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 | 126.45 | 130.35 | 2.71 | 2.12% | 126.26 | 132.30 | 150415 | 195066 | 2.72% |
| 2025-09-15 | 123.00 | 127.64 | 8.00 | 6.69% | 122.01 | 131.60 | 204665 | 262064 | 3.70% |
| 2025-09-12 | 121.00 | 119.64 | -0.78 | -0.65% | 119.38 | 122.68 | 75312 | 90933 | 1.36% |
| 2025-09-11 | 118.38 | 120.42 | 1.67 | 1.41% | 116.66 | 121.78 | 85791 | 102309 | 1.55% |
| 2025-09-10 | 120.99 | 118.75 | -2.25 | -1.86% | 118.00 | 123.00 | 73314 | 87632 | 1.33% |
| 2025-09-09 | 123.09 | 121.00 | -2.95 | -2.38% | 120.51 | 123.62 | 66281 | 80780 | 1.20% |
| 2025-09-08 | 123.45 | 123.95 | 0.85 | 0.69% | 122.44 | 126.48 | 93283 | 115966 | 1.69% |
| 2025-09-05 | 120.13 | 123.10 | 3.19 | 2.66% | 119.18 | 123.24 | 83102 | 101091 | 1.50% |
| 2025-09-04 | 122.20 | 119.91 | -2.09 | -1.71% | 118.01 | 125.86 | 108131 | 130956 | 1.95% |
| 2025-09-03 | 122.21 | 122.00 | 0.69 | 0.57% | 121.00 | 124.68 | 80273 | 98618 | 1.45% |
| 2025-09-02 | 125.55 | 121.31 | -5.06 | -4.00% | 120.74 | 126.00 | 120876 | 148161 | 2.19% |
| 2025-09-01 | 127.80 | 126.37 | -0.76 | -0.60% | 123.45 | 128.60 | 129115 | 161730 | 2.33% |
| 2025-08-29 | 133.00 | 127.13 | -1.62 | -1.26% | 126.31 | 133.00 | 110912 | 142478 | 2.01% |
| 2025-08-28 | 126.23 | 128.75 | 2.27 | 1.79% | 125.00 | 130.00 | 116729 | 149156 | 2.11% |
| 2025-08-27 | 126.06 | 126.48 | 1.58 | 1.27% | 126.06 | 133.10 | 166114 | 215812 | 3.00% |
| 2025-08-26 | 120.16 | 124.90 | 4.92 | 4.10% | 119.11 | 126.66 | 126309 | 157002 | 2.28% |
| 2025-08-25 | 121.49 | 119.98 | 0.80 | 0.67% | 118.58 | 122.22 | 107575 | 129391 | 1.94% |
| 2025-08-22 | 118.00 | 119.18 | 0.48 | 0.40% | 117.03 | 119.66 | 94796 | 112241 | 1.71% |
| 2025-08-21 | 119.80 | 118.70 | -0.46 | -0.39% | 117.79 | 119.98 | 96418 | 114569 | 1.74% |
| 2025-08-20 | 113.88 | 119.16 | 5.21 | 4.57% | 112.97 | 119.65 | 141069 | 165030 | 2.55% |
| 2025-08-19 | 112.20 | 113.95 | 1.94 | 1.73% | 111.61 | 117.00 | 117100 | 133562 | 2.12% |
| 2025-08-18 | 110.79 | 112.01 | 3.05 | 2.80% | 110.11 | 113.92 | 120710 | 135421 | 2.18% |
| 2025-08-15 | 108.74 | 108.96 | -0.23 | -0.21% | 108.33 | 110.44 | 81853 | 89525 | 1.48% |
| 2025-08-14 | 113.25 | 109.19 | -3.51 | -3.11% | 108.78 | 113.66 | 94561 | 104735 | 1.71% |
| 2025-08-13 | 112.98 | 112.70 | -1.21 | -1.06% | 112.04 | 114.11 | 98248 | 110791 | 1.78% |
| 2025-08-12 | 110.29 | 113.91 | 7.89 | 7.44% | 110.29 | 116.00 | 261197 | 296874 | 4.72% |
| 2025-08-11 | 102.80 | 106.02 | 2.72 | 2.63% | 102.80 | 106.70 | 75088 | 79041 | 1.36% |
| 2025-08-08 | 104.54 | 103.30 | -1.35 | -1.29% | 103.11 | 104.54 | 42522 | 44084 | 0.77% |
| 2025-08-07 | 106.00 | 104.65 | -1.30 | -1.23% | 104.42 | 106.17 | 41027 | 43081 | 0.74% |
| 2025-08-06 | 103.49 | 105.95 | 2.64 | 2.56% | 103.01 | 107.23 | 87510 | 92206 | 1.58% |
| 2025-08-05 | 102.74 | 103.31 | 0.68 | 0.66% | 102.20 | 104.20 | 49160 | 50707 | 0.89% |
| 2025-08-04 | 102.00 | 102.63 | -0.29 | -0.28% | 101.50 | 102.71 | 33312 | 34005 | 0.60% |
| 2025-08-01 | 101.60 | 102.92 | 1.33 | 1.31% | 101.53 | 104.59 | 56141 | 57746 | 1.01% |
| 2025-07-31 | 104.00 | 101.59 | -2.81 | -2.69% | 101.29 | 104.69 | 64853 | 66736 | 1.17% |
| 2025-07-30 | 106.48 | 104.40 | -2.51 | -2.35% | 103.76 | 106.56 | 59934 | 62948 | 1.08% |
