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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 111.84 | 116.69 | 4.61 | 4.11% | 111.00 | 120.88 | 179976 | 208301 | 5.68% |
| 2025-09-12 | 110.12 | 112.08 | 2.12 | 1.93% | 106.30 | 113.94 | 151258 | 167061 | 4.77% |
| 2025-09-11 | 105.00 | 109.96 | -1.04 | -0.94% | 102.00 | 109.96 | 131338 | 139400 | 4.14% |
| 2025-09-10 | 106.93 | 111.00 | 4.56 | 4.28% | 106.61 | 113.00 | 132413 | 147058 | 4.18% |
| 2025-09-09 | 109.55 | 106.44 | -3.96 | -3.59% | 105.99 | 111.49 | 84664 | 91512 | 2.67% |
| 2025-09-08 | 108.30 | 110.40 | 2.13 | 1.97% | 107.64 | 110.96 | 95554 | 104410 | 3.01% |
| 2025-09-05 | 101.61 | 108.27 | 6.55 | 6.44% | 100.80 | 109.10 | 114454 | 121261 | 3.61% |
| 2025-09-04 | 110.40 | 101.72 | -7.59 | -6.94% | 100.25 | 111.40 | 133872 | 140292 | 4.22% |
| 2025-09-03 | 109.74 | 109.31 | -0.43 | -0.39% | 108.87 | 111.93 | 97217 | 107163 | 3.07% |
| 2025-09-02 | 110.49 | 109.74 | -1.04 | -0.94% | 107.57 | 112.52 | 120852 | 132738 | 3.81% |
| 2025-09-01 | 106.90 | 110.78 | 3.86 | 3.61% | 105.82 | 110.88 | 140505 | 153272 | 4.43% |
| 2025-08-29 | 103.40 | 106.92 | 3.42 | 3.30% | 102.11 | 108.20 | 118687 | 125611 | 3.74% |
| 2025-08-28 | 101.98 | 103.50 | 0.81 | 0.79% | 99.70 | 103.69 | 90287 | 91678 | 2.85% |
| 2025-08-27 | 104.64 | 102.69 | -0.61 | -0.59% | 102.69 | 106.00 | 102033 | 106621 | 3.22% |
| 2025-08-26 | 109.68 | 103.30 | -7.29 | -6.59% | 103.06 | 109.68 | 163539 | 171825 | 5.16% |
| 2025-08-25 | 107.77 | 110.59 | 4.09 | 3.84% | 107.05 | 110.60 | 109382 | 119468 | 3.45% |
| 2025-08-22 | 106.00 | 106.50 | 0.39 | 0.37% | 105.00 | 106.92 | 64443 | 68382 | 2.03% |
| 2025-08-21 | 105.73 | 106.11 | 0.67 | 0.64% | 105.25 | 106.99 | 52140 | 55302 | 1.64% |
| 2025-08-20 | 103.67 | 105.44 | 0.88 | 0.84% | 102.71 | 105.58 | 75757 | 79099 | 2.39% |
| 2025-08-19 | 107.39 | 104.56 | -3.25 | -3.01% | 104.02 | 109.60 | 113561 | 121134 | 3.58% |
| 2025-08-18 | 110.30 | 107.81 | -1.29 | -1.18% | 106.50 | 110.60 | 116413 | 125406 | 3.67% |
| 2025-08-15 | 108.45 | 109.10 | 0.64 | 0.59% | 107.51 | 110.27 | 73359 | 80008 | 2.31% |
| 2025-08-14 | 108.00 | 108.46 | 0.66 | 0.61% | 107.57 | 112.20 | 117959 | 129157 | 3.72% |
| 2025-08-13 | 101.93 | 107.80 | 6.59 | 6.51% | 101.92 | 109.30 | 148475 | 157374 | 4.68% |
| 2025-08-12 | 100.30 | 101.21 | 1.39 | 1.39% | 100.00 | 102.06 | 90258 | 91161 | 2.85% |
| 2025-08-11 | 97.73 | 99.82 | 1.92 | 1.96% | 97.73 | 100.17 | 93446 | 92784 | 2.95% |
| 2025-08-08 | 101.00 | 97.90 | -9.30 | -8.68% | 97.71 | 101.82 | 197162 | 195684 | 6.22% |
| 2025-08-07 | 109.12 | 107.20 | -2.58 | -2.35% | 106.70 | 111.98 | 89625 | 97321 | 2.83% |
| 2025-08-06 | 110.53 | 109.78 | -0.61 | -0.55% | 109.06 | 112.65 | 79930 | 88368 | 2.52% |
| 2025-08-05 | 110.16 | 110.39 | 0.31 | 0.28% | 109.61 | 111.37 | 66977 | 73953 | 2.11% |
| 2025-08-04 | 109.45 | 110.08 | -1.27 | -1.14% | 107.50 | 111.35 | 108737 | 118503 | 3.43% |
| 2025-08-01 | 113.01 | 111.35 | -2.89 | -2.53% | 110.11 | 116.00 | 121179 | 136041 | 3.82% |
| 2025-07-31 | 113.96 | 114.24 | 0.27 | 0.24% | 113.00 | 116.96 | 105180 | 120828 | 3.32% |
| 2025-07-30 | 121.88 | 113.97 | -8.92 | -7.26% | 113.33 | 122.87 | 158343 | 186216 | 4.99% |
