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 | 118.00 | 120.48 | 3.32 | 2.83% | 117.09 | 124.55 | 542843 | 657436 | 4.74% |
| 2025-09-15 | 120.30 | 117.16 | -1.04 | -0.88% | 116.20 | 121.03 | 422875 | 498685 | 3.69% |
| 2025-09-12 | 117.40 | 118.20 | 0.80 | 0.68% | 116.02 | 122.89 | 663546 | 787792 | 5.79% |
| 2025-09-11 | 110.00 | 117.40 | 3.30 | 2.89% | 108.00 | 119.27 | 787775 | 899768 | 6.88% |
| 2025-09-10 | 109.00 | 114.10 | 6.15 | 5.70% | 108.02 | 117.54 | 585521 | 666736 | 5.11% |
| 2025-09-09 | 110.50 | 107.95 | -1.38 | -1.26% | 107.71 | 112.50 | 402046 | 440185 | 3.51% |
| 2025-09-08 | 110.00 | 109.33 | 0.92 | 0.85% | 108.04 | 112.59 | 459883 | 505238 | 4.02% |
| 2025-09-05 | 104.15 | 108.41 | 5.56 | 5.41% | 102.48 | 108.76 | 502485 | 531532 | 4.39% |
| 2025-09-04 | 112.75 | 102.85 | -9.64 | -8.57% | 101.10 | 112.98 | 671628 | 711229 | 5.86% |
| 2025-09-03 | 114.36 | 112.49 | -2.91 | -2.52% | 110.98 | 115.82 | 498355 | 564821 | 4.35% |
| 2025-09-02 | 124.55 | 115.40 | -8.82 | -7.10% | 114.01 | 127.18 | 703482 | 839002 | 6.14% |
| 2025-09-01 | 128.00 | 124.22 | 1.32 | 1.07% | 119.80 | 129.98 | 644236 | 800836 | 5.63% |
| 2025-08-29 | 115.15 | 122.90 | 5.40 | 4.60% | 111.00 | 124.68 | 703320 | 815582 | 6.14% |
| 2025-08-28 | 109.00 | 117.50 | 9.30 | 8.60% | 109.00 | 117.71 | 809760 | 922964 | 7.07% |
| 2025-08-27 | 103.20 | 108.20 | 4.60 | 4.44% | 102.86 | 115.87 | 781876 | 856951 | 6.83% |
| 2025-08-26 | 101.00 | 103.60 | 1.62 | 1.59% | 100.30 | 106.25 | 479915 | 498599 | 4.19% |
| 2025-08-25 | 102.87 | 101.98 | 2.87 | 2.90% | 99.61 | 106.59 | 747152 | 762614 | 6.52% |
| 2025-08-22 | 91.94 | 99.11 | 7.93 | 8.70% | 91.18 | 99.19 | 718053 | 687637 | 6.27% |
| 2025-08-21 | 92.88 | 91.18 | -1.68 | -1.81% | 90.81 | 94.94 | 368570 | 341972 | 3.22% |
| 2025-08-20 | 90.47 | 92.86 | 3.26 | 3.64% | 88.33 | 92.87 | 417558 | 377303 | 3.65% |
| 2025-08-19 | 92.33 | 89.60 | -2.13 | -2.32% | 89.50 | 93.07 | 350897 | 320516 | 3.06% |
| 2025-08-18 | 93.02 | 91.73 | -1.27 | -1.37% | 91.50 | 93.60 | 409799 | 378749 | 3.58% |
| 2025-08-15 | 89.96 | 93.00 | 4.06 | 4.56% | 89.95 | 93.28 | 376190 | 346563 | 3.29% |
| 2025-08-14 | 90.15 | 88.94 | -1.21 | -1.34% | 88.80 | 91.60 | 349681 | 315150 | 3.05% |
| 2025-08-13 | 90.74 | 90.15 | -0.01 | -0.01% | 89.60 | 91.10 | 265837 | 239776 | 2.32% |
| 2025-08-12 | 90.77 | 90.16 | -0.67 | -0.74% | 89.81 | 92.06 | 252881 | 229130 | 2.21% |
| 2025-08-11 | 91.36 | 90.83 | -0.53 | -0.58% | 90.17 | 92.30 | 188476 | 171604 | 1.65% |
| 2025-08-08 | 92.95 | 91.36 | -1.60 | -1.72% | 91.22 | 93.02 | 216129 | 198773 | 1.89% |
| 2025-08-07 | 91.40 | 92.96 | 2.02 | 2.22% | 91.40 | 93.86 | 401658 | 372207 | 3.51% |
| 2025-08-06 | 85.17 | 90.94 | 5.78 | 6.79% | 84.71 | 91.55 | 476695 | 424584 | 4.16% |
| 2025-08-05 | 84.29 | 85.16 | 1.00 | 1.19% | 83.55 | 85.85 | 180386 | 153456 | 1.58% |
| 2025-08-04 | 82.00 | 84.16 | 1.97 | 2.40% | 81.93 | 84.50 | 245797 | 205641 | 2.15% |
| 2025-08-01 | 85.10 | 82.19 | -2.83 | -3.33% | 81.66 | 85.85 | 291833 | 243307 | 2.55% |
| 2025-07-31 | 87.00 | 85.02 | -2.19 | -2.51% | 84.51 | 88.87 | 310144 | 268546 | 2.71% |
| 2025-07-30 | 87.10 | 87.21 | 0.21 | 0.24% | 86.01 | 88.66 | 273123 | 238277 | 2.39% |
