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 | 107.22 | 107.00 | -0.39 | -0.36% | 106.97 | 107.61 | 87770 | 94016 | 0.97% |
| 2025-09-15 | 108.90 | 107.39 | -0.36 | -0.33% | 107.03 | 108.90 | 96968 | 104330 | 1.07% |
| 2025-09-12 | 108.19 | 107.75 | -0.55 | -0.51% | 107.53 | 108.51 | 101871 | 109972 | 1.13% |
| 2025-09-11 | 108.26 | 108.30 | -0.17 | -0.16% | 107.54 | 108.47 | 129237 | 139422 | 1.43% |
| 2025-09-10 | 107.06 | 108.47 | 1.47 | 1.37% | 106.75 | 109.00 | 146459 | 158554 | 1.62% |
| 2025-09-09 | 108.00 | 107.00 | -1.11 | -1.03% | 106.84 | 108.25 | 103396 | 111032 | 1.15% |
| 2025-09-08 | 106.54 | 108.11 | 1.57 | 1.47% | 106.03 | 108.39 | 186300 | 200442 | 2.06% |
| 2025-09-05 | 106.49 | 106.54 | -0.21 | -0.20% | 105.80 | 106.70 | 103974 | 110440 | 1.15% |
| 2025-09-04 | 107.19 | 106.75 | -0.64 | -0.60% | 105.50 | 107.19 | 155384 | 165019 | 1.72% |
| 2025-09-03 | 108.00 | 107.39 | -0.51 | -0.47% | 107.00 | 108.00 | 115633 | 124091 | 1.28% |
| 2025-09-02 | 106.99 | 107.90 | 0.91 | 0.85% | 106.51 | 108.09 | 193000 | 207567 | 2.14% |
| 2025-09-01 | 107.46 | 106.99 | -0.01 | -0.01% | 106.60 | 107.50 | 122628 | 131256 | 1.36% |
| 2025-08-29 | 109.00 | 109.50 | 0.53 | 0.49% | 108.66 | 109.99 | 162915 | 178296 | 1.80% |
| 2025-08-28 | 109.00 | 108.97 | 0.17 | 0.16% | 108.30 | 109.29 | 130841 | 142302 | 1.45% |
| 2025-08-27 | 109.82 | 108.80 | -0.82 | -0.75% | 108.75 | 110.20 | 149112 | 163388 | 1.65% |
| 2025-08-26 | 110.07 | 109.62 | -0.47 | -0.43% | 109.48 | 110.09 | 113130 | 124085 | 1.25% |
| 2025-08-25 | 109.60 | 110.09 | 0.55 | 0.50% | 108.89 | 110.18 | 176626 | 193404 | 1.96% |
| 2025-08-22 | 109.01 | 109.54 | 0.52 | 0.48% | 108.59 | 109.59 | 168537 | 184191 | 1.87% |
| 2025-08-21 | 107.58 | 109.02 | 1.33 | 1.24% | 107.29 | 109.06 | 213742 | 231908 | 2.37% |
| 2025-08-20 | 107.16 | 107.69 | 0.69 | 0.64% | 106.32 | 107.70 | 215433 | 230312 | 2.39% |
| 2025-08-19 | 108.36 | 107.00 | -1.19 | -1.10% | 107.00 | 108.54 | 274903 | 295693 | 3.05% |
| 2025-08-18 | 108.32 | 108.19 | -0.14 | -0.13% | 107.81 | 108.85 | 177030 | 191827 | 1.96% |
| 2025-08-15 | 108.85 | 108.33 | -0.48 | -0.44% | 108.25 | 109.15 | 133506 | 144697 | 1.48% |
| 2025-08-14 | 109.23 | 108.81 | -0.41 | -0.38% | 108.80 | 109.56 | 110104 | 120255 | 1.22% |
| 2025-08-13 | 109.67 | 109.22 | -0.14 | -0.13% | 108.90 | 109.68 | 114062 | 124491 | 1.26% |
| 2025-08-12 | 109.09 | 109.36 | 0.38 | 0.35% | 109.04 | 109.85 | 98260 | 107533 | 1.09% |
| 2025-08-11 | 109.77 | 108.98 | -1.01 | -0.92% | 108.85 | 110.18 | 195616 | 213663 | 2.17% |
| 2025-08-08 | 108.98 | 109.99 | 2.15 | 1.99% | 108.80 | 110.10 | 230119 | 252451 | 2.55% |
| 2025-08-07 | 108.24 | 107.84 | -0.43 | -0.40% | 107.69 | 108.24 | 130880 | 141187 | 1.45% |
| 2025-08-06 | 108.78 | 108.27 | -0.80 | -0.73% | 108.05 | 109.11 | 112998 | 122687 | 1.25% |
| 2025-08-05 | 108.15 | 109.07 | 0.95 | 0.88% | 107.89 | 109.07 | 103915 | 112836 | 1.15% |
| 2025-08-04 | 107.93 | 108.12 | 0.04 | 0.04% | 107.77 | 108.37 | 92123 | 99612 | 1.02% |
| 2025-08-01 | 108.68 | 108.08 | -0.48 | -0.44% | 107.66 | 109.18 | 113364 | 122804 | 1.26% |
| 2025-07-31 | 109.41 | 108.56 | -0.95 | -0.87% | 108.40 | 109.48 | 104062 | 113141 | 1.15% |
| 2025-07-30 | 109.10 | 109.51 | 0.31 | 0.28% | 108.80 | 109.94 | 122189 | 133692 | 1.35% |
| 2025-07-29 | 109.40 | 109.20 | -0.18 | -0.16% | 108.81 | 109.58 | 100987 | 110109 | 1.12% |
