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 | 115.62 | 115.93 | 0.31 | 0.27% | 115.44 | 118.98 | 15016 | 17601 | 1.21% |
| 2025-09-12 | 117.47 | 115.62 | -1.84 | -1.57% | 115.20 | 118.00 | 15630 | 18207 | 1.26% |
| 2025-09-11 | 115.95 | 117.46 | 1.16 | 1.00% | 115.09 | 117.77 | 16259 | 19004 | 1.31% |
| 2025-09-10 | 117.99 | 116.30 | -2.67 | -2.24% | 115.47 | 119.09 | 18614 | 21685 | 1.50% |
| 2025-09-09 | 122.10 | 118.97 | -5.43 | -4.36% | 118.65 | 123.95 | 26244 | 31718 | 2.12% |
| 2025-09-08 | 121.00 | 124.40 | 3.50 | 2.89% | 117.18 | 125.85 | 43240 | 52210 | 3.48% |
| 2025-09-05 | 112.51 | 120.90 | 7.39 | 6.51% | 112.10 | 121.00 | 43203 | 51099 | 3.48% |
| 2025-09-04 | 114.00 | 113.51 | -0.47 | -0.41% | 111.55 | 117.80 | 35297 | 40540 | 2.84% |
| 2025-09-03 | 110.88 | 113.98 | 3.28 | 2.96% | 110.75 | 115.95 | 31380 | 35592 | 2.53% |
| 2025-09-02 | 112.71 | 110.70 | -2.14 | -1.90% | 109.50 | 114.10 | 15227 | 16969 | 1.23% |
| 2025-09-01 | 109.00 | 112.84 | 3.13 | 2.85% | 108.42 | 113.35 | 16998 | 18902 | 1.37% |
| 2025-08-29 | 109.50 | 109.71 | -0.75 | -0.68% | 107.60 | 111.91 | 16030 | 17519 | 1.29% |
| 2025-08-28 | 109.45 | 110.46 | 0.74 | 0.67% | 108.23 | 112.42 | 16288 | 18011 | 1.31% |
| 2025-08-27 | 112.34 | 109.72 | -4.08 | -3.59% | 109.52 | 114.40 | 18207 | 20470 | 1.47% |
| 2025-08-26 | 112.49 | 113.80 | 0.89 | 0.79% | 111.64 | 115.47 | 15629 | 17756 | 1.26% |
| 2025-08-25 | 112.45 | 112.91 | 0.82 | 0.73% | 111.28 | 114.00 | 15293 | 17224 | 1.23% |
| 2025-08-22 | 109.97 | 112.09 | 1.79 | 1.62% | 109.62 | 113.27 | 16168 | 18085 | 1.30% |
| 2025-08-21 | 111.99 | 110.30 | -1.75 | -1.56% | 109.72 | 112.46 | 11983 | 13286 | 0.97% |
| 2025-08-20 | 111.81 | 112.05 | 0.79 | 0.71% | 109.91 | 113.50 | 11512 | 12824 | 0.93% |
| 2025-08-19 | 113.90 | 111.26 | -1.46 | -1.30% | 111.00 | 113.90 | 14792 | 16582 | 1.19% |
| 2025-08-18 | 113.63 | 112.72 | -0.11 | -0.10% | 111.86 | 114.49 | 16964 | 19178 | 1.37% |
| 2025-08-15 | 108.85 | 112.83 | 3.43 | 3.14% | 108.84 | 113.54 | 21672 | 24321 | 1.75% |
| 2025-08-14 | 112.01 | 109.40 | -2.80 | -2.50% | 108.24 | 112.50 | 14740 | 16214 | 1.19% |
| 2025-08-13 | 109.00 | 112.20 | 2.79 | 2.55% | 108.27 | 113.54 | 18153 | 20162 | 1.46% |
| 2025-08-12 | 110.11 | 109.41 | -1.54 | -1.39% | 108.37 | 110.56 | 11690 | 12777 | 0.94% |
| 2025-08-11 | 109.00 | 110.95 | 3.34 | 3.10% | 106.85 | 111.50 | 19612 | 21520 | 1.58% |
| 2025-08-08 | 107.64 | 107.61 | -0.60 | -0.55% | 106.80 | 110.28 | 13923 | 15104 | 1.12% |
| 2025-08-07 | 109.00 | 108.21 | -1.17 | -1.07% | 106.15 | 111.48 | 14693 | 15883 | 1.18% |
| 2025-08-06 | 107.77 | 109.38 | 0.13 | 0.12% | 107.63 | 112.25 | 18468 | 20320 | 1.49% |
| 2025-08-05 | 106.00 | 109.25 | 1.36 | 1.26% | 105.98 | 113.45 | 21699 | 23759 | 1.75% |
| 2025-08-04 | 103.21 | 107.89 | 4.19 | 4.04% | 101.79 | 109.12 | 15156 | 15849 | 1.22% |
| 2025-08-01 | 102.29 | 103.70 | 1.41 | 1.38% | 102.29 | 105.35 | 9629 | 10019 | 0.78% |
| 2025-07-31 | 103.77 | 102.29 | -1.74 | -1.67% | 102.00 | 105.77 | 9298 | 9627 | 0.75% |
| 2025-07-30 | 105.25 | 104.03 | -1.27 | -1.21% | 103.21 | 106.25 | 9428 | 9890 | 0.76% |
| 2025-07-29 | 104.09 | 105.30 | 1.20 | 1.15% | 103.69 | 105.73 | 7868 | 8246 | 0.63% |
