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 | 137.09 | 137.26 | 1.26 | 0.93% | 128.00 | 138.80 | 40788 | 54546 | 6.76% |
| 2025-07-31 | 145.00 | 136.00 | -3.30 | -2.37% | 134.78 | 145.00 | 39971 | 55924 | 6.63% |
| 2025-07-30 | 139.88 | 139.30 | -1.68 | -1.19% | 136.00 | 146.00 | 34554 | 48515 | 5.73% |
| 2025-07-29 | 137.00 | 140.98 | 1.73 | 1.24% | 135.00 | 145.63 | 35969 | 50544 | 5.96% |
| 2025-07-28 | 142.00 | 139.25 | -4.55 | -3.16% | 130.28 | 142.91 | 47962 | 65274 | 7.95% |
| 2025-07-25 | 132.00 | 143.80 | 10.92 | 8.22% | 132.00 | 144.99 | 56888 | 79346 | 9.43% |
| 2025-07-24 | 128.03 | 132.88 | 4.85 | 3.79% | 127.28 | 135.00 | 45014 | 58945 | 7.46% |
| 2025-07-23 | 118.50 | 128.03 | 6.56 | 5.40% | 116.33 | 130.00 | 43007 | 53651 | 7.13% |
| 2025-07-22 | 121.88 | 121.47 | 3.30 | 2.79% | 117.42 | 123.23 | 38853 | 46731 | 6.44% |
| 2025-07-21 | 118.32 | 118.17 | 0.87 | 0.74% | 115.73 | 119.99 | 23726 | 27841 | 3.93% |
| 2025-07-18 | 117.50 | 117.30 | 0.15 | 0.13% | 116.54 | 121.18 | 27020 | 31983 | 4.48% |
| 2025-07-17 | 115.41 | 117.15 | 0.60 | 0.51% | 112.01 | 119.88 | 36694 | 42993 | 6.08% |
| 2025-07-16 | 109.98 | 116.55 | 7.36 | 6.74% | 108.08 | 118.85 | 57633 | 66168 | 9.55% |
| 2025-07-15 | 100.50 | 109.19 | 8.90 | 8.87% | 100.50 | 109.77 | 47272 | 50317 | 7.84% |
| 2025-07-14 | 100.01 | 100.29 | 0.26 | 0.26% | 98.50 | 101.94 | 13106 | 13103 | 2.17% |
| 2025-07-11 | 99.50 | 100.03 | 0.53 | 0.53% | 96.40 | 101.86 | 16129 | 16021 | 2.67% |
| 2025-07-10 | 101.10 | 99.50 | -2.74 | -2.68% | 99.32 | 102.48 | 14231 | 14328 | 2.36% |
| 2025-07-09 | 98.89 | 102.24 | 2.64 | 2.65% | 98.50 | 102.57 | 24144 | 24380 | 4.00% |
| 2025-07-08 | 95.25 | 99.60 | 4.36 | 4.58% | 95.00 | 100.30 | 23357 | 22844 | 3.87% |
| 2025-07-07 | 95.57 | 95.24 | -0.28 | -0.29% | 94.51 | 96.15 | 8777 | 8388 | 1.46% |
| 2025-07-04 | 96.70 | 95.52 | -1.18 | -1.22% | 94.31 | 97.29 | 16721 | 16000 | 2.77% |
| 2025-07-03 | 97.53 | 96.70 | -0.83 | -0.85% | 95.40 | 98.41 | 15014 | 14511 | 2.49% |
| 2025-07-02 | 96.99 | 97.53 | -1.27 | -1.29% | 95.68 | 97.93 | 19754 | 19140 | 3.27% |
| 2025-07-01 | 99.98 | 98.80 | -7.38 | -6.95% | 95.00 | 99.98 | 39355 | 38401 | 6.52% |
| 2025-06-30 | 104.80 | 106.18 | 1.58 | 1.51% | 103.51 | 108.08 | 16963 | 17888 | 2.81% |
| 2025-06-27 | 106.00 | 104.60 | -1.64 | -1.54% | 104.12 | 107.30 | 17277 | 18237 | 2.86% |
| 2025-06-26 | 104.00 | 106.59 | 2.59 | 2.49% | 103.22 | 108.50 | 32644 | 34843 | 5.41% |
| 2025-06-25 | 102.60 | 104.00 | 0.82 | 0.79% | 101.67 | 104.94 | 18838 | 19414 | 3.12% |
| 2025-06-24 | 101.00 | 103.18 | 2.28 | 2.26% | 100.51 | 104.00 | 19844 | 20314 | 3.29% |
| 2025-06-23 | 93.50 | 100.90 | 6.40 | 6.77% | 93.00 | 101.87 | 29455 | 29168 | 4.88% |
| 2025-06-20 | 97.51 | 94.50 | -3.55 | -3.62% | 94.41 | 99.29 | 16359 | 15669 | 2.71% |
| 2025-06-19 | 98.88 | 98.05 | 0.00 | 0.00% | 98.01 | 102.63 | 22429 | 22492 | 3.72% |
| 2025-06-18 | 98.00 | 98.05 | -0.26 | -0.26% | 97.31 | 99.09 | 13909 | 13654 | 2.31% |