| 2025-07-28 | 110.49 | 109.38 | -0.90 | -0.82% | 109.12 | 110.63 | 143702 | 157462 | 1.59% |
| 2025-07-25 | 111.01 | 110.28 | -0.72 | -0.65% | 110.17 | 111.14 | 117948 | 130381 | 1.31% |
| 2025-07-24 | 111.41 | 111.00 | -0.38 | -0.34% | 110.84 | 111.42 | 109736 | 121886 | 1.22% |
| 2025-07-23 | 111.66 | 111.38 | -0.24 | -0.22% | 111.16 | 112.08 | 104866 | 116998 | 1.16% |
| 2025-07-22 | 111.31 | 111.62 | 0.35 | 0.31% | 110.72 | 111.68 | 128901 | 143357 | 1.43% |
| 2025-07-21 | 111.50 | 111.27 | -0.42 | -0.38% | 111.16 | 111.69 | 105570 | 117471 | 1.17% |
| 2025-07-18 | 111.77 | 111.69 | -0.07 | -0.06% | 111.36 | 111.95 | 105441 | 117609 | 1.17% |
| 2025-07-17 | 112.90 | 111.76 | -1.19 | -1.05% | 111.59 | 113.28 | 117205 | 131264 | 1.30% |
| 2025-07-16 | 112.43 | 112.95 | 0.53 | 0.47% | 112.43 | 113.33 | 62741 | 70865 | 0.69% |
| 2025-07-15 | 113.02 | 112.42 | -0.76 | -0.67% | 112.22 | 113.44 | 65244 | 73459 | 0.72% |
| 2025-07-14 | 112.81 | 113.18 | 0.42 | 0.37% | 112.63 | 113.66 | 55206 | 62491 | 0.61% |
| 2025-07-11 | 112.36 | 112.76 | 0.36 | 0.32% | 112.03 | 113.99 | 117293 | 132726 | 1.30% |
| 2025-07-10 | 113.52 | 112.40 | -1.12 | -0.99% | 112.16 | 113.98 | 102191 | 115422 | 1.13% |
| 2025-07-09 | 111.95 | 113.52 | 1.57 | 1.40% | 111.81 | 114.56 | 160177 | 181787 | 1.77% |
| 2025-07-08 | 112.24 | 111.95 | -0.29 | -0.26% | 111.54 | 112.51 | 85209 | 95467 | 0.94% |
| 2025-07-07 | 111.80 | 112.24 | 0.35 | 0.31% | 111.18 | 112.41 | 66347 | 74318 | 0.73% |
| 2025-07-04 | 111.10 | 111.89 | 0.69 | 0.62% | 111.01 | 111.95 | 59039 | 65875 | 0.65% |
| 2025-07-03 | 111.90 | 111.20 | -0.69 | -0.62% | 111.00 | 112.11 | 96663 | 107762 | 1.07% |
| 2025-07-02 | 112.50 | 111.89 | -0.67 | -0.60% | 111.87 | 112.87 | 59489 | 66704 | 0.66% |
| 2025-07-01 | 112.50 | 112.56 | 0.01 | 0.01% | 112.10 | 112.94 | 49920 | 56184 | 0.55% |
| 2025-06-30 | 111.60 | 112.55 | 0.38 | 0.34% | 111.58 | 113.10 | 81430 | 91555 | 0.90% |
| 2025-06-27 | 113.19 | 112.17 | -1.12 | -0.99% | 111.90 | 114.28 | 105219 | 118744 | 1.17% |
| 2025-06-26 | 112.70 | 113.29 | 0.49 | 0.43% | 112.60 | 113.91 | 87135 | 98559 | 0.97% |
| 2025-06-25 | 112.38 | 112.80 | 0.12 | 0.11% | 112.07 | 113.08 | 92252 | 103970 | 1.02% |
| 2025-06-24 | 112.50 | 112.68 | 0.18 | 0.16% | 112.37 | 113.16 | 81891 | 92290 | 0.91% |
| 2025-06-23 | 113.50 | 112.50 | -1.59 | -1.39% | 112.00 | 114.69 | 96479 | 109051 | 1.07% |
| 2025-06-20 | 112.52 | 114.09 | 1.39 | 1.23% | 112.40 | 114.35 | 85879 | 97487 | 0.95% |
| 2025-06-19 | 112.66 | 112.70 | -0.06 | -0.05% | 111.36 | 112.92 | 69973 | 78571 | 0.78% |
| 2025-06-18 | 112.87 | 112.76 | -0.14 | -0.12% | 112.20 | 112.98 | 48101 | 54143 | 0.53% |
| 2025-06-17 | 113.08 | 112.90 | -0.16 | -0.14% | 111.98 | 113.30 | 47135 | 53040 | 0.52% |
| 2025-06-16 | 112.22 | 113.06 | 0.84 | 0.75% | 112.22 | 113.25 | 65984 | 74488 | 0.73% |
| 2025-06-13 | 111.65 | 112.22 | 0.58 | 0.52% | 111.65 | 112.76 | 80863 | 90783 | 0.90% |
| 2025-06-12 | 113.36 | 111.64 | -1.72 | -1.52% | 111.56 | 113.57 | 105837 | 118631 | 1.17% |
| 2025-06-11 | 113.31 | 113.36 | 0.05 | 0.04% | 113.00 | 113.68 | 61016 | 69178 | 0.68% |
| 2025-06-10 | 114.32 | 113.31 | -1.01 | -0.88% | 113.25 | 114.75 | 93499 | 106380 | 1.04% |
| 2025-06-09 | 116.50 | 114.32 | -2.29 | -1.96% | 114.15 | 117.08 | 103032 | 118509 | 1.14% |