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 | 108.00 | 108.63 | 0.62 | 0.57% | 107.66 | 109.45 | 14484 | 15703 | 1.18% |
| 2025-09-15 | 108.21 | 108.01 | -0.68 | -0.63% | 107.45 | 109.68 | 15602 | 16888 | 1.27% |
| 2025-09-12 | 110.27 | 108.69 | -2.00 | -1.81% | 108.36 | 110.80 | 23193 | 25331 | 1.88% |
| 2025-09-11 | 110.00 | 110.69 | 0.56 | 0.51% | 107.00 | 110.69 | 20603 | 22478 | 1.67% |
| 2025-09-10 | 109.77 | 110.13 | -0.37 | -0.33% | 109.50 | 111.50 | 14443 | 15954 | 1.17% |
| 2025-09-09 | 113.96 | 110.50 | -2.63 | -2.32% | 109.75 | 113.99 | 20054 | 22366 | 1.63% |
| 2025-09-08 | 107.50 | 113.13 | 6.33 | 5.93% | 107.00 | 114.00 | 42044 | 47063 | 3.41% |
| 2025-09-05 | 105.00 | 106.80 | 2.11 | 2.02% | 104.46 | 106.88 | 25471 | 26931 | 2.07% |
| 2025-09-04 | 108.25 | 104.69 | -3.26 | -3.02% | 102.96 | 108.55 | 26488 | 27956 | 2.15% |
| 2025-09-03 | 109.00 | 107.95 | -0.21 | -0.19% | 107.38 | 109.76 | 22155 | 24046 | 1.80% |
| 2025-09-02 | 110.18 | 108.16 | -1.76 | -1.60% | 107.03 | 111.50 | 26484 | 28840 | 2.15% |
| 2025-09-01 | 108.58 | 109.92 | 1.34 | 1.23% | 108.03 | 110.33 | 27847 | 30445 | 2.26% |
| 2025-08-29 | 110.50 | 108.58 | -1.60 | -1.45% | 107.88 | 110.70 | 30090 | 32763 | 2.44% |
| 2025-08-28 | 112.10 | 110.18 | -1.92 | -1.71% | 107.20 | 113.13 | 53076 | 58332 | 4.31% |
| 2025-08-27 | 115.50 | 112.10 | -6.18 | -5.22% | 112.00 | 118.67 | 59831 | 68794 | 4.85% |
| 2025-08-26 | 119.00 | 118.28 | -0.91 | -0.76% | 117.91 | 121.97 | 23395 | 27912 | 1.90% |
| 2025-08-25 | 121.03 | 119.19 | -1.91 | -1.58% | 116.80 | 121.99 | 43012 | 51147 | 3.49% |
| 2025-08-22 | 120.51 | 121.10 | -0.35 | -0.29% | 119.77 | 121.84 | 15014 | 18111 | 1.22% |
| 2025-08-21 | 120.00 | 121.45 | 1.17 | 0.97% | 120.00 | 124.30 | 20705 | 25293 | 1.68% |
| 2025-08-20 | 116.41 | 120.28 | 3.56 | 3.05% | 115.31 | 121.00 | 26283 | 31155 | 2.13% |
| 2025-08-19 | 119.34 | 116.72 | -2.68 | -2.24% | 115.99 | 120.10 | 24019 | 28227 | 1.95% |
| 2025-08-18 | 118.00 | 119.40 | 1.39 | 1.18% | 116.36 | 121.11 | 28527 | 33740 | 2.31% |
| 2025-08-15 | 117.00 | 118.01 | 2.31 | 2.00% | 115.95 | 119.60 | 24937 | 29356 | 2.02% |
| 2025-08-14 | 120.50 | 115.70 | -5.33 | -4.40% | 115.51 | 121.02 | 29904 | 35250 | 2.43% |
| 2025-08-13 | 119.30 | 121.03 | 1.03 | 0.86% | 119.30 | 121.97 | 29579 | 35661 | 2.40% |
| 2025-08-12 | 118.21 | 120.00 | 1.83 | 1.55% | 118.21 | 123.17 | 41920 | 50677 | 3.40% |
| 2025-08-11 | 112.22 | 118.17 | 7.18 | 6.47% | 111.67 | 120.57 | 49211 | 58094 | 3.99% |
| 2025-08-08 | 109.20 | 110.99 | 1.36 | 1.24% | 108.70 | 113.32 | 27125 | 30164 | 2.20% |
| 2025-08-07 | 110.99 | 109.63 | -0.90 | -0.81% | 109.01 | 112.99 | 21220 | 23446 | 1.72% |
| 2025-08-06 | 112.32 | 110.53 | -1.36 | -1.22% | 109.89 | 113.19 | 16842 | 18722 | 1.37% |
| 2025-08-05 | 112.20 | 111.89 | -1.55 | -1.37% | 110.65 | 114.45 | 22437 | 25150 | 1.82% |
| 2025-08-04 | 109.20 | 113.44 | 3.74 | 3.41% | 108.22 | 114.35 | 29521 | 32797 | 2.39% |
| 2025-08-01 | 110.22 | 109.70 | -0.55 | -0.50% | 109.22 | 113.03 | 20643 | 22920 | 1.67% |
| 2025-07-31 | 111.80 | 110.25 | -1.36 | -1.22% | 109.56 | 115.34 | 37678 | 42314 | 3.06% |
| 2025-07-30 | 113.43 | 111.61 | -2.38 | -2.09% | 111.48 | 116.10 | 33378 | 37958 | 2.71% |
