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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 102.02 | 100.50 | -2.16 | -2.10% | 100.00 | 102.41 | 9962 | 10040 | 5.15% |
| 2025-09-12 | 100.48 | 102.66 | 1.82 | 1.80% | 99.87 | 104.80 | 20721 | 21251 | 10.71% |
| 2025-09-11 | 97.51 | 100.84 | 2.08 | 2.11% | 95.40 | 101.01 | 19846 | 19484 | 10.25% |
| 2025-09-10 | 97.88 | 98.76 | 0.87 | 0.89% | 97.35 | 99.49 | 7851 | 7730 | 4.06% |
| 2025-09-09 | 100.51 | 97.89 | -2.50 | -2.49% | 97.59 | 100.80 | 8629 | 8520 | 4.46% |
| 2025-09-08 | 100.40 | 100.39 | 0.07 | 0.07% | 99.20 | 101.30 | 9044 | 9051 | 4.67% |
| 2025-09-05 | 99.29 | 100.32 | 0.43 | 0.43% | 97.50 | 101.18 | 10770 | 10760 | 5.56% |
| 2025-09-04 | 100.38 | 99.89 | -0.49 | -0.49% | 97.33 | 102.58 | 15737 | 15772 | 8.13% |
| 2025-09-03 | 103.35 | 100.38 | -2.89 | -2.80% | 100.00 | 104.00 | 15354 | 15653 | 7.93% |
| 2025-09-02 | 107.03 | 103.27 | -4.55 | -4.22% | 102.80 | 107.78 | 15702 | 16412 | 8.11% |
| 2025-09-01 | 106.47 | 107.82 | 0.53 | 0.49% | 106.47 | 109.48 | 15457 | 16696 | 7.99% |
| 2025-08-29 | 110.20 | 107.29 | -4.10 | -3.68% | 105.14 | 110.20 | 25058 | 26809 | 12.95% |
| 2025-08-28 | 115.51 | 111.39 | -9.25 | -7.67% | 109.01 | 117.74 | 35908 | 40421 | 18.55% |
| 2025-08-27 | 132.00 | 120.64 | -7.36 | -5.75% | 118.20 | 145.00 | 46549 | 58115 | 24.05% |
| 2025-08-26 | 118.53 | 128.00 | 11.34 | 9.72% | 117.00 | 128.40 | 30373 | 37399 | 15.69% |
| 2025-08-25 | 114.75 | 116.66 | 1.91 | 1.66% | 114.28 | 119.71 | 19042 | 22249 | 9.84% |
| 2025-08-22 | 108.07 | 114.75 | 6.70 | 6.20% | 108.07 | 115.87 | 20003 | 22583 | 10.33% |
| 2025-08-21 | 111.00 | 108.05 | -2.83 | -2.55% | 107.05 | 112.30 | 10910 | 11953 | 5.64% |
| 2025-08-20 | 111.77 | 110.88 | -0.55 | -0.49% | 108.63 | 111.77 | 8935 | 9853 | 4.62% |
| 2025-08-19 | 113.36 | 111.43 | -2.97 | -2.60% | 110.98 | 115.40 | 16156 | 18321 | 8.35% |
| 2025-08-18 | 105.28 | 114.40 | 9.23 | 8.78% | 105.16 | 116.68 | 30052 | 33451 | 15.53% |
| 2025-08-15 | 106.69 | 105.17 | -0.39 | -0.37% | 104.70 | 106.69 | 14802 | 15584 | 7.65% |
| 2025-08-14 | 110.22 | 105.56 | -4.45 | -4.05% | 105.55 | 110.22 | 20394 | 21904 | 10.54% |
| 2025-08-13 | 106.50 | 110.01 | 2.68 | 2.50% | 106.12 | 111.00 | 27900 | 30304 | 14.42% |
| 2025-08-12 | 110.42 | 107.33 | -4.43 | -3.96% | 106.62 | 111.36 | 24694 | 26804 | 12.76% |
| 2025-08-11 | 112.50 | 111.76 | -0.55 | -0.49% | 109.56 | 113.00 | 23961 | 26673 | 12.38% |
| 2025-08-08 | 121.41 | 112.31 | -9.10 | -7.50% | 112.11 | 121.74 | 26032 | 29849 | 13.45% |
| 2025-08-07 | 124.00 | 121.41 | -1.59 | -1.29% | 120.00 | 125.99 | 11736 | 14319 | 6.06% |
| 2025-08-06 | 122.86 | 123.00 | 5.20 | 4.41% | 116.09 | 125.25 | 20957 | 25327 | 10.83% |
| 2025-08-05 | 118.52 | 117.80 | -0.71 | -0.60% | 112.60 | 120.35 | 22273 | 25924 | 11.51% |
| 2025-08-04 | 118.00 | 118.51 | -0.06 | -0.05% | 116.51 | 119.21 | 13782 | 16224 | 7.12% |
| 2025-08-01 | 121.51 | 118.57 | -2.54 | -2.10% | 115.50 | 127.00 | 21362 | 25180 | 11.04% |
| 2025-07-31 | 116.24 | 121.11 | 4.85 | 4.17% | 115.01 | 128.27 | 27338 | 33249 | 14.13% |
| 2025-07-30 | 119.34 | 116.26 | -4.74 | -3.92% | 114.62 | 119.57 | 19371 | 22542 | 10.01% |
