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 | 110.75 | 115.23 | 3.92 | 3.52% | 109.14 | 119.31 | 238315 | 270557 | 8.69% |
| 2025-09-15 | 116.31 | 111.31 | 0.33 | 0.30% | 108.00 | 116.60 | 260552 | 289171 | 9.50% |
| 2025-09-12 | 101.00 | 110.98 | 13.48 | 13.83% | 100.03 | 115.10 | 321973 | 345935 | 11.73% |
| 2025-09-11 | 92.12 | 97.50 | 5.43 | 5.90% | 92.12 | 97.80 | 110114 | 105605 | 4.01% |
| 2025-09-10 | 93.06 | 92.07 | -0.99 | -1.06% | 92.01 | 96.00 | 57416 | 53596 | 2.09% |
| 2025-09-09 | 95.90 | 93.06 | -3.89 | -4.01% | 92.81 | 96.18 | 60501 | 57030 | 2.20% |
| 2025-09-08 | 93.00 | 96.95 | 3.36 | 3.59% | 92.80 | 96.99 | 95440 | 91091 | 3.48% |
| 2025-09-05 | 87.00 | 93.59 | 6.71 | 7.72% | 86.31 | 94.96 | 104791 | 95363 | 3.82% |
| 2025-09-04 | 91.65 | 86.88 | -5.19 | -5.64% | 85.38 | 92.59 | 94232 | 83777 | 3.43% |
| 2025-09-03 | 94.89 | 92.07 | -1.93 | -2.05% | 91.71 | 95.59 | 62379 | 58473 | 2.27% |
| 2025-09-02 | 99.00 | 94.00 | -6.14 | -6.13% | 93.12 | 99.48 | 110193 | 105618 | 4.02% |
| 2025-09-01 | 98.51 | 100.14 | 4.68 | 4.90% | 96.86 | 101.96 | 146242 | 145649 | 5.33% |
| 2025-08-29 | 98.00 | 95.46 | -3.18 | -3.22% | 94.00 | 98.00 | 102730 | 98184 | 3.74% |
| 2025-08-28 | 96.88 | 98.64 | 0.85 | 0.87% | 94.70 | 99.18 | 132673 | 129079 | 4.84% |
| 2025-08-27 | 99.00 | 97.79 | -0.92 | -0.93% | 97.30 | 102.00 | 140400 | 139772 | 5.12% |
| 2025-08-26 | 97.70 | 98.71 | 1.98 | 2.05% | 97.00 | 101.70 | 126144 | 125537 | 4.60% |
| 2025-08-25 | 100.00 | 96.73 | 0.13 | 0.13% | 95.68 | 105.50 | 182448 | 180827 | 6.65% |
| 2025-08-22 | 92.06 | 96.60 | 3.59 | 3.86% | 92.05 | 96.60 | 131228 | 124902 | 4.78% |
| 2025-08-21 | 91.63 | 93.01 | 0.23 | 0.25% | 91.27 | 96.65 | 130333 | 122014 | 4.75% |
| 2025-08-20 | 90.58 | 92.78 | 2.21 | 2.44% | 88.88 | 92.78 | 101513 | 92166 | 3.70% |
| 2025-08-19 | 91.51 | 90.57 | -0.93 | -1.02% | 90.09 | 92.58 | 83368 | 75920 | 3.04% |
| 2025-08-18 | 90.79 | 91.50 | -0.12 | -0.13% | 89.60 | 92.70 | 117749 | 107265 | 4.29% |
| 2025-08-15 | 89.50 | 91.62 | 1.36 | 1.51% | 88.87 | 92.56 | 73862 | 67273 | 2.69% |
| 2025-08-14 | 89.49 | 90.26 | 0.77 | 0.86% | 89.45 | 95.12 | 131026 | 121463 | 4.78% |
| 2025-08-13 | 91.12 | 89.49 | -1.62 | -1.78% | 88.70 | 91.36 | 87195 | 78143 | 3.18% |
| 2025-08-12 | 90.09 | 91.11 | 1.03 | 1.14% | 87.29 | 92.86 | 89631 | 81039 | 3.27% |
| 2025-08-11 | 89.25 | 90.08 | 1.60 | 1.81% | 89.14 | 91.79 | 69986 | 63504 | 2.55% |
| 2025-08-08 | 87.94 | 88.48 | -0.03 | -0.03% | 87.85 | 89.30 | 36639 | 32437 | 1.34% |
| 2025-08-07 | 88.70 | 88.51 | -0.72 | -0.81% | 87.80 | 90.59 | 63610 | 56503 | 2.32% |
| 2025-08-06 | 89.00 | 89.23 | 0.23 | 0.26% | 87.77 | 89.48 | 44424 | 39456 | 1.62% |
| 2025-08-05 | 88.50 | 89.00 | 0.70 | 0.79% | 87.80 | 89.66 | 46357 | 41209 | 1.69% |
| 2025-08-04 | 87.00 | 88.30 | 0.44 | 0.50% | 86.80 | 90.15 | 55180 | 48815 | 4.63% |
| 2025-08-01 | 88.51 | 87.86 | -1.42 | -1.59% | 87.38 | 89.80 | 65526 | 57798 | 5.50% |
| 2025-07-31 | 90.10 | 89.28 | -1.41 | -1.55% | 89.01 | 93.66 | 85423 | 78157 | 7.18% |
| 2025-07-30 | 90.00 | 90.69 | -0.34 | -0.37% | 89.50 | 93.35 | 100038 | 91558 | 8.40% |
| 2025-07-29 | 85.77 | 91.03 | 5.08 | 5.91% | 85.32 | 92.50 | 125310 | 112220 | 10.53% |