| 2025-07-29 | 105.07 | 106.91 | 1.41 | 1.34% | 103.90 | 107.20 | 66266 | 70127 | 1.20% |
| 2025-07-28 | 105.60 | 105.50 | 1.05 | 1.01% | 104.88 | 108.44 | 85460 | 90874 | 1.55% |
| 2025-07-25 | 105.30 | 104.45 | -0.13 | -0.12% | 104.00 | 105.58 | 49208 | 51545 | 0.89% |
| 2025-07-24 | 103.57 | 104.58 | 1.27 | 1.23% | 103.19 | 104.58 | 49053 | 50956 | 0.89% |
| 2025-07-23 | 103.54 | 103.31 | -0.29 | -0.28% | 103.18 | 105.13 | 55702 | 57981 | 1.01% |
| 2025-07-22 | 103.40 | 103.60 | 0.20 | 0.19% | 102.25 | 103.78 | 43234 | 44521 | 0.78% |
| 2025-07-21 | 103.45 | 103.40 | 0.00 | 0.00% | 103.00 | 104.90 | 43707 | 45275 | 0.79% |
| 2025-07-18 | 104.06 | 103.40 | -0.45 | -0.43% | 103.01 | 105.49 | 40231 | 41816 | 0.73% |
| 2025-07-17 | 103.83 | 103.85 | 0.03 | 0.03% | 102.85 | 104.21 | 39567 | 40904 | 0.72% |
| 2025-07-16 | 102.20 | 103.82 | 1.96 | 1.92% | 101.90 | 104.89 | 68436 | 71022 | 1.24% |
| 2025-07-15 | 101.42 | 101.86 | 0.24 | 0.24% | 100.92 | 102.48 | 31210 | 31718 | 0.56% |
| 2025-07-14 | 101.97 | 101.62 | -0.34 | -0.33% | 101.35 | 102.43 | 29822 | 30370 | 0.54% |
| 2025-07-11 | 101.91 | 101.96 | 0.00 | 0.00% | 101.50 | 102.79 | 33933 | 34650 | 0.61% |
| 2025-07-10 | 102.45 | 101.96 | -0.52 | -0.51% | 100.87 | 102.47 | 30630 | 31118 | 0.55% |
| 2025-07-09 | 101.55 | 102.48 | 0.94 | 0.93% | 101.55 | 103.58 | 54555 | 56012 | 0.99% |
| 2025-07-08 | 100.18 | 101.54 | 1.29 | 1.29% | 100.01 | 102.63 | 37218 | 37793 | 0.67% |
| 2025-07-07 | 101.02 | 100.25 | -1.37 | -1.35% | 99.81 | 101.60 | 24351 | 24429 | 0.44% |
| 2025-07-04 | 101.63 | 101.62 | 0.00 | 0.00% | 100.68 | 102.59 | 28213 | 28652 | 0.51% |
| 2025-07-03 | 100.90 | 101.62 | 1.22 | 1.22% | 100.20 | 102.00 | 32142 | 32596 | 0.58% |
| 2025-07-02 | 101.80 | 100.40 | -1.72 | -1.68% | 100.05 | 101.80 | 34510 | 34805 | 0.62% |
| 2025-07-01 | 101.80 | 102.12 | -0.01 | -0.01% | 101.26 | 102.77 | 33628 | 34299 | 0.61% |
| 2025-06-30 | 102.12 | 102.13 | 0.00 | 0.00% | 101.68 | 103.00 | 46939 | 47889 | 0.85% |
| 2025-06-27 | 106.11 | 102.13 | 0.21 | 0.21% | 102.02 | 107.00 | 82819 | 86562 | 1.50% |
| 2025-06-26 | 102.87 | 101.92 | -0.94 | -0.91% | 101.90 | 104.06 | 51912 | 53353 | 0.94% |
| 2025-06-25 | 102.03 | 102.86 | 0.94 | 0.92% | 100.59 | 103.48 | 63398 | 64544 | 1.15% |
| 2025-06-24 | 99.89 | 101.92 | 4.47 | 4.59% | 99.50 | 103.33 | 93799 | 94938 | 1.70% |
| 2025-06-23 | 97.95 | 97.45 | -1.12 | -1.14% | 96.76 | 97.95 | 36548 | 35572 | 0.66% |
| 2025-06-20 | 98.38 | 98.57 | 0.19 | 0.19% | 97.60 | 98.89 | 30593 | 30108 | 0.55% |
| 2025-06-19 | 98.38 | 98.38 | 0.00 | 0.00% | 97.82 | 99.83 | 44165 | 43643 | 0.80% |
| 2025-06-18 | 96.94 | 98.38 | 1.46 | 1.51% | 96.51 | 98.64 | 43553 | 42564 | 0.79% |
| 2025-06-17 | 96.68 | 96.92 | 0.22 | 0.23% | 95.60 | 97.50 | 45344 | 43801 | 0.82% |
| 2025-06-16 | 98.00 | 96.70 | -1.35 | -1.38% | 96.21 | 98.31 | 60528 | 58590 | 1.09% |
| 2025-06-13 | 98.50 | 98.05 | -1.14 | -1.15% | 97.30 | 99.00 | 57970 | 56781 | 1.05% |
| 2025-06-12 | 99.61 | 99.19 | -1.13 | -1.13% | 98.88 | 100.00 | 53826 | 53440 | 0.97% |
| 2025-06-11 | 100.80 | 100.32 | 0.70 | 0.70% | 100.03 | 102.68 | 67958 | 68725 | 1.23% |
| 2025-06-10 | 100.20 | 99.62 | -0.50 | -0.50% | 98.50 | 101.15 | 55994 | 55908 | 1.01% |
| 2025-06-09 | 99.74 | 100.12 | -3.68 | -3.55% | 97.33 | 102.50 | 120992 | 121211 | 2.19% |