| 2025-07-28 | 104.35 | 104.10 | -0.33 | -0.32% | 103.20 | 104.96 | 6792 | 7065 | 0.55% |
| 2025-07-25 | 105.86 | 104.43 | -0.94 | -0.89% | 104.00 | 105.86 | 7695 | 8050 | 0.62% |
| 2025-07-24 | 101.80 | 105.37 | 3.17 | 3.10% | 101.80 | 105.84 | 13399 | 13980 | 1.08% |
| 2025-07-23 | 102.88 | 102.20 | -0.45 | -0.44% | 102.03 | 104.51 | 9377 | 9682 | 0.76% |
| 2025-07-22 | 101.00 | 102.65 | 1.26 | 1.24% | 100.56 | 103.00 | 8820 | 8995 | 0.71% |
| 2025-07-21 | 100.58 | 101.39 | 0.81 | 0.81% | 100.49 | 101.57 | 6686 | 6764 | 0.54% |
| 2025-07-18 | 101.60 | 100.58 | -0.60 | -0.59% | 100.35 | 102.50 | 6914 | 6979 | 0.56% |
| 2025-07-17 | 101.30 | 101.18 | 0.32 | 0.32% | 100.20 | 101.89 | 6422 | 6477 | 0.52% |
| 2025-07-16 | 101.00 | 100.86 | -0.14 | -0.14% | 100.55 | 101.47 | 4589 | 4632 | 0.37% |
| 2025-07-15 | 102.94 | 101.00 | -1.90 | -1.85% | 100.28 | 103.10 | 7002 | 7103 | 0.56% |
| 2025-07-14 | 103.00 | 102.90 | -0.10 | -0.10% | 102.30 | 103.76 | 4982 | 5126 | 0.40% |
| 2025-07-11 | 103.16 | 103.00 | -0.38 | -0.37% | 102.60 | 103.88 | 7629 | 7865 | 0.61% |
| 2025-07-10 | 103.16 | 103.38 | 0.25 | 0.24% | 103.10 | 105.67 | 11585 | 12068 | 0.93% |
| 2025-07-09 | 104.00 | 103.13 | -1.14 | -1.09% | 102.95 | 104.96 | 8819 | 9140 | 0.71% |
| 2025-07-08 | 100.00 | 104.27 | 4.21 | 4.21% | 99.89 | 105.70 | 23262 | 24143 | 1.87% |
| 2025-07-07 | 99.50 | 100.06 | 0.21 | 0.21% | 99.30 | 101.20 | 7192 | 7200 | 0.58% |
| 2025-07-04 | 101.63 | 99.85 | -1.76 | -1.73% | 99.55 | 102.66 | 9190 | 9206 | 0.74% |
| 2025-07-03 | 100.47 | 101.61 | 1.14 | 1.13% | 99.51 | 102.82 | 10850 | 10970 | 0.87% |
| 2025-07-02 | 99.54 | 100.47 | 1.34 | 1.35% | 98.84 | 100.90 | 11046 | 11051 | 0.89% |
| 2025-07-01 | 99.86 | 99.13 | -0.73 | -0.73% | 98.41 | 99.86 | 7299 | 7229 | 0.59% |
| 2025-06-30 | 97.69 | 99.86 | 2.19 | 2.24% | 97.69 | 100.08 | 11863 | 11786 | 0.96% |
| 2025-06-27 | 97.25 | 97.67 | 0.56 | 0.58% | 97.25 | 99.50 | 7380 | 7260 | 0.59% |
| 2025-06-26 | 98.73 | 97.11 | -1.54 | -1.56% | 97.08 | 99.29 | 8604 | 8445 | 0.69% |
| 2025-06-25 | 97.88 | 98.65 | 0.79 | 0.81% | 96.88 | 98.80 | 7953 | 7786 | 0.64% |
| 2025-06-24 | 96.00 | 97.86 | 1.97 | 2.05% | 96.00 | 97.96 | 6517 | 6335 | 0.53% |
| 2025-06-23 | 95.20 | 95.89 | 0.23 | 0.24% | 95.03 | 96.50 | 5362 | 5132 | 0.43% |
| 2025-06-20 | 96.00 | 95.66 | -0.34 | -0.35% | 95.51 | 97.90 | 5356 | 5174 | 0.43% |
| 2025-06-19 | 99.93 | 96.00 | -2.98 | -3.01% | 95.70 | 99.93 | 10667 | 10369 | 0.86% |
| 2025-06-18 | 100.39 | 102.15 | 1.37 | 1.36% | 100.17 | 103.24 | 11457 | 11665 | 0.92% |
| 2025-06-17 | 100.95 | 100.78 | -0.68 | -0.67% | 100.30 | 102.00 | 5043 | 5084 | 0.41% |
| 2025-06-16 | 99.89 | 101.46 | 1.70 | 1.70% | 99.35 | 102.57 | 6477 | 6560 | 0.52% |
| 2025-06-13 | 100.94 | 99.76 | -2.01 | -1.98% | 99.70 | 103.26 | 11037 | 11165 | 0.89% |
| 2025-06-12 | 99.79 | 101.77 | 1.98 | 1.98% | 98.90 | 102.04 | 11536 | 11609 | 0.93% |
| 2025-06-11 | 98.60 | 99.79 | 0.85 | 0.86% | 98.60 | 100.88 | 6317 | 6313 | 0.51% |
| 2025-06-10 | 100.70 | 98.94 | -1.22 | -1.22% | 98.39 | 100.70 | 7949 | 7908 | 0.64% |
| 2025-06-09 | 99.79 | 100.16 | 0.55 | 0.55% | 99.32 | 100.74 | 5472 | 5483 | 0.44% |