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 | 123.22 | 122.06 | -3.67 | -2.92% | 120.00 | 124.00 | 114643 | 139252 | 4.12% |
| 2025-09-15 | 121.30 | 125.73 | 4.73 | 3.91% | 118.02 | 126.00 | 144466 | 175682 | 5.19% |
| 2025-09-12 | 120.00 | 121.00 | 2.70 | 2.28% | 116.07 | 127.15 | 157160 | 193118 | 5.65% |
| 2025-09-11 | 112.00 | 118.30 | 7.88 | 7.14% | 108.75 | 118.32 | 111485 | 127293 | 4.01% |
| 2025-09-10 | 112.26 | 110.42 | 0.24 | 0.22% | 110.27 | 115.89 | 82285 | 92846 | 2.96% |
| 2025-09-09 | 112.54 | 110.18 | -2.62 | -2.32% | 109.57 | 113.30 | 51879 | 57680 | 1.86% |
| 2025-09-08 | 113.52 | 112.80 | 0.15 | 0.13% | 109.07 | 113.66 | 94590 | 105376 | 3.40% |
| 2025-09-05 | 113.15 | 112.65 | 0.63 | 0.56% | 107.00 | 113.46 | 94540 | 104635 | 3.40% |
| 2025-09-04 | 117.11 | 112.02 | -5.08 | -4.34% | 110.15 | 118.50 | 115176 | 131945 | 4.14% |
| 2025-09-03 | 126.49 | 117.10 | -10.26 | -8.06% | 116.65 | 127.27 | 144010 | 174575 | 5.17% |
| 2025-09-02 | 126.50 | 127.36 | -0.70 | -0.55% | 125.77 | 132.99 | 104503 | 134125 | 3.76% |
| 2025-09-01 | 131.00 | 128.06 | -1.44 | -1.11% | 124.69 | 133.66 | 118496 | 152405 | 4.26% |
| 2025-08-29 | 125.10 | 129.50 | 4.50 | 3.60% | 123.01 | 133.98 | 136947 | 176401 | 4.92% |
| 2025-08-28 | 122.33 | 125.00 | 1.20 | 0.97% | 120.92 | 127.54 | 148757 | 183611 | 5.35% |
| 2025-08-27 | 129.90 | 123.80 | 0.83 | 0.67% | 123.80 | 133.96 | 163974 | 210814 | 5.89% |
| 2025-08-26 | 122.23 | 122.97 | 0.76 | 0.62% | 120.01 | 125.10 | 112964 | 138641 | 4.06% |
| 2025-08-25 | 119.39 | 122.21 | 2.36 | 1.97% | 116.50 | 123.63 | 167577 | 202286 | 6.02% |
| 2025-08-22 | 106.18 | 119.85 | 15.79 | 15.17% | 103.12 | 121.95 | 201524 | 226524 | 7.24% |
| 2025-08-21 | 102.18 | 104.06 | 0.76 | 0.74% | 102.18 | 105.48 | 60575 | 63198 | 2.18% |
| 2025-08-20 | 103.70 | 103.30 | -0.71 | -0.68% | 99.80 | 103.70 | 80689 | 82026 | 2.90% |
| 2025-08-19 | 105.66 | 104.01 | -1.63 | -1.54% | 103.29 | 106.58 | 62506 | 65631 | 2.25% |
| 2025-08-18 | 102.87 | 105.64 | 3.11 | 3.03% | 102.87 | 107.40 | 72480 | 76748 | 2.60% |
| 2025-08-15 | 102.15 | 102.53 | -0.41 | -0.40% | 101.47 | 104.06 | 51710 | 53220 | 1.86% |
| 2025-08-14 | 105.62 | 102.94 | -2.24 | -2.13% | 102.60 | 106.28 | 46934 | 49061 | 1.69% |
| 2025-08-13 | 103.40 | 105.18 | 1.98 | 1.92% | 103.00 | 106.68 | 59301 | 62301 | 2.13% |
| 2025-08-12 | 104.00 | 103.20 | -0.95 | -0.91% | 102.05 | 104.05 | 36528 | 37697 | 1.31% |
| 2025-08-11 | 103.18 | 104.15 | 0.77 | 0.74% | 103.01 | 105.58 | 43466 | 45303 | 1.56% |
| 2025-08-08 | 104.62 | 103.38 | -4.27 | -3.97% | 103.02 | 106.90 | 59861 | 62514 | 2.15% |
| 2025-08-07 | 109.39 | 107.65 | -1.74 | -1.59% | 105.03 | 110.74 | 68341 | 73089 | 2.46% |
| 2025-08-06 | 108.07 | 109.39 | 0.43 | 0.39% | 107.23 | 109.80 | 47219 | 51214 | 1.70% |
| 2025-08-05 | 109.42 | 108.96 | -0.47 | -0.43% | 108.06 | 112.57 | 55289 | 60659 | 1.99% |
| 2025-08-04 | 111.00 | 109.43 | -2.00 | -1.79% | 107.00 | 111.29 | 73629 | 80324 | 2.65% |
| 2025-08-01 | 109.48 | 111.43 | 3.43 | 3.18% | 106.66 | 113.80 | 136383 | 150830 | 4.90% |
| 2025-07-31 | 101.00 | 108.00 | 6.83 | 6.75% | 100.88 | 111.50 | 138113 | 148076 | 4.96% |
| 2025-07-30 | 102.49 | 101.17 | -1.17 | -1.14% | 99.20 | 103.41 | 57720 | 58479 | 2.07% |
