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 | 117.50 | 128.35 | 13.77 | 12.02% | 116.58 | 129.78 | 114301 | 139672 | 11.73% |
| 2025-09-15 | 112.21 | 114.58 | 3.74 | 3.37% | 110.86 | 119.80 | 66650 | 77208 | 6.84% |
| 2025-09-12 | 114.07 | 110.84 | -2.15 | -1.90% | 110.37 | 116.06 | 63712 | 72171 | 6.54% |
| 2025-09-11 | 106.19 | 112.99 | 6.59 | 6.19% | 104.56 | 113.41 | 78836 | 86781 | 8.09% |
| 2025-09-10 | 108.00 | 106.40 | -4.00 | -3.62% | 106.04 | 113.48 | 67357 | 73534 | 6.91% |
| 2025-09-09 | 106.00 | 110.40 | 2.60 | 2.41% | 102.30 | 112.98 | 88748 | 95570 | 9.11% |
| 2025-09-08 | 104.00 | 107.80 | 4.01 | 3.86% | 104.00 | 109.79 | 70304 | 75661 | 7.21% |
| 2025-09-05 | 99.81 | 103.79 | 3.98 | 3.99% | 98.81 | 107.77 | 62340 | 64288 | 6.40% |
| 2025-09-04 | 108.18 | 99.81 | -7.35 | -6.86% | 97.99 | 108.88 | 68158 | 70241 | 6.99% |
| 2025-09-03 | 115.00 | 107.16 | -5.66 | -5.02% | 106.69 | 116.89 | 94891 | 105388 | 9.74% |
| 2025-09-02 | 101.47 | 112.82 | 11.47 | 11.32% | 92.81 | 121.62 | 172403 | 184317 | 17.69% |
| 2025-09-01 | 99.78 | 101.35 | 1.06 | 1.06% | 97.55 | 103.25 | 47339 | 47680 | 4.86% |
| 2025-08-29 | 99.00 | 100.29 | 1.80 | 1.83% | 97.46 | 102.80 | 47315 | 47325 | 4.85% |
| 2025-08-28 | 100.20 | 98.49 | -2.78 | -2.75% | 96.02 | 101.98 | 59026 | 58095 | 6.06% |
| 2025-08-27 | 102.82 | 101.27 | -1.70 | -1.65% | 101.00 | 108.00 | 48968 | 51205 | 5.02% |
| 2025-08-26 | 107.00 | 102.97 | -4.13 | -3.86% | 102.80 | 107.00 | 47391 | 49388 | 4.86% |
| 2025-08-25 | 107.50 | 107.10 | -1.38 | -1.27% | 106.50 | 112.68 | 63105 | 68894 | 6.48% |
| 2025-08-22 | 104.88 | 108.48 | 3.72 | 3.55% | 103.80 | 109.00 | 43026 | 46281 | 4.41% |
| 2025-08-21 | 108.20 | 104.76 | -3.22 | -2.98% | 103.80 | 108.97 | 42227 | 44950 | 4.33% |
| 2025-08-20 | 107.10 | 107.98 | -1.29 | -1.18% | 105.34 | 110.26 | 61654 | 66287 | 6.33% |
| 2025-08-19 | 102.18 | 109.27 | 6.85 | 6.69% | 99.58 | 112.80 | 93953 | 99960 | 9.64% |
| 2025-08-18 | 102.50 | 102.42 | 0.47 | 0.46% | 101.17 | 104.99 | 54903 | 56589 | 5.63% |
| 2025-08-15 | 100.08 | 101.95 | 2.14 | 2.14% | 98.90 | 102.75 | 48526 | 49070 | 4.98% |
| 2025-08-14 | 101.33 | 99.81 | -1.49 | -1.47% | 98.45 | 102.02 | 39465 | 39686 | 4.05% |
| 2025-08-13 | 101.68 | 101.30 | -1.21 | -1.18% | 100.58 | 104.39 | 45525 | 46448 | 4.67% |
| 2025-08-12 | 100.89 | 102.51 | 1.42 | 1.40% | 99.95 | 103.44 | 44552 | 45368 | 4.57% |
| 2025-08-11 | 102.97 | 101.09 | -1.71 | -1.66% | 98.50 | 102.97 | 68936 | 69580 | 7.07% |
| 2025-08-08 | 102.64 | 102.80 | -0.70 | -0.68% | 100.50 | 106.49 | 59450 | 61526 | 6.10% |
| 2025-08-07 | 105.69 | 103.50 | -1.58 | -1.50% | 100.00 | 106.50 | 79673 | 81894 | 8.18% |
| 2025-08-06 | 94.35 | 105.08 | 9.86 | 10.35% | 94.20 | 105.18 | 135066 | 136579 | 13.86% |
| 2025-08-05 | 96.00 | 95.22 | 0.34 | 0.36% | 93.63 | 97.57 | 37799 | 36059 | 3.88% |
| 2025-08-04 | 88.86 | 94.88 | 5.16 | 5.75% | 88.68 | 94.88 | 50303 | 46428 | 5.16% |
| 2025-08-01 | 92.20 | 89.72 | -3.06 | -3.30% | 89.01 | 93.45 | 48281 | 43619 | 4.95% |
| 2025-07-31 | 93.08 | 92.78 | -1.15 | -1.22% | 92.61 | 96.68 | 39870 | 37674 | 4.09% |
| 2025-07-30 | 96.10 | 93.93 | -3.02 | -3.12% | 93.00 | 96.70 | 45210 | 42729 | 4.64% |