| 2025-07-29 | 118.96 | 121.00 | 1.26 | 1.05% | 117.30 | 124.00 | 21320 | 25524 | 11.02% |
| 2025-07-28 | 121.90 | 119.74 | -2.15 | -1.76% | 117.08 | 123.85 | 24299 | 29044 | 12.55% |
| 2025-07-25 | 114.10 | 121.89 | 6.89 | 5.99% | 113.10 | 123.45 | 33115 | 39535 | 17.11% |
| 2025-07-24 | 111.65 | 115.00 | 2.69 | 2.40% | 110.60 | 117.17 | 28593 | 32587 | 14.77% |
| 2025-07-23 | 107.36 | 112.31 | 4.87 | 4.53% | 104.68 | 114.15 | 35635 | 39550 | 18.41% |
| 2025-07-22 | 107.26 | 107.44 | -0.24 | -0.22% | 106.01 | 113.00 | 25878 | 28162 | 13.37% |
| 2025-07-21 | 108.85 | 107.68 | -2.32 | -2.11% | 105.65 | 110.00 | 27928 | 30103 | 14.43% |
| 2025-07-18 | 102.90 | 110.00 | 7.25 | 7.06% | 102.90 | 112.00 | 41133 | 44779 | 21.25% |
| 2025-07-17 | 100.00 | 102.75 | 2.52 | 2.51% | 98.00 | 106.58 | 46985 | 48223 | 24.28% |
| 2025-07-16 | 96.08 | 100.23 | 5.28 | 5.56% | 94.18 | 103.00 | 51503 | 50974 | 26.61% |
| 2025-07-15 | 88.22 | 94.95 | 6.04 | 6.79% | 88.08 | 95.90 | 35912 | 33330 | 18.55% |
| 2025-07-14 | 88.99 | 88.91 | -0.66 | -0.74% | 87.00 | 88.99 | 15469 | 13593 | 7.99% |
| 2025-07-11 | 89.41 | 89.57 | 0.79 | 0.89% | 88.52 | 91.78 | 14443 | 12965 | 7.46% |
| 2025-07-10 | 90.37 | 88.78 | -1.97 | -2.17% | 88.67 | 90.68 | 12574 | 11246 | 6.50% |
| 2025-07-09 | 92.61 | 90.75 | -1.80 | -1.94% | 90.02 | 93.00 | 16164 | 14772 | 8.35% |
| 2025-07-08 | 93.28 | 92.55 | -0.83 | -0.89% | 91.35 | 93.28 | 16749 | 15439 | 8.65% |
| 2025-07-07 | 90.18 | 93.38 | 3.38 | 3.76% | 89.35 | 94.65 | 23831 | 22114 | 12.31% |
| 2025-07-04 | 91.24 | 90.00 | -1.90 | -2.07% | 89.52 | 92.10 | 20362 | 18424 | 10.52% |
| 2025-07-03 | 86.98 | 91.90 | 5.75 | 6.67% | 86.09 | 93.99 | 33229 | 29813 | 17.17% |
| 2025-07-02 | 87.74 | 86.15 | -1.59 | -1.81% | 85.97 | 90.37 | 18210 | 16109 | 9.41% |
| 2025-07-01 | 86.38 | 87.74 | 1.37 | 1.59% | 86.38 | 89.69 | 14802 | 13038 | 7.65% |
| 2025-06-30 | 86.20 | 86.37 | 0.01 | 0.01% | 86.06 | 87.20 | 7271 | 6274 | 3.76% |
| 2025-06-27 | 86.22 | 86.36 | 0.16 | 0.19% | 85.68 | 87.23 | 8650 | 7484 | 4.47% |
| 2025-06-26 | 85.11 | 86.20 | 0.60 | 0.70% | 85.00 | 86.80 | 11156 | 9608 | 5.76% |
| 2025-06-25 | 85.60 | 85.60 | 0.32 | 0.38% | 84.55 | 85.62 | 7330 | 6242 | 3.79% |
| 2025-06-24 | 83.56 | 85.28 | 1.69 | 2.02% | 83.56 | 85.86 | 7608 | 6458 | 3.93% |
| 2025-06-23 | 82.56 | 83.59 | 0.64 | 0.77% | 81.81 | 83.66 | 5551 | 4613 | 2.87% |
| 2025-06-20 | 83.75 | 82.95 | -0.89 | -1.06% | 82.92 | 84.75 | 6132 | 5130 | 3.17% |
| 2025-06-19 | 85.25 | 83.84 | -1.81 | -2.11% | 83.76 | 86.45 | 7183 | 6095 | 3.71% |
| 2025-06-18 | 85.78 | 85.65 | -0.13 | -0.15% | 84.86 | 86.25 | 5587 | 4779 | 2.89% |
| 2025-06-17 | 87.50 | 85.78 | -2.21 | -2.51% | 85.61 | 87.99 | 8733 | 7535 | 4.51% |
| 2025-06-16 | 86.99 | 87.99 | 0.51 | 0.58% | 86.92 | 88.66 | 8977 | 7890 | 4.64% |
| 2025-06-13 | 86.28 | 87.48 | 0.39 | 0.45% | 86.25 | 87.99 | 14108 | 12311 | 7.29% |
| 2025-06-12 | 86.66 | 87.09 | 0.41 | 0.47% | 85.61 | 87.50 | 10177 | 8833 | 5.26% |
| 2025-06-11 | 87.38 | 86.68 | -1.78 | -2.01% | 85.81 | 87.38 | 13005 | 11266 | 6.72% |
| 2025-06-10 | 85.62 | 88.46 | 3.20 | 3.75% | 83.61 | 89.70 | 24774 | 21525 | 12.80% |
| 2025-06-09 | 85.45 | 85.26 | -0.19 | -0.22% | 84.84 | 85.60 | 7768 | 6614 | 4.01% |