| 2025-07-29 | 119.00 | 122.89 | 4.87 | 4.13% | 115.20 | 125.50 | 154134 | 187493 | 4.86% |
| 2025-07-28 | 114.47 | 118.02 | 3.54 | 3.09% | 112.88 | 118.30 | 104444 | 120356 | 3.29% |
| 2025-07-25 | 112.08 | 114.48 | 1.27 | 1.12% | 111.01 | 121.00 | 137912 | 158936 | 4.35% |
| 2025-07-24 | 102.88 | 113.21 | 10.29 | 10.00% | 101.90 | 113.21 | 131396 | 141916 | 4.14% |
| 2025-07-23 | 98.75 | 102.92 | 4.80 | 4.89% | 98.75 | 105.40 | 111711 | 114907 | 3.52% |
| 2025-07-22 | 96.35 | 98.12 | 1.52 | 1.57% | 95.81 | 101.49 | 86193 | 85272 | 2.72% |
| 2025-07-21 | 98.01 | 96.60 | -1.71 | -1.74% | 95.10 | 98.10 | 66918 | 64427 | 2.11% |
| 2025-07-18 | 97.40 | 98.31 | 0.91 | 0.93% | 96.40 | 98.77 | 78040 | 76123 | 2.46% |
| 2025-07-17 | 96.05 | 97.40 | 1.41 | 1.47% | 95.15 | 97.97 | 78436 | 75720 | 2.47% |
| 2025-07-16 | 97.46 | 95.99 | -1.54 | -1.58% | 95.24 | 97.60 | 57602 | 55343 | 1.82% |
| 2025-07-15 | 96.55 | 97.53 | 0.53 | 0.55% | 95.10 | 97.74 | 79124 | 76552 | 2.50% |
| 2025-07-14 | 97.50 | 97.00 | -0.50 | -0.51% | 96.17 | 99.00 | 107257 | 104561 | 3.38% |
| 2025-07-11 | 90.91 | 97.50 | 8.86 | 10.00% | 90.91 | 97.50 | 123079 | 118055 | 3.88% |
| 2025-07-10 | 87.90 | 88.64 | 0.37 | 0.42% | 87.81 | 91.83 | 47146 | 42367 | 1.49% |
| 2025-07-09 | 87.01 | 88.27 | 0.50 | 0.57% | 86.18 | 90.11 | 44255 | 39062 | 1.40% |
| 2025-07-08 | 86.41 | 87.77 | 1.35 | 1.56% | 86.01 | 88.58 | 31596 | 27739 | 1.00% |
| 2025-07-07 | 88.70 | 86.42 | -2.62 | -2.94% | 86.08 | 89.29 | 34920 | 30362 | 1.10% |
| 2025-07-04 | 89.15 | 89.04 | -0.09 | -0.10% | 87.25 | 90.28 | 43780 | 38837 | 1.38% |
| 2025-07-03 | 88.34 | 89.13 | 0.70 | 0.79% | 87.68 | 90.39 | 36570 | 32639 | 1.15% |
| 2025-07-02 | 89.15 | 88.43 | -1.11 | -1.24% | 87.37 | 90.28 | 30044 | 26554 | 0.95% |
| 2025-07-01 | 88.29 | 89.54 | 1.29 | 1.46% | 88.10 | 91.18 | 59399 | 53254 | 1.87% |
| 2025-06-30 | 83.64 | 88.25 | 4.89 | 5.87% | 83.15 | 88.80 | 64833 | 56259 | 2.05% |
| 2025-06-27 | 82.65 | 83.36 | 0.71 | 0.86% | 82.31 | 84.00 | 25612 | 21327 | 0.81% |
| 2025-06-26 | 84.98 | 82.65 | -1.89 | -2.24% | 82.27 | 84.98 | 32364 | 26884 | 1.02% |
| 2025-06-25 | 85.27 | 85.64 | 0.37 | 0.43% | 84.50 | 85.80 | 34194 | 29147 | 1.08% |
| 2025-06-24 | 84.79 | 85.27 | 0.71 | 0.84% | 84.22 | 85.95 | 46899 | 39963 | 1.48% |
| 2025-06-23 | 82.35 | 84.56 | 1.76 | 2.13% | 81.91 | 84.84 | 49301 | 41199 | 1.56% |
| 2025-06-20 | 82.66 | 82.80 | 0.15 | 0.18% | 82.20 | 83.99 | 40922 | 33983 | 1.29% |
| 2025-06-19 | 85.20 | 82.65 | -2.48 | -2.91% | 82.18 | 85.70 | 57324 | 47785 | 1.81% |
| 2025-06-18 | 86.00 | 85.13 | -1.27 | -1.47% | 84.80 | 86.60 | 52317 | 44643 | 1.65% |
| 2025-06-17 | 92.33 | 86.40 | -5.50 | -5.98% | 85.99 | 92.88 | 90509 | 80021 | 2.86% |
| 2025-06-16 | 90.97 | 91.90 | 0.41 | 0.45% | 90.66 | 94.15 | 51378 | 47472 | 1.62% |
| 2025-06-13 | 94.20 | 91.49 | -2.89 | -3.06% | 90.90 | 96.75 | 83027 | 76906 | 2.62% |
| 2025-06-12 | 92.00 | 94.38 | 2.18 | 2.36% | 91.74 | 95.01 | 57162 | 53553 | 1.80% |
| 2025-06-11 | 94.28 | 92.20 | -2.22 | -2.35% | 92.00 | 95.00 | 54259 | 50650 | 1.71% |
| 2025-06-10 | 93.43 | 94.42 | 1.00 | 1.07% | 93.42 | 97.28 | 60463 | 57720 | 1.91% |
| 2025-06-09 | 91.02 | 93.42 | 2.79 | 3.08% | 90.43 | 94.76 | 60954 | 56955 | 1.92% |