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 | 113.85 | 111.56 | -2.30 | -2.02% | 110.03 | 113.86 | 24713 | 27517 | 3.53% |
| 2025-07-31 | 110.00 | 113.86 | 10.14 | 9.78% | 110.00 | 117.66 | 42202 | 48176 | 6.03% |
| 2025-07-30 | 104.24 | 103.72 | -0.31 | -0.30% | 103.14 | 106.60 | 14678 | 15430 | 2.10% |
| 2025-07-29 | 105.24 | 104.03 | -0.57 | -0.54% | 102.61 | 105.51 | 9871 | 10245 | 1.41% |
| 2025-07-28 | 105.79 | 104.60 | -0.45 | -0.43% | 104.32 | 106.88 | 8828 | 9287 | 1.26% |
| 2025-07-25 | 106.53 | 105.05 | -1.27 | -1.19% | 104.00 | 107.52 | 14413 | 15174 | 2.06% |
| 2025-07-24 | 107.19 | 106.32 | -0.48 | -0.45% | 105.90 | 107.89 | 8235 | 8776 | 1.18% |
| 2025-07-23 | 106.38 | 106.80 | 0.02 | 0.02% | 106.02 | 108.24 | 4898 | 5258 | 0.70% |
| 2025-07-22 | 107.11 | 106.78 | -0.21 | -0.20% | 106.42 | 107.59 | 6251 | 6681 | 0.89% |
| 2025-07-21 | 106.45 | 106.99 | -1.06 | -0.98% | 105.21 | 107.30 | 10034 | 10688 | 1.43% |
| 2025-07-18 | 112.79 | 108.05 | -4.95 | -4.38% | 104.63 | 112.98 | 21024 | 22573 | 3.00% |
| 2025-07-17 | 112.67 | 113.00 | 0.06 | 0.05% | 111.76 | 114.01 | 7783 | 8820 | 1.11% |
| 2025-07-16 | 109.41 | 112.94 | 3.45 | 3.15% | 109.40 | 113.00 | 5963 | 6648 | 0.85% |
| 2025-07-15 | 111.22 | 109.49 | -0.67 | -0.61% | 108.10 | 111.22 | 5063 | 5528 | 0.72% |
| 2025-07-14 | 110.61 | 110.16 | -0.34 | -0.31% | 108.20 | 111.52 | 7397 | 8098 | 1.06% |
| 2025-07-11 | 105.77 | 110.50 | 4.44 | 4.19% | 105.38 | 111.38 | 9259 | 10075 | 1.32% |
| 2025-07-10 | 106.65 | 106.06 | -0.59 | -0.55% | 105.50 | 107.82 | 4157 | 4420 | 0.59% |
| 2025-07-09 | 106.70 | 106.65 | 0.85 | 0.80% | 105.86 | 107.58 | 7718 | 8230 | 1.10% |
| 2025-07-08 | 105.12 | 105.80 | 0.68 | 0.65% | 104.50 | 106.40 | 8234 | 8673 | 1.18% |
| 2025-07-07 | 111.10 | 105.12 | -7.40 | -6.58% | 105.11 | 112.61 | 12825 | 13802 | 1.83% |
| 2025-07-04 | 115.60 | 112.52 | -2.58 | -2.24% | 112.30 | 115.78 | 4994 | 5659 | 0.71% |
| 2025-07-03 | 114.46 | 115.10 | 0.90 | 0.79% | 113.62 | 116.58 | 3310 | 3824 | 0.47% |
| 2025-07-02 | 114.10 | 114.20 | 0.17 | 0.15% | 113.80 | 114.95 | 2897 | 3311 | 0.41% |
| 2025-07-01 | 115.01 | 114.03 | -0.33 | -0.29% | 113.49 | 115.43 | 3657 | 4178 | 0.52% |
| 2025-06-30 | 114.53 | 114.36 | 0.11 | 0.10% | 114.01 | 115.25 | 3356 | 3843 | 0.48% |
| 2025-06-27 | 115.24 | 114.25 | -0.99 | -0.86% | 114.00 | 116.28 | 3395 | 3903 | 0.49% |
| 2025-06-26 | 117.00 | 115.24 | -1.76 | -1.50% | 115.00 | 117.58 | 4024 | 4662 | 0.57% |
| 2025-06-25 | 115.51 | 117.00 | 2.96 | 2.60% | 114.06 | 117.38 | 5335 | 6177 | 0.76% |
| 2025-06-24 | 113.06 | 114.04 | 1.98 | 1.77% | 111.93 | 114.89 | 4192 | 4754 | 0.60% |
| 2025-06-23 | 112.50 | 112.06 | -0.85 | -0.75% | 111.50 | 113.97 | 4172 | 4687 | 0.60% |
| 2025-06-20 | 112.68 | 112.91 | -0.15 | -0.13% | 112.60 | 115.53 | 4416 | 5008 | 0.63% |
| 2025-06-19 | 115.68 | 113.06 | -2.88 | -2.48% | 112.62 | 116.19 | 6481 | 7382 | 0.93% |
| 2025-06-18 | 117.47 | 115.94 | -1.16 | -0.99% | 115.79 | 118.50 | 3843 | 4477 | 0.55% |
| 2025-06-17 | 120.49 | 117.10 | -3.43 | -2.85% | 117.01 | 120.61 | 5027 | 5955 | 0.72% |
