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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 120.00 | 125.50 | 7.59 | 6.44% | 120.00 | 129.00 | 248364 | 309590 | 15.54% |
| 2025-09-15 | 117.40 | 117.91 | 8.13 | 7.41% | 114.00 | 120.76 | 356432 | 419980 | 22.31% |
| 2025-09-12 | 104.70 | 109.78 | 9.98 | 10.00% | 104.70 | 109.78 | 165325 | 180507 | 10.35% |
| 2025-09-11 | 94.91 | 99.80 | 4.88 | 5.14% | 94.32 | 101.00 | 139238 | 136922 | 8.71% |
| 2025-09-10 | 93.02 | 94.92 | 2.07 | 2.23% | 92.67 | 97.30 | 77999 | 74393 | 4.88% |
| 2025-09-09 | 95.24 | 92.85 | -2.87 | -3.00% | 92.69 | 95.50 | 63683 | 59759 | 3.99% |
| 2025-09-08 | 95.10 | 95.72 | 0.15 | 0.16% | 93.04 | 96.10 | 99514 | 94160 | 6.23% |
| 2025-09-05 | 87.72 | 95.57 | 8.69 | 10.00% | 86.55 | 95.57 | 144309 | 133756 | 9.03% |
| 2025-09-04 | 91.29 | 86.88 | -5.21 | -5.66% | 85.25 | 92.50 | 94614 | 84039 | 5.92% |
| 2025-09-03 | 95.00 | 92.09 | -3.31 | -3.47% | 91.88 | 95.34 | 82213 | 76751 | 5.15% |
| 2025-09-02 | 99.00 | 95.40 | -6.57 | -6.44% | 94.23 | 100.00 | 163051 | 158179 | 10.21% |
| 2025-09-01 | 102.02 | 101.97 | 7.65 | 8.11% | 96.69 | 103.75 | 253017 | 256127 | 15.84% |
| 2025-08-29 | 97.02 | 94.32 | -3.68 | -3.76% | 93.88 | 97.20 | 93070 | 88225 | 5.83% |
| 2025-08-28 | 96.00 | 98.00 | 1.12 | 1.16% | 93.20 | 98.00 | 108976 | 104832 | 6.82% |
| 2025-08-27 | 98.27 | 96.88 | -1.39 | -1.41% | 96.52 | 100.22 | 107978 | 106319 | 6.76% |
| 2025-08-26 | 99.61 | 98.27 | -1.34 | -1.35% | 98.02 | 101.70 | 100981 | 100550 | 6.32% |
| 2025-08-25 | 99.03 | 99.61 | 0.69 | 0.70% | 97.14 | 102.97 | 144725 | 143610 | 9.06% |
| 2025-08-22 | 96.11 | 98.92 | 2.32 | 2.40% | 94.80 | 100.46 | 169039 | 166232 | 10.58% |
| 2025-08-21 | 92.00 | 96.60 | 5.05 | 5.52% | 91.80 | 100.71 | 242752 | 237038 | 15.19% |
| 2025-08-20 | 90.80 | 91.55 | 0.53 | 0.58% | 89.70 | 91.55 | 76064 | 68785 | 4.76% |
| 2025-08-19 | 92.00 | 91.02 | -2.09 | -2.24% | 89.00 | 93.72 | 100024 | 91590 | 6.26% |
| 2025-08-18 | 92.79 | 93.11 | 0.36 | 0.39% | 92.00 | 94.77 | 78386 | 73007 | 4.91% |
| 2025-08-15 | 91.78 | 92.75 | 0.04 | 0.04% | 91.09 | 93.30 | 76350 | 70432 | 4.78% |
| 2025-08-14 | 94.31 | 92.71 | -1.13 | -1.20% | 92.68 | 95.19 | 73795 | 69340 | 4.62% |
| 2025-08-13 | 95.08 | 93.84 | -1.94 | -2.03% | 93.80 | 95.80 | 92405 | 87440 | 5.78% |
| 2025-08-12 | 94.16 | 95.78 | 1.85 | 1.97% | 94.16 | 98.98 | 142851 | 137536 | 8.94% |
| 2025-08-11 | 91.61 | 93.93 | 4.29 | 4.79% | 91.00 | 94.83 | 160739 | 149766 | 10.06% |
| 2025-08-08 | 87.10 | 89.64 | 1.75 | 1.99% | 86.20 | 90.00 | 88718 | 78367 | 5.55% |
| 2025-08-07 | 87.06 | 87.89 | 0.39 | 0.45% | 86.25 | 90.10 | 85092 | 74968 | 5.33% |
| 2025-08-06 | 87.90 | 87.50 | -0.38 | -0.43% | 87.06 | 88.77 | 50266 | 44018 | 3.15% |
| 2025-08-05 | 89.21 | 87.88 | -0.65 | -0.73% | 87.06 | 90.97 | 59314 | 52543 | 3.71% |
| 2025-08-04 | 87.24 | 88.53 | 0.60 | 0.68% | 87.05 | 88.80 | 62608 | 55134 | 3.92% |
| 2025-08-01 | 85.45 | 87.93 | 2.48 | 2.90% | 84.40 | 89.79 | 100666 | 87296 | 6.30% |
| 2025-07-31 | 84.25 | 85.45 | 0.35 | 0.41% | 84.25 | 87.96 | 78635 | 68089 | 4.92% |
| 2025-07-30 | 86.64 | 85.10 | -1.54 | -1.78% | 84.63 | 87.90 | 73972 | 63731 | 4.63% |
| 2025-07-29 | 86.00 | 86.64 | 0.26 | 0.30% | 85.56 | 87.24 | 61578 | 53111 | 3.85% |