| 2025-07-29 | 102.01 | 102.34 | -0.42 | -0.41% | 101.08 | 103.80 | 45688 | 46792 | 1.64% |
| 2025-07-28 | 104.70 | 102.76 | -0.89 | -0.86% | 101.35 | 104.80 | 43444 | 44540 | 1.56% |
| 2025-07-25 | 103.40 | 103.65 | 0.21 | 0.20% | 101.77 | 105.53 | 65610 | 68100 | 2.36% |
| 2025-07-24 | 100.90 | 103.44 | 1.85 | 1.82% | 100.79 | 104.10 | 61419 | 62942 | 2.21% |
| 2025-07-23 | 101.70 | 101.59 | -1.01 | -0.98% | 100.40 | 102.90 | 53458 | 54304 | 1.92% |
| 2025-07-22 | 101.00 | 102.60 | 0.76 | 0.75% | 100.33 | 103.85 | 70980 | 72807 | 2.55% |
| 2025-07-21 | 104.83 | 101.84 | -1.16 | -1.13% | 100.44 | 105.08 | 91560 | 93709 | 3.29% |
| 2025-07-18 | 97.88 | 103.00 | 7.90 | 8.31% | 97.80 | 104.69 | 166119 | 169195 | 5.97% |
| 2025-07-17 | 93.98 | 95.10 | 0.21 | 0.22% | 92.51 | 95.62 | 51519 | 48440 | 1.85% |
| 2025-07-16 | 94.00 | 94.89 | 0.90 | 0.96% | 93.80 | 98.50 | 92552 | 88878 | 3.33% |
| 2025-07-15 | 89.40 | 93.99 | 4.16 | 4.63% | 88.95 | 94.21 | 81927 | 75280 | 2.94% |
| 2025-07-14 | 89.35 | 89.83 | 0.55 | 0.62% | 88.80 | 90.30 | 38653 | 34603 | 1.39% |
| 2025-07-11 | 87.64 | 89.28 | 1.47 | 1.67% | 87.33 | 90.18 | 44779 | 39826 | 1.61% |
| 2025-07-10 | 88.60 | 87.81 | -0.85 | -0.96% | 86.25 | 88.69 | 48337 | 42263 | 1.74% |
| 2025-07-09 | 88.51 | 88.66 | -0.32 | -0.36% | 88.41 | 90.70 | 38041 | 33982 | 1.37% |
| 2025-07-08 | 88.44 | 88.98 | 0.55 | 0.62% | 88.03 | 89.36 | 56287 | 49923 | 2.02% |
| 2025-07-07 | 88.90 | 88.43 | -0.90 | -1.01% | 87.70 | 89.46 | 33457 | 29564 | 1.20% |
| 2025-07-04 | 90.27 | 89.33 | -1.04 | -1.15% | 89.06 | 91.45 | 37582 | 33960 | 1.35% |
| 2025-07-03 | 90.61 | 90.37 | -0.24 | -0.26% | 89.51 | 91.50 | 33417 | 30190 | 1.20% |
| 2025-07-02 | 91.49 | 90.61 | -1.80 | -1.95% | 90.51 | 91.99 | 29613 | 26952 | 1.06% |
| 2025-07-01 | 94.12 | 92.41 | -1.77 | -1.88% | 91.76 | 94.45 | 39596 | 36653 | 1.42% |
| 2025-06-30 | 93.29 | 94.18 | 1.10 | 1.18% | 92.95 | 95.22 | 40307 | 37923 | 1.45% |
| 2025-06-27 | 94.00 | 93.08 | -0.92 | -0.98% | 92.09 | 95.13 | 37605 | 35153 | 1.35% |
| 2025-06-26 | 95.40 | 94.00 | -1.40 | -1.47% | 93.16 | 96.18 | 46279 | 43814 | 1.66% |
| 2025-06-25 | 90.50 | 95.40 | 5.52 | 6.14% | 90.00 | 95.48 | 68639 | 63808 | 2.47% |
| 2025-06-24 | 88.37 | 89.88 | 2.00 | 2.28% | 88.00 | 90.26 | 40812 | 36430 | 1.47% |
| 2025-06-23 | 87.63 | 87.88 | -0.52 | -0.59% | 86.58 | 88.38 | 39498 | 34661 | 1.42% |
| 2025-06-20 | 88.94 | 88.40 | -0.77 | -0.86% | 86.80 | 88.94 | 38336 | 33598 | 1.38% |
| 2025-06-19 | 90.61 | 89.17 | -1.70 | -1.87% | 88.50 | 91.49 | 35566 | 31886 | 1.28% |
| 2025-06-18 | 89.83 | 90.87 | 0.83 | 0.92% | 89.56 | 91.98 | 26282 | 23831 | 0.94% |
| 2025-06-17 | 90.63 | 90.04 | -0.51 | -0.56% | 88.56 | 91.28 | 39684 | 35599 | 1.43% |
| 2025-06-16 | 88.22 | 90.55 | 0.37 | 0.41% | 88.22 | 91.74 | 41223 | 37441 | 1.48% |
| 2025-06-13 | 90.66 | 90.18 | -1.16 | -1.27% | 88.51 | 92.88 | 93941 | 84337 | 3.38% |
| 2025-06-12 | 91.00 | 91.40 | -0.75 | -0.81% | 90.58 | 92.50 | 41087 | 37624 | 1.48% |
| 2025-06-11 | 92.91 | 92.15 | -1.37 | -1.46% | 91.77 | 93.93 | 39531 | 36579 | 1.42% |
| 2025-06-10 | 99.11 | 93.52 | -5.68 | -5.73% | 91.70 | 99.11 | 74573 | 70156 | 2.68% |
| 2025-06-09 | 98.45 | 99.20 | 1.14 | 1.16% | 96.70 | 101.31 | 51309 | 50839 | 1.84% |