117.27 | 0.59 | 0.51% | 116.50 | 126.98 | 19071 | 23016 | 3.02% |
| 2025-06-24 | 122.38 | 116.68 | -5.72 | -4.67% | 116.68 | 126.90 | 28223 | 33978 | 4.48% |
| 2025-06-23 | 100.03 | 122.40 | 20.40 | 20.00% | 100.01 | 122.40 | 30342 | 34562 | 4.81% |
| 2025-06-20 | 103.04 | 102.00 | -1.63 | -1.57% | 102.00 | 107.28 | 11821 | 12297 | 1.87% |
| 2025-06-19 | 108.00 | 103.63 | -4.48 | -4.14% | 103.33 | 111.00 | 12196 | 12999 | 1.93% |
| 2025-06-18 | 108.00 | 108.11 | -1.36 | -1.24% | 105.35 | 109.98 | 12172 | 13042 | 1.93% |
| 2025-06-17 | 120.47 | 109.47 | -9.81 | -8.22% | 108.00 | 123.68 | 28673 | 32958 | 4.55% |
| 2025-06-16 | 125.00 | 119.28 | -7.22 | -5.71% | 117.13 | 125.00 | 20963 | 25156 | 3.32% |
| 2025-06-13 | 132.40 | 126.50 | -11.38 | -8.25% | 120.57 | 134.00 | 31575 | 39848 | 5.01% |
| 2025-06-12 | 124.00 | 137.88 | 13.88 | 11.19% | 124.00 | 144.44 | 34580 | 45951 | 5.48% |
| 2025-06-11 | 118.09 | 124.00 | 5.22 | 4.39% | 112.08 | 128.96 | 31782 | 38062 | 5.04% |
| 2025-06-10 | 98.98 | 118.78 | 19.80 | 20.00% | 96.50 | 118.78 | 35798 | 39246 | 5.68% |
| 2025-06-09 | 98.82 | 98.98 | 0.18 | 0.18% | 95.56 | 102.20 | 17297 | 17171 | 2.74% |
| 2025-06-06 | 103.00 | 98.80 | -5.07 | -4.88% | 97.31 | 103.28 | 15841 | 15715 | 2.51% |
| 2025-06-05 | 107.99 | 103.87 | -1.63 | -1.55% | 100.03 | 111.00 | 23813 | 24817 | 3.78% |
| 2025-06-04 | 92.80 | 105.50 | 12.26 | 13.15% | 92.48 | 109.90 | 33333 | 34256 | 5.29% |
| 2025-06-03 | 95.82 | 93.24 | -2.59 | -2.70% | 92.28 | 97.00 | 7896 | 7439 | 1.25% |
| 2025-05-30 | 89.10 | 95.83 | 6.73 | 7.55% | 87.28 | 102.77 | 19575 | 18474 | 3.10% |
| 2025-05-29 | 88.42 | 89.10 | 1.55 | 1.77% | 87.40 | 89.85 | 5112 | 4545 | 0.81% |
| 2025-05-28 | 87.74 | 87.85 | 0.17 | 0.19% | 85.87 | 88.80 | 2828 | 2466 | 0.45% |
| 2025-05-27 | 86.29 | 87.68 | 1.39 | 1.61% | 83.00 | 87.68 | 6418 | 5491 | 1.02% |
| 2025-05-26 | 87.02 | 86.29 | -0.71 | -0.82% | 84.88 | 87.02 | 3661 | 3145 | 0.58% |
| 2025-05-23 | 86.95 | 87.00 | -0.30 | -0.34% | 86.00 | 90.00 | 5221 | 4594 | 0.83% |
| 2025-05-22 | 87.15 | 87.30 | 0.28 | 0.32% | 86.00 | 89.68 | 3683 | 3214 | 0.58% |
| 2025-05-21 | 90.39 | 87.02 | -3.39 | -3.75% | 87.01 | 90.39 | 7160 | 6282 | 1.14% |
| 2025-05-20 | 88.56 | 90.41 | 2.11 | 2.39% | 86.01 | 91.50 | 8241 | 7388 | 1.31% |
| 2025-05-19 | 94.80 | 88.30 | -0.58 | -0.65% | 87.55 | 96.60 | 11354 | 10268 | 1.80% |
| 2025-05-16 | 85.59 | 88.88 | 2.38 | 2.75% | 85.40 | 89.88 | 6910 | 6076 | 1.10% |
| 2025-05-15 | 85.74 | 86.50 | 0.50 | 0.58% | 84.30 | 87.58 | 5785 | 4972 | 0.92% |
| 2025-05-14 | 87.99 | 86.00 | -1.68 | -1.92% | 85.00 | 88.00 | 5306 | 4593 | 0.84% |
| 2025-05-13 | 87.47 | 87.68 | 0.88 | 1.01% | 87.00 | 90.90 | 6671 | 5944 | 1.06% |
| 2025-05-12 | 89.78 | 86.80 | -4.25 | -4.67% | 86.00 | 91.22 | 10546 | 9277 | 1.67% |
| 2025-05-09 | 91.00 | 91.05 | 0.05 | 0.05% | 90.00 | 92.80 | 5123 | 4673 | 0.81% |
| 2025-05-08 | 89.75 | 91.00 | 0.60 | 0.66% | 89.44 | 92.49 | 3965 | 3624 | 0.63% |
| 2025-05-07 | 91.63 | 90.40 | -0.99 | -1.08% | 89.20 | 96.50 | 8699 | 8012 | 1.38% |
| 2025-05-06 | 91.38 | 91.39 | -0.21 | -0.23% | 90.00 | 93.37 | 4653 | 4246 | 0.74% |
| 2025-04-30 | 93.50 | 91.60 | -0.85 | -0.92% | 91.00 | 94.57 | 6576 | 6073 | 1.04% |
| 2025-04-29 | 95.87 | 92.45 | -1.60 | -1.70% | 90.51 | 95.87 | 6748 | 6220 | 1.07% |
| 2025-04-28 | 92.89 | 94.05 | 0.05 | 0.05% | 88.88 | 95.88 | 10651 | 9852 | 1.69% |
| 2025-04-25 | 95.38 | 94.00 | -1.73 | -1.81% | 93.25 | 99.50 | 11315 | 10810 | 1.79% |
| 2025-04-24 | 98.87 | 95.73 | -2.43 | -2.48% | 94.81 | 100.99 | 7553 | 7358 | 1.20% |