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 | 104.48 | 108.91 | 3.63 | 3.45% | 104.00 | 109.80 | 94577 | 101155 | 13.92% |
| 2025-09-15 | 104.00 | 105.28 | 0.39 | 0.37% | 100.68 | 109.93 | 84417 | 88227 | 12.42% |
| 2025-09-12 | 99.11 | 104.89 | 4.70 | 4.69% | 98.03 | 112.55 | 137619 | 144341 | 20.25% |
| 2025-09-11 | 92.39 | 100.19 | 9.03 | 9.91% | 91.68 | 102.51 | 130394 | 127998 | 19.19% |
| 2025-09-10 | 93.11 | 91.16 | 0.11 | 0.12% | 90.00 | 94.61 | 70519 | 64911 | 10.38% |
| 2025-09-09 | 93.22 | 91.05 | -3.35 | -3.55% | 90.25 | 93.92 | 55894 | 51369 | 8.22% |
| 2025-09-08 | 104.31 | 94.40 | -9.91 | -9.50% | 93.09 | 104.92 | 110676 | 106975 | 16.29% |
| 2025-09-05 | 97.00 | 104.31 | 7.14 | 7.35% | 94.22 | 105.79 | 109586 | 110066 | 16.13% |
| 2025-09-04 | 119.01 | 97.17 | -17.85 | -15.52% | 95.47 | 125.60 | 167172 | 182108 | 24.60% |
| 2025-09-03 | 112.96 | 115.02 | 2.90 | 2.59% | 108.00 | 120.04 | 130440 | 151581 | 19.19% |
| 2025-09-02 | 117.89 | 112.12 | -5.88 | -4.98% | 110.20 | 127.97 | 145854 | 173922 | 21.46% |
| 2025-09-01 | 110.88 | 118.00 | 6.92 | 6.23% | 108.50 | 120.88 | 127689 | 147402 | 18.79% |
| 2025-08-29 | 117.01 | 111.08 | -4.41 | -3.82% | 109.68 | 117.20 | 87573 | 99091 | 12.89% |
| 2025-08-28 | 106.86 | 115.49 | 5.49 | 4.99% | 106.85 | 115.97 | 125666 | 140825 | 18.49% |
| 2025-08-27 | 112.00 | 110.00 | -9.22 | -7.73% | 107.00 | 114.36 | 143961 | 159531 | 21.18% |
| 2025-08-26 | 112.50 | 119.22 | 5.11 | 4.48% | 112.20 | 121.85 | 104325 | 123359 | 15.35% |
| 2025-08-25 | 111.00 | 114.11 | 5.70 | 5.26% | 109.72 | 116.00 | 97078 | 109753 | 14.28% |
| 2025-08-22 | 106.97 | 108.41 | 1.47 | 1.37% | 106.03 | 110.70 | 78421 | 85318 | 11.54% |
| 2025-08-21 | 109.00 | 106.94 | -2.93 | -2.67% | 104.21 | 111.00 | 70597 | 75702 | 10.39% |
| 2025-08-20 | 110.11 | 109.87 | -2.13 | -1.90% | 105.66 | 111.50 | 95465 | 103092 | 14.05% |
| 2025-08-19 | 103.74 | 112.00 | 8.28 | 7.98% | 103.53 | 118.85 | 125659 | 141905 | 18.49% |
| 2025-08-18 | 97.60 | 103.72 | 5.90 | 6.03% | 97.50 | 107.76 | 104046 | 106954 | 15.31% |
| 2025-08-15 | 97.00 | 97.82 | 0.02 | 0.02% | 95.51 | 98.50 | 54936 | 53537 | 8.08% |
| 2025-08-14 | 101.60 | 97.80 | -4.93 | -4.80% | 97.40 | 101.60 | 76778 | 76006 | 11.30% |
| 2025-08-13 | 97.81 | 102.73 | 4.90 | 5.01% | 96.60 | 103.60 | 113663 | 114598 | 16.73% |
| 2025-08-12 | 95.19 | 97.83 | 2.93 | 3.09% | 94.28 | 97.87 | 74578 | 71810 | 10.97% |
| 2025-08-11 | 93.00 | 94.90 | 1.89 | 2.03% | 92.77 | 96.30 | 46477 | 44068 | 6.84% |
| 2025-08-08 | 93.29 | 93.01 | -1.28 | -1.36% | 92.70 | 94.97 | 40374 | 37829 | 5.94% |
| 2025-08-07 | 96.26 | 94.29 | -2.21 | -2.29% | 92.30 | 98.18 | 71565 | 67898 | 10.53% |
| 2025-08-06 | 98.17 | 96.50 | -2.29 | -2.32% | 96.20 | 99.60 | 65235 | 63441 | 9.60% |
| 2025-08-05 | 97.50 | 98.79 | 2.75 | 2.86% | 94.50 | 102.50 | 113721 | 111881 | 16.73% |
| 2025-08-04 | 95.36 | 96.04 | -0.39 | -0.40% | 94.13 | 96.93 | 52898 | 50541 | 7.78% |
| 2025-08-01 | 100.00 | 96.43 | -3.98 | -3.96% | 96.00 | 101.20 | 83414 | 81805 | 12.27% |
| 2025-07-31 | 98.10 | 100.41 | 4.71 | 4.92% | 98.10 | 108.00 | 182548 | 188387 | 26.86% |
| 2025-07-30 | 92.54 | 95.70 | 1.87 | 1.99% | 92.32 | 97.20 | 105045 | 99639 | 15.46% |