| 2025-07-29 | 85.55 | 87.00 | 1.03 | 1.20% | 85.51 | 88.10 | 313463 | 272610 | 2.74% |
| 2025-07-28 | 84.50 | 85.97 | 1.37 | 1.62% | 83.69 | 86.18 | 311729 | 264713 | 2.72% |
| 2025-07-25 | 83.61 | 84.60 | 0.92 | 1.10% | 82.65 | 85.10 | 263683 | 220612 | 2.30% |
| 2025-07-24 | 83.40 | 83.68 | 0.16 | 0.19% | 82.69 | 83.83 | 244290 | 203254 | 2.13% |
| 2025-07-23 | 83.32 | 83.52 | 0.20 | 0.24% | 82.97 | 84.64 | 205508 | 172132 | 1.80% |
| 2025-07-22 | 83.92 | 83.32 | -0.59 | -0.70% | 83.07 | 84.20 | 183901 | 153827 | 1.61% |
| 2025-07-21 | 85.30 | 83.91 | -1.75 | -2.04% | 83.30 | 85.40 | 232277 | 195140 | 2.03% |
| 2025-07-18 | 85.95 | 85.66 | -0.61 | -0.71% | 85.01 | 86.70 | 158471 | 135870 | 1.38% |
| 2025-07-17 | 84.85 | 86.27 | 1.31 | 1.54% | 84.35 | 86.50 | 198432 | 169912 | 1.73% |
| 2025-07-16 | 85.75 | 84.96 | -0.34 | -0.40% | 84.68 | 87.97 | 313533 | 269839 | 2.74% |
| 2025-07-15 | 82.74 | 85.30 | 2.59 | 3.13% | 82.51 | 86.36 | 347115 | 294305 | 3.03% |
| 2025-07-14 | 83.10 | 82.71 | -0.32 | -0.39% | 82.16 | 83.88 | 177938 | 147647 | 1.55% |
| 2025-07-11 | 80.85 | 83.03 | 2.21 | 2.73% | 80.50 | 83.28 | 230359 | 189558 | 2.01% |
| 2025-07-10 | 81.30 | 80.82 | -0.18 | -0.22% | 80.60 | 81.80 | 159564 | 129389 | 1.39% |
| 2025-07-09 | 82.56 | 81.00 | -1.90 | -2.29% | 80.82 | 83.40 | 163037 | 133320 | 1.42% |
| 2025-07-08 | 80.50 | 82.90 | 2.64 | 3.29% | 80.44 | 83.28 | 202424 | 166694 | 1.77% |
| 2025-07-07 | 81.16 | 80.26 | -1.36 | -1.67% | 79.42 | 81.50 | 140088 | 112301 | 1.22% |
| 2025-07-04 | 82.00 | 81.62 | -0.68 | -0.83% | 81.10 | 83.16 | 154172 | 126329 | 1.35% |
| 2025-07-03 | 80.67 | 82.30 | 2.04 | 2.54% | 80.51 | 82.32 | 159515 | 130417 | 1.39% |
| 2025-07-02 | 81.60 | 80.26 | -1.74 | -2.12% | 80.19 | 81.96 | 132174 | 107053 | 1.15% |
| 2025-07-01 | 81.99 | 82.00 | 0.00 | 0.00% | 81.47 | 82.72 | 140683 | 115354 | 1.23% |
| 2025-06-30 | 80.60 | 82.00 | 1.85 | 2.31% | 80.59 | 82.16 | 198746 | 161959 | 1.74% |
| 2025-06-27 | 80.26 | 80.15 | 0.35 | 0.44% | 79.63 | 81.38 | 168196 | 135423 | 1.47% |
| 2025-06-26 | 80.81 | 79.80 | -0.98 | -1.21% | 79.80 | 81.40 | 181773 | 146141 | 1.59% |
| 2025-06-25 | 79.23 | 80.78 | 1.73 | 2.19% | 78.29 | 80.88 | 236199 | 188057 | 2.06% |
| 2025-06-24 | 78.85 | 79.05 | 1.04 | 1.33% | 78.48 | 80.17 | 227332 | 180253 | 1.99% |
| 2025-06-23 | 79.00 | 78.01 | -3.56 | -4.36% | 77.45 | 81.50 | 328325 | 260243 | 2.87% |
| 2025-06-20 | 81.21 | 81.57 | 0.27 | 0.33% | 81.12 | 82.68 | 149874 | 122635 | 1.31% |
| 2025-06-19 | 80.56 | 81.30 | 0.75 | 0.93% | 80.56 | 83.10 | 214968 | 175970 | 1.88% |
| 2025-06-18 | 79.50 | 80.55 | 0.80 | 1.00% | 79.20 | 81.57 | 172813 | 139245 | 1.51% |
| 2025-06-17 | 79.95 | 79.75 | 0.21 | 0.26% | 79.28 | 80.91 | 139309 | 111145 | 1.22% |
| 2025-06-16 | 78.90 | 79.54 | 0.54 | 0.68% | 78.80 | 81.25 | 200369 | 160299 | 1.75% |
| 2025-06-13 | 81.00 | 79.00 | -2.28 | -2.81% | 79.00 | 81.41 | 308183 | 246045 | 2.69% |
| 2025-06-12 | 81.80 | 81.28 | -0.76 | -0.93% | 81.13 | 82.89 | 167699 | 137098 | 1.46% |
| 2025-06-11 | 82.00 | 82.04 | 0.23 | 0.28% | 81.59 | 83.35 | 156497 | 129029 | 1.37% |
| 2025-06-10 | 83.50 | 81.81 | -2.08 | -2.48% | 80.70 | 83.50 | 243354 | 199271 | 2.13% |
| 2025-06-09 | 84.00 | 83.89 | 0.05 | 0.06% | 82.87 | 84.49 | 185010 | 154412 | 1.62% |