| 2025-07-29 | 111.36 | 113.99 | 2.50 | 2.24% | 108.78 | 114.14 | 30053 | 33586 | 2.44% |
| 2025-07-28 | 114.00 | 111.49 | -0.25 | -0.22% | 110.50 | 115.50 | 32026 | 35960 | 2.60% |
| 2025-07-25 | 110.20 | 111.74 | 2.67 | 2.45% | 110.20 | 112.50 | 49904 | 55661 | 4.05% |
| 2025-07-24 | 101.77 | 109.07 | 7.14 | 7.00% | 101.26 | 111.80 | 58272 | 62618 | 4.73% |
| 2025-07-23 | 99.88 | 101.93 | 1.65 | 1.65% | 99.88 | 103.82 | 27011 | 27717 | 2.19% |
| 2025-07-22 | 102.52 | 100.28 | -2.27 | -2.21% | 99.85 | 102.52 | 24956 | 25197 | 2.02% |
| 2025-07-21 | 102.59 | 102.55 | -0.41 | -0.40% | 101.40 | 102.95 | 19635 | 20050 | 1.59% |
| 2025-07-18 | 102.00 | 102.96 | 0.97 | 0.95% | 101.00 | 103.33 | 31461 | 32258 | 2.55% |
| 2025-07-17 | 97.11 | 101.99 | 4.95 | 5.10% | 96.43 | 103.01 | 48627 | 49003 | 3.94% |
| 2025-07-16 | 98.09 | 97.04 | -1.61 | -1.63% | 96.40 | 98.96 | 25028 | 24381 | 2.03% |
| 2025-07-15 | 98.30 | 98.65 | 3.75 | 3.95% | 97.10 | 101.30 | 52201 | 51715 | 4.23% |
| 2025-07-14 | 96.19 | 94.90 | -1.02 | -1.06% | 94.78 | 96.64 | 11165 | 10664 | 0.91% |
| 2025-07-11 | 94.69 | 95.92 | 1.23 | 1.30% | 93.61 | 96.88 | 24395 | 23237 | 1.98% |
| 2025-07-10 | 92.50 | 94.69 | 1.57 | 1.69% | 92.21 | 94.69 | 16510 | 15492 | 1.34% |
| 2025-07-09 | 92.86 | 93.12 | 0.27 | 0.29% | 92.30 | 93.55 | 12729 | 11833 | 1.03% |
| 2025-07-08 | 92.00 | 92.85 | 0.79 | 0.86% | 92.00 | 93.19 | 12095 | 11210 | 0.98% |
| 2025-07-07 | 95.09 | 92.06 | -2.58 | -2.73% | 91.85 | 95.09 | 22093 | 20540 | 1.79% |
| 2025-07-04 | 95.30 | 94.64 | -0.63 | -0.66% | 94.02 | 96.09 | 22330 | 21171 | 1.81% |
| 2025-07-03 | 94.58 | 95.27 | 0.73 | 0.77% | 94.58 | 96.89 | 21981 | 21027 | 1.78% |
| 2025-07-02 | 94.06 | 94.54 | -0.97 | -1.02% | 94.06 | 96.91 | 32164 | 30687 | 2.61% |
| 2025-07-01 | 88.42 | 95.51 | 7.09 | 8.02% | 88.05 | 97.48 | 67091 | 63058 | 5.44% |
| 2025-06-30 | 87.50 | 88.42 | 0.94 | 1.07% | 87.41 | 88.47 | 11687 | 10286 | 0.95% |
| 2025-06-27 | 87.89 | 87.48 | -0.16 | -0.18% | 87.36 | 88.26 | 8943 | 7849 | 0.73% |
| 2025-06-26 | 88.68 | 87.64 | -1.03 | -1.16% | 87.56 | 88.77 | 13201 | 11620 | 1.07% |
| 2025-06-25 | 88.10 | 88.67 | 0.78 | 0.89% | 87.31 | 88.80 | 11438 | 10082 | 0.93% |
| 2025-06-24 | 87.18 | 87.89 | 0.80 | 0.92% | 87.18 | 88.35 | 10929 | 9590 | 0.89% |
| 2025-06-23 | 85.53 | 87.09 | 1.56 | 1.82% | 85.44 | 87.90 | 13110 | 11393 | 1.06% |
| 2025-06-20 | 86.14 | 85.53 | -0.47 | -0.55% | 85.45 | 86.46 | 10562 | 9068 | 0.86% |
| 2025-06-19 | 87.29 | 86.00 | -1.15 | -1.32% | 85.70 | 87.31 | 12921 | 11147 | 1.05% |
| 2025-06-18 | 89.05 | 87.15 | -1.90 | -2.13% | 86.48 | 89.26 | 17101 | 14917 | 1.39% |
| 2025-06-17 | 88.96 | 89.05 | 0.09 | 0.10% | 88.55 | 90.25 | 11448 | 10201 | 0.93% |
| 2025-06-16 | 88.33 | 88.96 | 0.50 | 0.57% | 88.10 | 90.47 | 10071 | 8976 | 0.82% |
| 2025-06-13 | 90.17 | 88.46 | -2.46 | -2.71% | 88.15 | 90.72 | 20284 | 18070 | 1.65% |
| 2025-06-12 | 89.60 | 90.92 | 1.23 | 1.37% | 89.30 | 91.48 | 17487 | 15806 | 1.42% |
| 2025-06-11 | 90.43 | 89.69 | -0.26 | -0.29% | 89.55 | 90.88 | 11379 | 10241 | 0.92% |
| 2025-06-10 | 89.58 | 89.95 | 0.72 | 0.81% | 88.58 | 92.00 | 25341 | 22818 | 2.06% |
| 2025-06-09 | 87.89 | 89.23 | 1.80 | 2.06% | 87.30 | 89.66 | 16883 | 15011 | 1.37% |