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 | 104.11 | 105.66 | 0.51 | 0.49% | 103.80 | 106.11 | 57051 | 59842 | 2.38% |
| 2025-09-15 | 110.00 | 105.15 | -0.39 | -0.37% | 105.00 | 110.99 | 95915 | 102853 | 4.01% |
| 2025-09-12 | 105.99 | 105.54 | -0.66 | -0.62% | 105.30 | 107.88 | 81311 | 86651 | 3.40% |
| 2025-09-11 | 102.64 | 106.20 | 2.94 | 2.85% | 102.00 | 106.71 | 74961 | 78769 | 3.13% |
| 2025-09-10 | 104.31 | 103.26 | -1.39 | -1.33% | 102.11 | 105.34 | 56211 | 58254 | 2.35% |
| 2025-09-09 | 105.15 | 104.65 | -1.82 | -1.71% | 104.18 | 106.88 | 54570 | 57316 | 2.28% |
| 2025-09-08 | 106.00 | 106.47 | 2.16 | 2.07% | 104.14 | 107.29 | 86728 | 91920 | 3.62% |
| 2025-09-05 | 100.41 | 104.31 | 3.90 | 3.88% | 99.38 | 104.90 | 81394 | 83292 | 3.40% |
| 2025-09-04 | 104.65 | 100.41 | -4.59 | -4.37% | 98.02 | 106.69 | 109593 | 112719 | 4.58% |
| 2025-09-03 | 105.00 | 105.00 | 0.65 | 0.62% | 104.00 | 108.00 | 95321 | 100798 | 3.98% |
| 2025-09-02 | 108.77 | 104.35 | -5.37 | -4.89% | 103.77 | 109.60 | 117055 | 124081 | 4.89% |
| 2025-09-01 | 111.00 | 109.72 | 0.56 | 0.51% | 106.86 | 112.00 | 139311 | 152038 | 5.82% |
| 2025-08-29 | 108.40 | 109.16 | 1.12 | 1.04% | 108.05 | 114.50 | 245976 | 271815 | 10.27% |
| 2025-08-28 | 102.70 | 108.04 | 9.82 | 10.00% | 102.02 | 108.04 | 192743 | 205742 | 8.05% |
| 2025-08-27 | 98.11 | 98.22 | 0.12 | 0.12% | 97.13 | 102.20 | 117843 | 117358 | 4.92% |
| 2025-08-26 | 98.10 | 98.10 | 0.02 | 0.02% | 96.50 | 99.31 | 71428 | 69719 | 2.98% |
| 2025-08-25 | 99.00 | 98.08 | -0.61 | -0.62% | 97.00 | 102.50 | 97506 | 96605 | 4.07% |
| 2025-08-22 | 96.80 | 98.69 | 1.82 | 1.88% | 96.80 | 99.48 | 90647 | 89163 | 3.79% |
| 2025-08-21 | 98.80 | 96.87 | -1.03 | -1.05% | 96.36 | 99.49 | 59222 | 57967 | 2.47% |
| 2025-08-20 | 96.80 | 97.90 | 0.83 | 0.86% | 95.39 | 98.01 | 66065 | 63866 | 2.76% |
| 2025-08-19 | 98.47 | 97.07 | -1.91 | -1.93% | 96.90 | 99.80 | 75335 | 73575 | 3.15% |
| 2025-08-18 | 98.80 | 98.98 | 1.19 | 1.22% | 96.80 | 101.00 | 101702 | 100433 | 4.25% |
| 2025-08-15 | 94.03 | 97.79 | 2.79 | 2.94% | 94.01 | 98.38 | 92695 | 89421 | 3.87% |
| 2025-08-14 | 96.96 | 95.00 | -1.95 | -2.01% | 95.00 | 101.66 | 137496 | 135285 | 5.74% |
| 2025-08-13 | 95.50 | 96.95 | 0.08 | 0.08% | 95.50 | 99.88 | 113355 | 110759 | 4.73% |
| 2025-08-12 | 91.30 | 96.87 | 5.57 | 6.10% | 91.09 | 98.90 | 157521 | 149731 | 6.58% |
| 2025-08-11 | 90.61 | 91.30 | 0.79 | 0.87% | 90.45 | 92.39 | 71143 | 64923 | 2.97% |
| 2025-08-08 | 92.60 | 90.51 | -3.69 | -3.92% | 90.51 | 92.66 | 150355 | 137251 | 6.28% |
| 2025-08-07 | 85.64 | 94.20 | 8.56 | 10.00% | 85.25 | 94.20 | 202817 | 186260 | 8.47% |
| 2025-08-06 | 84.69 | 85.64 | 0.87 | 1.03% | 84.12 | 85.81 | 26729 | 22698 | 1.12% |
| 2025-08-05 | 84.99 | 84.77 | -0.19 | -0.22% | 84.51 | 85.12 | 21122 | 17899 | 0.88% |
| 2025-08-04 | 84.81 | 84.96 | 0.06 | 0.07% | 84.20 | 85.25 | 21309 | 18043 | 0.89% |
| 2025-08-01 | 85.21 | 84.90 | -0.85 | -0.99% | 84.58 | 86.10 | 27970 | 23827 | 1.17% |
| 2025-07-31 | 87.76 | 85.75 | -2.09 | -2.38% | 85.21 | 88.59 | 52196 | 45335 | 2.18% |
| 2025-07-30 | 85.96 | 87.84 | 1.85 | 2.15% | 84.60 | 89.00 | 59872 | 51928 | 2.50% |