| 2025-07-29 | 93.80 | 96.95 | 2.59 | 2.74% | 93.66 | 98.98 | 56016 | 54245 | 5.75% |
| 2025-07-28 | 97.30 | 94.36 | -1.32 | -1.38% | 93.68 | 98.54 | 34954 | 33376 | 3.59% |
| 2025-07-25 | 95.55 | 95.68 | -0.86 | -0.89% | 94.50 | 96.54 | 29632 | 28241 | 3.04% |
| 2025-07-24 | 94.80 | 96.54 | 1.84 | 1.94% | 94.80 | 99.80 | 58261 | 56952 | 5.98% |
| 2025-07-23 | 92.37 | 94.70 | 1.37 | 1.47% | 92.35 | 95.00 | 45744 | 42852 | 4.69% |
| 2025-07-22 | 94.58 | 93.33 | -3.17 | -3.28% | 93.30 | 95.46 | 45424 | 42778 | 4.66% |
| 2025-07-21 | 98.90 | 96.50 | -1.39 | -1.42% | 93.50 | 100.00 | 73909 | 71327 | 7.58% |
| 2025-07-18 | 96.26 | 97.89 | 0.44 | 0.45% | 95.50 | 98.88 | 50577 | 49080 | 5.19% |
| 2025-07-17 | 99.10 | 97.45 | -1.44 | -1.46% | 96.20 | 102.19 | 78828 | 78027 | 8.09% |
| 2025-07-16 | 92.50 | 98.89 | 6.47 | 7.00% | 90.00 | 101.00 | 89171 | 86720 | 9.15% |
| 2025-07-15 | 91.02 | 92.42 | -0.51 | -0.55% | 90.75 | 93.80 | 50571 | 46505 | 5.19% |
| 2025-07-14 | 85.00 | 92.93 | 8.15 | 9.61% | 84.51 | 93.39 | 86069 | 76953 | 8.83% |
| 2025-07-11 | 82.08 | 84.78 | 2.71 | 3.30% | 81.30 | 85.58 | 48798 | 40948 | 5.01% |
| 2025-07-10 | 81.50 | 82.07 | -0.48 | -0.58% | 81.00 | 83.08 | 30517 | 25004 | 3.13% |
| 2025-07-09 | 84.39 | 82.55 | -0.90 | -1.08% | 82.44 | 87.29 | 53710 | 45520 | 5.51% |
| 2025-07-08 | 83.00 | 83.45 | -0.25 | -0.30% | 82.47 | 84.32 | 32601 | 27234 | 3.35% |
| 2025-07-07 | 85.49 | 83.70 | -2.39 | -2.78% | 83.00 | 85.49 | 42418 | 35593 | 4.35% |
| 2025-07-04 | 87.10 | 86.09 | -2.36 | -2.67% | 85.58 | 88.39 | 40102 | 34659 | 4.11% |
| 2025-07-03 | 88.95 | 88.45 | -0.95 | -1.06% | 86.60 | 93.56 | 58555 | 52629 | 6.01% |
| 2025-07-02 | 88.02 | 89.40 | 0.15 | 0.17% | 87.34 | 90.11 | 38554 | 34190 | 3.96% |
| 2025-07-01 | 88.50 | 89.25 | -0.04 | -0.04% | 87.87 | 90.87 | 32336 | 28874 | 3.32% |
| 2025-06-30 | 88.75 | 89.29 | 0.54 | 0.61% | 87.88 | 91.87 | 51769 | 46628 | 5.31% |
| 2025-06-27 | 88.30 | 88.75 | -0.43 | -0.48% | 87.22 | 90.88 | 65449 | 58287 | 6.72% |
| 2025-06-26 | 89.95 | 89.18 | 3.89 | 4.56% | 88.10 | 92.48 | 99247 | 89211 | 10.18% |
| 2025-06-25 | 81.24 | 85.29 | 4.07 | 5.01% | 81.08 | 86.07 | 99952 | 84210 | 10.26% |
| 2025-06-24 | 75.00 | 81.22 | 6.73 | 9.03% | 74.71 | 83.00 | 116282 | 92986 | 11.93% |
| 2025-06-23 | 76.57 | 74.49 | -2.66 | -3.45% | 73.87 | 77.77 | 72344 | 54396 | 7.42% |
| 2025-06-20 | 80.74 | 77.15 | -2.26 | -2.85% | 75.00 | 80.74 | 77494 | 59651 | 7.95% |
| 2025-06-19 | 94.49 | 79.41 | -14.85 | -15.75% | 77.00 | 95.11 | 161879 | 137430 | 16.61% |
| 2025-06-18 | 94.51 | 94.26 | 0.50 | 0.53% | 93.24 | 96.78 | 37984 | 35968 | 3.90% |
| 2025-06-17 | 97.26 | 93.76 | -3.65 | -3.75% | 93.08 | 97.91 | 37575 | 35490 | 3.86% |
| 2025-06-16 | 97.10 | 97.41 | -0.32 | -0.33% | 96.55 | 100.65 | 30783 | 30281 | 3.16% |
| 2025-06-13 | 100.06 | 97.73 | -2.42 | -2.42% | 97.50 | 102.28 | 26512 | 26205 | 2.72% |
| 2025-06-12 | 97.39 | 100.15 | 2.25 | 2.30% | 97.39 | 102.48 | 37433 | 37398 | 3.84% |
| 2025-06-11 | 97.69 | 97.90 | 2.15 | 2.25% | 95.89 | 99.88 | 45265 | 44565 | 4.64% |
| 2025-06-10 | 103.00 | 95.75 | -7.49 | -7.25% | 94.39 | 103.55 | 68430 | 66300 | 7.02% |
| 2025-06-09 | 103.01 | 103.24 | 0.14 | 0.14% | 101.70 | 108.50 | 42372 | 44366 | 4.35% |