| 2025-07-29 | 90.30 | 93.83 | 2.91 | 3.20% | 89.87 | 94.28 | 104220 | 96440 | 15.34% |
| 2025-07-28 | 89.26 | 90.92 | 1.67 | 1.87% | 88.60 | 91.48 | 60677 | 54805 | 8.93% |
| 2025-07-25 | 90.91 | 89.25 | -1.77 | -1.94% | 89.11 | 91.00 | 66601 | 59792 | 9.80% |
| 2025-07-24 | 98.30 | 91.02 | -5.65 | -5.84% | 90.10 | 98.85 | 144394 | 133140 | 21.25% |
| 2025-07-23 | 90.00 | 96.67 | 5.68 | 6.24% | 88.08 | 102.00 | 139730 | 133510 | 20.56% |
| 2025-07-22 | 90.00 | 90.99 | 1.42 | 1.59% | 89.34 | 98.00 | 118415 | 110866 | 17.42% |
| 2025-07-21 | 93.01 | 89.57 | -3.94 | -4.21% | 89.02 | 93.83 | 77972 | 70594 | 11.47% |
| 2025-07-18 | 95.46 | 93.51 | -2.34 | -2.44% | 93.10 | 96.49 | 85787 | 81333 | 12.62% |
| 2025-07-17 | 86.91 | 95.85 | 6.86 | 7.71% | 86.50 | 98.60 | 134840 | 127332 | 19.84% |
| 2025-07-16 | 92.76 | 88.99 | -4.06 | -4.36% | 88.42 | 94.00 | 92192 | 84023 | 13.57% |
| 2025-07-15 | 91.46 | 93.05 | 3.43 | 3.83% | 91.45 | 97.00 | 110328 | 104456 | 16.23% |
| 2025-07-14 | 90.63 | 89.62 | -1.01 | -1.11% | 89.56 | 91.19 | 39367 | 35502 | 5.79% |
| 2025-07-11 | 93.00 | 90.63 | -2.64 | -2.83% | 90.10 | 93.86 | 55919 | 51046 | 8.23% |
| 2025-07-10 | 92.50 | 93.27 | 0.48 | 0.52% | 91.44 | 95.10 | 59190 | 55285 | 8.71% |
| 2025-07-09 | 96.96 | 92.79 | -5.11 | -5.22% | 92.46 | 98.60 | 84443 | 80170 | 12.43% |
| 2025-07-08 | 93.80 | 97.90 | 2.94 | 3.10% | 93.42 | 99.58 | 104732 | 101600 | 15.41% |
| 2025-07-07 | 91.45 | 94.96 | 2.59 | 2.80% | 88.99 | 95.01 | 82856 | 76197 | 12.19% |
| 2025-07-04 | 95.76 | 92.37 | -4.23 | -4.38% | 91.76 | 97.60 | 84029 | 78936 | 12.36% |
| 2025-07-03 | 96.99 | 96.60 | -0.83 | -0.85% | 94.62 | 98.41 | 69863 | 67260 | 10.28% |
| 2025-07-02 | 93.34 | 97.43 | 1.37 | 1.43% | 91.44 | 98.02 | 104176 | 99895 | 15.33% |
| 2025-07-01 | 95.00 | 96.06 | 0.20 | 0.21% | 92.79 | 97.50 | 106367 | 101479 | 15.65% |
| 2025-06-30 | 99.00 | 95.86 | -5.14 | -5.09% | 93.88 | 100.88 | 170982 | 165958 | 25.16% |
| 2025-06-27 | 84.52 | 101.00 | 14.95 | 17.37% | 83.26 | 103.26 | 221737 | 212023 | 32.63% |
| 2025-06-26 | 83.11 | 86.05 | 4.52 | 5.54% | 81.83 | 87.45 | 143005 | 121217 | 21.04% |
| 2025-06-25 | 82.08 | 81.53 | 0.53 | 0.65% | 79.80 | 84.06 | 90960 | 74541 | 13.38% |
| 2025-06-24 | 83.37 | 81.00 | -2.16 | -2.60% | 80.58 | 85.36 | 76304 | 62616 | 11.23% |
| 2025-06-23 | 82.70 | 83.16 | -1.04 | -1.24% | 81.00 | 87.38 | 78873 | 66198 | 11.61% |
| 2025-06-20 | 83.01 | 84.20 | -0.18 | -0.21% | 81.70 | 86.43 | 96704 | 81144 | 14.23% |
| 2025-06-19 | 90.31 | 84.38 | -5.81 | -6.44% | 84.27 | 90.31 | 134712 | 116579 | 19.82% |
| 2025-06-18 | 77.21 | 90.19 | 13.06 | 16.93% | 77.07 | 92.56 | 213243 | 184552 | 31.38% |
| 2025-06-17 | 76.50 | 77.13 | 0.59 | 0.77% | 75.10 | 77.68 | 59314 | 45232 | 8.73% |
| 2025-06-16 | 74.58 | 76.54 | 1.36 | 1.81% | 74.00 | 78.31 | 62268 | 48036 | 9.16% |
| 2025-06-13 | 75.86 | 75.18 | -1.82 | -2.36% | 74.88 | 78.23 | 57265 | 43512 | 8.43% |
| 2025-06-12 | 72.00 | 77.00 | 4.28 | 5.89% | 71.95 | 82.00 | 128511 | 100535 | 18.91% |
| 2025-06-11 | 74.07 | 72.72 | -1.63 | -2.19% | 72.50 | 75.33 | 36066 | 26473 | 5.31% |
| 2025-06-10 | 75.85 | 74.35 | -2.10 | -2.75% | 73.55 | 76.45 | 65464 | 48920 | 9.63% |
| 2025-06-09 | 75.50 | 76.45 | 3.39 | 4.64% | 74.50 | 79.14 | 107869 | 83232 | 15.87% |