| 2025-07-29 | 85.60 | 85.99 | 0.36 | 0.42% | 84.86 | 86.00 | 32414 | 27694 | 1.35% |
| 2025-07-28 | 86.26 | 85.63 | -0.69 | -0.80% | 85.23 | 86.26 | 28937 | 24794 | 1.21% |
| 2025-07-25 | 85.38 | 86.32 | 0.70 | 0.82% | 85.06 | 87.50 | 60482 | 52237 | 2.53% |
| 2025-07-24 | 82.30 | 85.62 | 3.32 | 4.03% | 82.20 | 86.00 | 64229 | 54241 | 2.68% |
| 2025-07-23 | 82.85 | 82.30 | -0.55 | -0.66% | 82.25 | 83.70 | 31409 | 26068 | 1.31% |
| 2025-07-22 | 81.41 | 82.85 | 1.39 | 1.71% | 81.20 | 82.97 | 38777 | 31835 | 1.62% |
| 2025-07-21 | 81.71 | 81.46 | -0.26 | -0.32% | 81.02 | 81.82 | 25021 | 20364 | 1.04% |
| 2025-07-18 | 81.38 | 81.72 | -0.54 | -0.66% | 80.92 | 82.35 | 28666 | 23397 | 1.20% |
| 2025-07-17 | 82.00 | 82.26 | -0.05 | -0.06% | 81.67 | 82.47 | 19815 | 16262 | 0.83% |
| 2025-07-16 | 81.79 | 82.31 | 0.52 | 0.64% | 81.60 | 83.21 | 21597 | 17824 | 0.90% |
| 2025-07-15 | 81.42 | 81.79 | 0.00 | 0.00% | 81.14 | 82.25 | 18592 | 15189 | 0.78% |
| 2025-07-14 | 82.16 | 81.79 | -0.38 | -0.46% | 81.41 | 82.45 | 17831 | 14578 | 0.74% |
| 2025-07-11 | 81.90 | 82.17 | 0.24 | 0.29% | 81.38 | 82.42 | 23780 | 19509 | 0.99% |
| 2025-07-10 | 81.08 | 81.93 | 0.81 | 1.00% | 80.75 | 82.19 | 24744 | 20207 | 1.03% |
| 2025-07-09 | 81.40 | 81.12 | -0.25 | -0.31% | 80.80 | 81.53 | 15952 | 12946 | 0.67% |
| 2025-07-08 | 80.18 | 81.37 | 1.19 | 1.48% | 80.12 | 81.58 | 21296 | 17279 | 0.89% |
| 2025-07-07 | 80.31 | 80.18 | -0.14 | -0.17% | 79.91 | 80.62 | 11723 | 9406 | 0.49% |
| 2025-07-04 | 81.15 | 80.32 | -0.84 | -1.03% | 80.01 | 81.68 | 18088 | 14603 | 0.76% |
| 2025-07-03 | 80.78 | 81.16 | 0.36 | 0.45% | 80.49 | 81.33 | 14469 | 11711 | 0.60% |
| 2025-07-02 | 81.12 | 80.80 | -0.51 | -0.63% | 80.13 | 81.17 | 16757 | 13508 | 0.70% |
| 2025-07-01 | 81.25 | 81.31 | 0.04 | 0.05% | 80.89 | 82.20 | 17959 | 14636 | 0.75% |
| 2025-06-30 | 81.00 | 81.27 | 0.51 | 0.63% | 81.00 | 81.89 | 17398 | 14157 | 0.73% |
| 2025-06-27 | 80.80 | 80.76 | 0.69 | 0.86% | 80.19 | 81.35 | 22516 | 18212 | 0.94% |
| 2025-06-26 | 81.00 | 80.07 | -0.81 | -1.00% | 80.01 | 81.02 | 17766 | 14303 | 0.74% |
| 2025-06-25 | 80.30 | 80.88 | 0.67 | 0.84% | 79.80 | 80.95 | 24098 | 19374 | 1.01% |
| 2025-06-24 | 78.18 | 80.21 | 2.23 | 2.86% | 78.01 | 80.35 | 25954 | 20658 | 1.08% |
| 2025-06-23 | 76.53 | 77.98 | 0.74 | 0.96% | 76.50 | 78.29 | 14003 | 10892 | 0.58% |
| 2025-06-20 | 78.03 | 77.24 | -0.76 | -0.97% | 77.19 | 78.88 | 15701 | 12225 | 0.66% |
| 2025-06-19 | 78.70 | 78.00 | -0.78 | -0.99% | 77.89 | 79.32 | 16546 | 13014 | 0.69% |
| 2025-06-18 | 78.66 | 78.78 | -0.05 | -0.06% | 78.05 | 79.00 | 11924 | 9370 | 0.50% |
| 2025-06-17 | 78.76 | 78.83 | 0.08 | 0.10% | 78.55 | 79.30 | 10733 | 8469 | 0.45% |
| 2025-06-16 | 78.98 | 79.39 | 0.11 | 0.14% | 78.90 | 79.65 | 12656 | 10036 | 0.53% |
| 2025-06-13 | 79.80 | 79.28 | -0.68 | -0.85% | 78.58 | 80.45 | 29665 | 23445 | 1.24% |
| 2025-06-12 | 80.25 | 79.96 | -0.55 | -0.68% | 79.88 | 80.50 | 14612 | 11703 | 0.61% |
| 2025-06-11 | 80.06 | 80.51 | 0.34 | 0.42% | 79.96 | 81.10 | 12226 | 9876 | 0.51% |
| 2025-06-10 | 81.60 | 80.17 | -1.38 | -1.69% | 79.73 | 81.61 | 18249 | 14679 | 0.76% |
| 2025-06-09 | 81.05 | 81.55 | 0.50 | 0.62% | 80.91 | 81.70 | 13272 | 10805 | 0.55% |