| 2025-06-17 | 100.82 | 98.31 | -2.56 | -2.54% | 97.74 | 101.40 | 15353 | 15194 | 2.55% |
| 2025-06-16 | 97.98 | 100.87 | 3.06 | 3.13% | 97.98 | 102.68 | 26520 | 26697 | 4.40% |
| 2025-06-13 | 102.01 | 97.81 | -5.49 | -5.31% | 97.55 | 103.41 | 29356 | 29467 | 4.87% |
| 2025-06-12 | 103.00 | 103.30 | -0.92 | -0.88% | 101.80 | 104.48 | 21328 | 21991 | 3.54% |
| 2025-06-11 | 103.00 | 104.22 | 2.30 | 2.26% | 102.77 | 107.98 | 34135 | 35911 | 5.66% |
| 2025-06-10 | 104.00 | 101.92 | -2.18 | -2.09% | 101.20 | 105.70 | 26845 | 27652 | 4.45% |
| 2025-06-09 | 97.80 | 104.10 | 7.52 | 7.79% | 97.80 | 105.98 | 44198 | 45693 | 7.33% |
| 2025-06-06 | 95.20 | 96.58 | 1.38 | 1.45% | 94.55 | 97.18 | 17414 | 16701 | 2.89% |
| 2025-06-05 | 91.09 | 95.20 | 3.85 | 4.21% | 91.09 | 95.80 | 21447 | 20203 | 3.56% |
| 2025-06-04 | 92.00 | 91.35 | -0.29 | -0.32% | 91.20 | 93.25 | 10433 | 9600 | 1.73% |
| 2025-06-03 | 90.70 | 91.64 | -0.17 | -0.19% | 90.70 | 93.30 | 8326 | 7698 | 1.38% |
| 2025-05-30 | 94.51 | 91.81 | -3.82 | -3.99% | 91.50 | 95.00 | 16086 | 14903 | 2.67% |
| 2025-05-29 | 94.43 | 95.63 | 0.34 | 0.36% | 94.10 | 97.29 | 15827 | 15176 | 2.62% |
| 2025-05-28 | 98.00 | 95.29 | -2.64 | -2.70% | 94.71 | 98.75 | 15418 | 14805 | 2.56% |
| 2025-05-27 | 99.60 | 97.93 | -3.17 | -3.14% | 97.32 | 100.60 | 21279 | 20918 | 3.53% |
| 2025-05-26 | 94.95 | 101.10 | 5.20 | 5.42% | 93.70 | 101.58 | 42165 | 41401 | 6.99% |
| 2025-05-23 | 94.55 | 95.90 | 1.30 | 1.37% | 93.10 | 99.88 | 34612 | 33590 | 5.74% |
| 2025-05-22 | 91.42 | 94.60 | 3.52 | 3.86% | 90.20 | 96.50 | 28001 | 26359 | 4.64% |
| 2025-05-21 | 91.43 | 91.08 | -1.44 | -1.56% | 90.51 | 92.48 | 9597 | 8762 | 1.59% |
| 2025-05-20 | 92.16 | 92.52 | 0.17 | 0.18% | 90.80 | 93.87 | 9509 | 8796 | 1.58% |
| 2025-05-19 | 93.08 | 92.35 | -0.72 | -0.77% | 90.32 | 94.28 | 13749 | 12650 | 2.28% |
| 2025-05-16 | 92.60 | 93.07 | -0.24 | -0.26% | 91.85 | 94.20 | 8991 | 8393 | 1.49% |
| 2025-05-15 | 96.82 | 93.31 | -3.62 | -3.73% | 92.80 | 97.19 | 16454 | 15469 | 2.73% |
| 2025-05-14 | 95.99 | 96.93 | 1.12 | 1.17% | 95.60 | 98.60 | 18217 | 17725 | 3.02% |
| 2025-05-13 | 97.60 | 95.81 | -0.04 | -0.04% | 95.69 | 98.80 | 15376 | 14909 | 2.55% |
| 2025-05-12 | 96.00 | 95.85 | 0.89 | 0.94% | 95.00 | 96.88 | 13223 | 12663 | 2.19% |
| 2025-05-09 | 99.22 | 94.96 | -2.82 | -2.88% | 93.63 | 99.22 | 18876 | 17972 | 3.13% |
| 2025-05-08 | 96.00 | 97.78 | 1.52 | 1.58% | 95.44 | 101.93 | 28721 | 28342 | 4.76% |
| 2025-05-07 | 99.01 | 96.26 | -2.64 | -2.67% | 95.02 | 101.37 | 27511 | 26893 | 4.56% |
| 2025-05-06 | 97.78 | 98.90 | 1.12 | 1.15% | 97.00 | 99.41 | 30019 | 29458 | 4.98% |
| 2025-04-30 | 90.00 | 97.78 | 8.32 | 9.30% | 89.50 | 99.45 | 44875 | 42930 | 7.44% |
| 2025-04-29 | 89.77 | 89.46 | -0.32 | -0.36% | 88.20 | 90.80 | 22991 | 20614 | 3.81% |
| 2025-04-28 | 88.00 | 89.78 | 1.95 | 2.22% | 84.85 | 90.88 | 35535 | 31229 | 5.89% |
| 2025-04-25 | 85.85 | 87.83 | 1.54 | 1.78% | 85.00 | 89.33 | 25208 | 22002 | 4.18% |
| 2025-04-24 | 86.16 | 86.29 | 0.28 | 0.33% | 83.08 | 86.40 | 20095 | 17009 | 3.33% |