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 | 116.00 | 117.13 | -0.56 | -0.48% | 115.70 | 118.25 | 65276 | 76270 | 1.20% |
| 2025-09-15 | 122.50 | 117.69 | -0.01 | -0.01% | 117.65 | 123.50 | 92092 | 110227 | 1.70% |
| 2025-09-12 | 115.60 | 117.70 | 1.40 | 1.20% | 114.61 | 119.00 | 99372 | 116022 | 1.83% |
| 2025-09-11 | 113.88 | 116.30 | 2.91 | 2.57% | 112.80 | 117.30 | 83645 | 96743 | 1.54% |
| 2025-09-10 | 112.80 | 113.39 | 0.14 | 0.12% | 111.90 | 114.50 | 51193 | 57975 | 0.94% |
| 2025-09-09 | 112.72 | 113.25 | 0.24 | 0.21% | 111.00 | 115.76 | 65475 | 73921 | 1.21% |
| 2025-09-08 | 113.63 | 113.01 | -1.61 | -1.40% | 112.55 | 114.80 | 75593 | 85734 | 1.39% |
| 2025-09-05 | 113.53 | 114.62 | 1.61 | 1.42% | 111.80 | 115.00 | 68199 | 77299 | 1.26% |
| 2025-09-04 | 120.35 | 113.01 | -7.23 | -6.01% | 112.00 | 120.80 | 86529 | 100110 | 1.59% |
| 2025-09-03 | 122.82 | 120.24 | -2.46 | -2.00% | 119.19 | 123.62 | 71432 | 86615 | 1.32% |
| 2025-09-02 | 129.50 | 122.70 | -7.30 | -5.62% | 122.37 | 129.99 | 117655 | 147828 | 2.17% |
| 2025-09-01 | 126.00 | 130.00 | 7.00 | 5.69% | 124.38 | 138.38 | 144807 | 187109 | 2.67% |
| 2025-08-29 | 125.83 | 123.00 | -5.26 | -4.10% | 122.98 | 126.00 | 98953 | 122409 | 1.82% |
| 2025-08-28 | 123.90 | 128.26 | 5.36 | 4.36% | 121.50 | 128.27 | 129279 | 161603 | 2.38% |
| 2025-08-27 | 123.15 | 122.90 | -0.24 | -0.19% | 121.80 | 129.64 | 131336 | 164808 | 2.42% |
| 2025-08-26 | 123.88 | 123.14 | -1.49 | -1.20% | 121.68 | 125.68 | 84856 | 104621 | 1.56% |
| 2025-08-25 | 130.00 | 124.63 | -0.76 | -0.61% | 122.90 | 131.29 | 147399 | 185751 | 2.71% |
| 2025-08-22 | 121.00 | 125.39 | 5.99 | 5.02% | 119.90 | 127.34 | 142498 | 176787 | 2.62% |
| 2025-08-21 | 119.95 | 119.40 | -1.18 | -0.98% | 118.64 | 123.48 | 105904 | 128044 | 1.95% |
| 2025-08-20 | 114.60 | 120.58 | 5.95 | 5.19% | 114.15 | 123.50 | 144202 | 171521 | 2.66% |
| 2025-08-19 | 115.20 | 114.63 | -1.84 | -1.58% | 114.49 | 116.80 | 78195 | 90075 | 1.44% |
| 2025-08-18 | 113.00 | 116.47 | 2.88 | 2.54% | 112.54 | 118.98 | 108633 | 126221 | 2.00% |
| 2025-08-15 | 111.01 | 113.59 | 1.91 | 1.71% | 110.59 | 113.69 | 63821 | 71557 | 1.18% |
| 2025-08-14 | 113.20 | 111.68 | -1.00 | -0.89% | 111.38 | 115.29 | 74017 | 83852 | 1.36% |
| 2025-08-13 | 112.08 | 112.68 | 0.60 | 0.54% | 111.60 | 113.18 | 54599 | 61386 | 1.01% |
| 2025-08-12 | 111.02 | 112.08 | 0.63 | 0.57% | 109.71 | 112.85 | 50560 | 56266 | 0.93% |
| 2025-08-11 | 109.71 | 111.45 | 1.30 | 1.18% | 109.58 | 112.66 | 31003 | 34546 | 0.57% |
| 2025-08-08 | 112.45 | 110.15 | -2.74 | -2.43% | 110.10 | 112.70 | 42480 | 47006 | 0.78% |
| 2025-08-07 | 111.52 | 112.89 | 1.07 | 0.96% | 111.38 | 114.00 | 61215 | 69038 | 1.13% |
| 2025-08-06 | 109.39 | 111.82 | 2.39 | 2.18% | 108.80 | 112.99 | 56813 | 63152 | 1.05% |
| 2025-08-05 | 108.94 | 109.43 | 0.51 | 0.47% | 108.20 | 110.28 | 41503 | 45276 | 0.76% |
| 2025-08-04 | 108.51 | 108.92 | -0.14 | -0.13% | 108.00 | 109.26 | 33884 | 36752 | 0.62% |
| 2025-08-01 | 110.49 | 109.06 | -0.99 | -0.90% | 108.01 | 111.20 | 37014 | 40438 | 0.68% |
| 2025-07-31 | 111.20 | 110.05 | -1.13 | -1.02% | 109.99 | 114.13 | 47943 | 53615 | 0.88% |
| 2025-07-30 | 111.72 | 111.18 | -0.90 | -0.80% | 110.20 | 112.29 | 37762 | 42026 | 0.70% |
| 2025-07-29 | 110.01 | 112.08 | 1.97 | 1.79% | 109.50 | 112.48 | 56134 | 62445 | 1.03% |