| 2025-06-16 | 118.70 | 120.53 | 1.83 | 1.54% | 117.56 | 121.48 | 7965 | 9513 | 1.14% |
| 2025-06-13 | 121.49 | 118.70 | -2.95 | -2.42% | 117.00 | 121.81 | 8920 | 10564 | 1.27% |
| 2025-06-12 | 121.90 | 121.65 | -0.01 | -0.01% | 120.10 | 122.35 | 4950 | 6005 | 0.71% |
| 2025-06-11 | 120.42 | 121.66 | 0.07 | 0.06% | 120.42 | 122.60 | 3503 | 4258 | 0.50% |
| 2025-06-10 | 123.50 | 121.59 | -1.72 | -1.39% | 120.00 | 124.65 | 7997 | 9776 | 1.14% |
| 2025-06-09 | 123.61 | 123.31 | -0.67 | -0.54% | 122.55 | 126.34 | 6017 | 7458 | 0.86% |
| 2025-06-06 | 124.33 | 123.98 | -0.12 | -0.10% | 123.25 | 124.80 | 3447 | 4276 | 0.49% |
| 2025-06-05 | 119.89 | 124.10 | 4.31 | 3.60% | 119.57 | 124.96 | 10954 | 13502 | 1.56% |
| 2025-06-04 | 117.65 | 119.79 | 1.54 | 1.30% | 117.65 | 120.18 | 5219 | 6218 | 0.75% |
| 2025-06-03 | 115.40 | 118.25 | 1.67 | 1.43% | 115.40 | 118.88 | 4762 | 5612 | 0.68% |
| 2025-05-30 | 118.17 | 116.58 | 0.16 | 0.14% | 115.11 | 118.17 | 4609 | 5351 | 0.66% |
| 2025-05-29 | 115.01 | 116.42 | 1.29 | 1.12% | 114.95 | 116.78 | 3099 | 3601 | 0.44% |
| 2025-05-28 | 117.33 | 115.13 | -1.73 | -1.48% | 115.13 | 117.33 | 3270 | 3785 | 0.47% |
| 2025-05-27 | 117.08 | 116.86 | 0.06 | 0.05% | 116.16 | 117.99 | 3566 | 4160 | 0.51% |
| 2025-05-26 | 117.41 | 116.80 | 0.05 | 0.04% | 116.16 | 118.54 | 4125 | 4839 | 0.59% |
| 2025-05-23 | 118.00 | 116.75 | -1.00 | -0.85% | 116.75 | 119.65 | 4750 | 5609 | 0.68% |
| 2025-05-22 | 118.72 | 117.75 | -0.95 | -0.80% | 117.58 | 119.73 | 3077 | 3649 | 0.44% |
| 2025-05-21 | 118.69 | 118.70 | -0.49 | -0.41% | 116.24 | 119.83 | 4830 | 5726 | 0.69% |
| 2025-05-20 | 116.09 | 119.19 | 3.25 | 2.80% | 115.24 | 121.00 | 9653 | 11451 | 1.38% |
| 2025-05-19 | 117.30 | 115.94 | -0.16 | -0.14% | 114.20 | 117.30 | 7719 | 8907 | 1.10% |
| 2025-05-16 | 116.01 | 116.10 | -0.65 | -0.56% | 114.40 | 117.37 | 5980 | 6945 | 0.85% |
| 2025-05-15 | 120.49 | 116.75 | -2.53 | -2.12% | 116.21 | 120.49 | 8813 | 10353 | 1.26% |
| 2025-05-14 | 119.44 | 119.28 | 0.08 | 0.07% | 115.92 | 119.50 | 9285 | 10957 | 1.33% |
| 2025-05-13 | 119.98 | 119.20 | 1.14 | 0.97% | 118.73 | 121.58 | 12726 | 15264 | 1.82% |
| 2025-05-12 | 119.42 | 118.06 | -1.68 | -1.40% | 117.35 | 121.50 | 12183 | 14441 | 1.74% |
| 2025-05-09 | 119.20 | 119.74 | -0.02 | -0.02% | 118.14 | 122.79 | 11196 | 13483 | 1.60% |
| 2025-05-08 | 120.67 | 119.76 | -2.12 | -1.74% | 118.84 | 121.68 | 12449 | 14948 | 1.78% |
| 2025-05-07 | 123.80 | 121.88 | -1.25 | -1.02% | 117.20 | 125.31 | 16615 | 20102 | 2.37% |
| 2025-05-06 | 126.73 | 123.13 | -4.21 | -3.31% | 121.80 | 127.98 | 13547 | 16717 | 1.94% |
| 2025-04-30 | 127.51 | 127.34 | -0.98 | -0.76% | 123.88 | 129.00 | 11668 | 14695 | 1.67% |
| 2025-04-29 | 126.63 | 128.32 | 1.69 | 1.33% | 126.00 | 129.38 | 4679 | 5993 | 0.67% |
| 2025-04-28 | 127.50 | 126.63 | -0.47 | -0.37% | 125.10 | 129.30 | 5409 | 6896 | 0.77% |
| 2025-04-25 | 129.33 | 127.10 | -2.09 | -1.62% | 126.30 | 130.30 | 8367 | 10730 | 1.20% |
| 2025-04-24 | 127.00 | 129.19 | 1.75 | 1.37% | 126.03 | 129.70 | 7439 | 9567 | 1.06% |