| 2025-07-28 | 87.50 | 86.38 | -0.92 | -1.05% | 85.50 | 88.80 | 83191 | 72274 | 5.21% |
| 2025-07-25 | 83.50 | 87.30 | 3.11 | 3.69% | 83.41 | 87.80 | 99960 | 85776 | 6.26% |
| 2025-07-24 | 83.91 | 84.19 | 0.29 | 0.35% | 81.76 | 85.87 | 85964 | 72310 | 5.38% |
| 2025-07-23 | 79.12 | 83.90 | 4.77 | 6.03% | 79.11 | 85.50 | 134614 | 112446 | 8.43% |
| 2025-07-22 | 81.60 | 79.13 | -2.57 | -3.15% | 78.79 | 81.60 | 75598 | 60387 | 5.27% |
| 2025-07-21 | 82.23 | 81.70 | -0.52 | -0.63% | 81.61 | 82.60 | 33763 | 27648 | 2.36% |
| 2025-07-18 | 83.03 | 82.22 | -1.45 | -1.73% | 82.02 | 84.49 | 41741 | 34583 | 2.91% |
| 2025-07-17 | 83.40 | 83.67 | 0.11 | 0.13% | 82.03 | 85.00 | 51670 | 43236 | 3.60% |
| 2025-07-16 | 83.44 | 83.56 | 0.60 | 0.72% | 83.23 | 86.30 | 60549 | 51298 | 4.22% |
| 2025-07-15 | 83.29 | 82.96 | -0.34 | -0.41% | 81.20 | 83.56 | 47012 | 38757 | 3.28% |
| 2025-07-14 | 80.70 | 83.30 | 2.20 | 2.71% | 80.02 | 84.59 | 67038 | 55480 | 4.68% |
| 2025-07-11 | 82.52 | 81.10 | -2.00 | -2.41% | 80.53 | 82.52 | 73727 | 59724 | 5.14% |
| 2025-07-10 | 86.80 | 83.10 | -3.69 | -4.25% | 82.51 | 86.80 | 76701 | 64248 | 5.35% |
| 2025-07-09 | 121.30 | 121.80 | 0.45 | 0.37% | 120.00 | 124.56 | 45789 | 55979 | 4.47% |
| 2025-07-08 | 121.79 | 121.35 | -0.41 | -0.34% | 119.60 | 122.65 | 48246 | 58481 | 4.71% |
| 2025-07-07 | 120.00 | 121.76 | 0.38 | 0.31% | 119.21 | 125.93 | 62112 | 76268 | 6.07% |
| 2025-07-04 | 118.31 | 121.38 | 3.08 | 2.60% | 114.36 | 123.00 | 78762 | 93332 | 7.69% |
| 2025-07-03 | 122.00 | 118.30 | -3.70 | -3.03% | 117.58 | 122.50 | 61790 | 73530 | 6.03% |
| 2025-07-02 | 118.99 | 122.00 | 3.31 | 2.79% | 118.00 | 124.36 | 66321 | 80670 | 6.48% |
| 2025-07-01 | 118.01 | 118.69 | 0.35 | 0.30% | 116.68 | 120.50 | 44966 | 53263 | 4.39% |
| 2025-06-30 | 123.20 | 118.34 | -5.16 | -4.18% | 117.31 | 124.50 | 72406 | 87291 | 8.26% |
| 2025-06-27 | 123.89 | 123.50 | -0.38 | -0.31% | 122.30 | 125.72 | 38305 | 47417 | 4.37% |
| 2025-06-26 | 127.80 | 123.88 | -3.42 | -2.69% | 123.28 | 127.97 | 45861 | 57533 | 5.23% |
| 2025-06-25 | 124.35 | 127.30 | 3.26 | 2.63% | 122.31 | 127.30 | 50990 | 63900 | 5.82% |
| 2025-06-24 | 124.58 | 124.04 | 0.44 | 0.36% | 121.31 | 125.88 | 44011 | 54152 | 5.02% |
| 2025-06-23 | 122.00 | 123.60 | -0.65 | -0.52% | 121.52 | 126.59 | 40049 | 49770 | 4.57% |
| 2025-06-20 | 130.51 | 124.25 | -6.26 | -4.80% | 124.01 | 132.00 | 45698 | 57704 | 5.21% |
| 2025-06-19 | 132.94 | 130.51 | -2.54 | -1.91% | 129.51 | 134.14 | 46873 | 61675 | 5.35% |
| 2025-06-18 | 126.28 | 133.05 | 5.69 | 4.47% | 125.77 | 136.01 | 88222 | 115380 | 10.07% |
| 2025-06-17 | 122.23 | 127.36 | 6.42 | 5.31% | 118.60 | 127.40 | 65852 | 81448 | 7.51% |
| 2025-06-16 | 118.91 | 120.94 | 1.16 | 0.97% | 118.91 | 124.00 | 32301 | 39420 | 3.69% |
| 2025-06-13 | 120.01 | 119.78 | -2.85 | -2.32% | 118.60 | 121.50 | 21823 | 26177 | 2.49% |
| 2025-06-12 | 121.11 | 122.63 | 2.25 | 1.87% | 120.45 | 124.34 | 38791 | 47423 | 4.43% |
| 2025-06-11 | 118.27 | 120.38 | 1.87 | 1.58% | 118.15 | 125.00 | 52995 | 64818 | 6.05% |
| 2025-06-10 | 119.99 | 118.51 | -2.34 | -1.94% | 116.67 | 120.80 | 32706 | 38746 | 3.73% |
| 2025-06-09 | 119.99 | 120.85 | 1.59 | 1.33% | 118.18 | 123.80 | 45035 | 54185 | 5.14% |