| 2025-07-28 | 110.60 | 110.11 | -0.45 | -0.41% | 109.66 | 111.45 | 36383 | 40172 | 1.39% |
| 2025-07-25 | 109.82 | 110.56 | 0.43 | 0.39% | 108.48 | 110.85 | 46813 | 51300 | 1.78% |
| 2025-07-24 | 107.97 | 110.13 | 2.31 | 2.14% | 107.97 | 110.16 | 43117 | 47223 | 1.64% |
| 2025-07-23 | 108.10 | 107.82 | -0.14 | -0.13% | 107.81 | 108.99 | 30791 | 33329 | 1.17% |
| 2025-07-22 | 109.00 | 107.96 | -1.04 | -0.95% | 107.52 | 109.48 | 40770 | 44061 | 1.55% |
| 2025-07-21 | 107.97 | 109.00 | -1.82 | -1.64% | 107.06 | 110.72 | 38681 | 42202 | 1.47% |
| 2025-07-18 | 110.99 | 110.82 | -0.24 | -0.22% | 110.42 | 111.59 | 22964 | 25466 | 0.88% |
| 2025-07-17 | 109.31 | 111.06 | 1.76 | 1.61% | 108.80 | 111.11 | 30175 | 33304 | 1.15% |
| 2025-07-16 | 109.00 | 109.30 | 0.21 | 0.19% | 109.00 | 110.19 | 28324 | 31018 | 1.08% |
| 2025-07-15 | 109.51 | 109.09 | -0.72 | -0.66% | 108.02 | 110.58 | 30407 | 33169 | 1.16% |
| 2025-07-14 | 110.88 | 109.81 | -0.60 | -0.54% | 109.30 | 110.90 | 22419 | 24629 | 0.85% |
| 2025-07-11 | 108.07 | 110.41 | 1.77 | 1.63% | 107.70 | 110.90 | 36535 | 40172 | 1.39% |
| 2025-07-10 | 112.50 | 108.64 | -6.04 | -5.27% | 108.50 | 112.50 | 75438 | 82625 | 2.88% |
| 2025-07-09 | 115.01 | 114.68 | -0.42 | -0.36% | 114.55 | 115.54 | 21349 | 24560 | 0.81% |
| 2025-07-08 | 114.40 | 115.10 | 0.72 | 0.63% | 114.02 | 115.50 | 24184 | 27786 | 0.92% |
| 2025-07-07 | 114.89 | 114.38 | -0.78 | -0.68% | 113.79 | 114.89 | 21915 | 25037 | 0.84% |
| 2025-07-04 | 115.00 | 115.16 | -0.52 | -0.45% | 113.68 | 117.23 | 39149 | 45029 | 1.49% |
| 2025-07-03 | 119.30 | 115.68 | -3.62 | -3.03% | 114.71 | 119.78 | 61360 | 71571 | 2.34% |
| 2025-07-02 | 122.66 | 119.30 | -3.66 | -2.98% | 119.10 | 122.66 | 40815 | 48934 | 1.56% |
| 2025-07-01 | 122.92 | 122.96 | -0.92 | -0.74% | 122.47 | 126.18 | 45535 | 56515 | 1.74% |
| 2025-06-30 | 125.00 | 123.88 | 3.15 | 2.61% | 123.00 | 127.45 | 69659 | 87371 | 2.66% |
| 2025-06-27 | 121.99 | 120.73 | 0.39 | 0.32% | 120.37 | 122.55 | 28828 | 34943 | 1.10% |
| 2025-06-26 | 122.50 | 120.34 | -2.56 | -2.08% | 120.31 | 123.65 | 34612 | 42192 | 1.32% |
| 2025-06-25 | 121.39 | 122.90 | 1.52 | 1.25% | 120.01 | 123.03 | 43354 | 52737 | 1.65% |
| 2025-06-24 | 120.14 | 121.38 | 0.65 | 0.54% | 119.51 | 121.46 | 32483 | 39274 | 1.24% |
| 2025-06-23 | 118.40 | 120.73 | 1.41 | 1.18% | 118.22 | 121.67 | 36842 | 44413 | 1.40% |
| 2025-06-20 | 117.35 | 119.32 | 1.89 | 1.61% | 117.05 | 120.92 | 45454 | 54204 | 1.73% |
| 2025-06-19 | 117.30 | 117.43 | -0.26 | -0.22% | 117.06 | 119.45 | 29446 | 34787 | 1.12% |
| 2025-06-18 | 117.01 | 117.69 | 0.28 | 0.24% | 116.40 | 118.18 | 20036 | 23501 | 0.76% |
| 2025-06-17 | 117.81 | 117.41 | -0.56 | -0.47% | 117.07 | 118.67 | 22358 | 26314 | 0.85% |
| 2025-06-16 | 117.10 | 117.97 | 0.31 | 0.26% | 116.66 | 118.41 | 26471 | 31132 | 1.01% |
| 2025-06-13 | 117.30 | 117.66 | 0.48 | 0.41% | 117.01 | 118.68 | 33349 | 39259 | 1.27% |
| 2025-06-12 | 118.00 | 117.18 | -1.18 | -1.00% | 117.00 | 118.60 | 31119 | 36610 | 1.19% |
| 2025-06-11 | 119.01 | 118.36 | -0.64 | -0.54% | 118.00 | 120.38 | 34998 | 41731 | 1.33% |
| 2025-06-10 | 119.99 | 119.00 | -3.04 | -2.49% | 118.13 | 121.65 | 50889 | 60634 | 1.94% |
| 2025-06-09 | 122.90 | 122.04 | -0.87 | -0.71% | 121.12 | 123.99 | 36003 | 43874 | 1.37% |