| 2025-07-28 | 87.00 | 85.95 | -1.25 | -1.43% | 85.28 | 87.10 | 49777 | 42784 | 4.18% |
| 2025-07-25 | 85.65 | 87.20 | 1.41 | 1.64% | 85.29 | 87.80 | 78907 | 68291 | 6.63% |
| 2025-07-24 | 81.80 | 85.79 | 4.11 | 5.03% | 81.80 | 86.76 | 104606 | 88339 | 8.79% |
| 2025-07-23 | 81.30 | 81.68 | 0.47 | 0.58% | 81.07 | 82.93 | 45947 | 37626 | 3.86% |
| 2025-07-22 | 81.53 | 81.21 | -0.17 | -0.21% | 80.95 | 82.20 | 34957 | 28486 | 2.94% |
| 2025-07-21 | 81.87 | 81.38 | 0.03 | 0.04% | 80.68 | 81.96 | 38580 | 31408 | 3.24% |
| 2025-07-18 | 83.12 | 81.35 | -1.87 | -2.25% | 81.01 | 83.73 | 51352 | 42156 | 4.31% |
| 2025-07-17 | 83.13 | 83.22 | -0.05 | -0.06% | 82.50 | 83.53 | 44781 | 37179 | 3.76% |
| 2025-07-16 | 82.01 | 83.27 | 1.42 | 1.73% | 81.72 | 84.19 | 58912 | 48970 | 4.95% |
| 2025-07-15 | 81.00 | 81.85 | 0.49 | 0.60% | 80.00 | 82.57 | 51807 | 42149 | 4.35% |
| 2025-07-14 | 81.60 | 81.36 | -0.23 | -0.28% | 80.69 | 83.39 | 41528 | 34051 | 3.49% |
| 2025-07-11 | 80.56 | 81.59 | 1.06 | 1.32% | 79.80 | 82.07 | 53936 | 43703 | 4.53% |
| 2025-07-10 | 81.48 | 80.53 | -1.45 | -1.77% | 80.38 | 82.18 | 53292 | 43186 | 4.48% |
| 2025-07-09 | 83.88 | 81.98 | -1.70 | -2.03% | 81.61 | 83.89 | 54784 | 45261 | 4.60% |
| 2025-07-08 | 83.53 | 83.68 | 1.18 | 1.43% | 83.03 | 84.96 | 59266 | 49789 | 4.98% |
| 2025-07-07 | 83.62 | 82.50 | -1.15 | -1.37% | 81.58 | 84.20 | 54178 | 44826 | 4.55% |
| 2025-07-04 | 85.00 | 83.65 | -2.15 | -2.51% | 82.58 | 85.50 | 73979 | 62099 | 6.21% |
| 2025-07-03 | 83.10 | 85.80 | 2.60 | 3.13% | 82.81 | 85.85 | 78176 | 65995 | 6.57% |
| 2025-07-02 | 84.10 | 83.20 | -1.89 | -2.22% | 81.88 | 84.60 | 92261 | 76855 | 7.75% |
| 2025-07-01 | 87.99 | 85.09 | -2.40 | -2.74% | 85.05 | 92.13 | 140731 | 125116 | 11.82% |
| 2025-06-30 | 85.30 | 87.49 | 2.54 | 2.99% | 84.30 | 89.01 | 110779 | 95853 | 9.30% |
| 2025-06-27 | 83.22 | 84.95 | 2.20 | 2.66% | 81.93 | 87.50 | 145364 | 123013 | 12.21% |
| 2025-06-26 | 82.28 | 82.75 | 0.06 | 0.07% | 80.60 | 83.97 | 98871 | 81018 | 8.30% |
| 2025-06-25 | 83.00 | 82.69 | 0.79 | 0.96% | 81.50 | 83.54 | 97054 | 80098 | 8.15% |
| 2025-06-24 | 81.97 | 81.90 | 0.59 | 0.73% | 79.90 | 82.89 | 101593 | 82558 | 8.53% |
| 2025-06-23 | 79.40 | 81.31 | 1.31 | 1.64% | 79.26 | 83.00 | 109942 | 89785 | 9.23% |
| 2025-06-20 | 79.13 | 80.00 | 0.55 | 0.69% | 78.11 | 80.98 | 115249 | 92067 | 9.68% |
| 2025-06-19 | 80.40 | 79.45 | -0.89 | -1.11% | 78.01 | 80.49 | 110561 | 87582 | 9.29% |
| 2025-06-18 | 76.20 | 80.34 | 3.84 | 5.02% | 76.00 | 81.40 | 159622 | 125876 | 13.41% |
| 2025-06-17 | 72.47 | 76.50 | 4.89 | 6.83% | 72.00 | 77.00 | 128041 | 95807 | 10.75% |
| 2025-06-16 | 71.00 | 71.61 | 0.38 | 0.53% | 70.76 | 72.88 | 34853 | 25049 | 2.93% |
| 2025-06-13 | 72.50 | 71.23 | -2.09 | -2.85% | 71.02 | 73.28 | 46391 | 33342 | 3.90% |
| 2025-06-12 | 73.25 | 73.32 | -0.01 | -0.01% | 72.75 | 74.50 | 40603 | 29924 | 3.41% |
| 2025-06-11 | 72.00 | 73.33 | 1.23 | 1.71% | 72.00 | 74.99 | 49562 | 36354 | 4.16% |
| 2025-06-10 | 73.80 | 72.10 | -1.80 | -2.44% | 71.01 | 73.85 | 51667 | 37361 | 4.34% |
| 2025-06-09 | 74.13 | 73.90 | 0.43 | 0.59% | 72.96 | 74.45 | 48434 | 35751 | 4.07% |