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 | 124.01 | 122.04 | 1.54 | 1.28% | 121.71 | 124.69 | 58943 | 72547 | 2.93% |
| 2025-09-12 | 123.86 | 120.50 | -3.27 | -2.64% | 119.66 | 125.48 | 60558 | 74234 | 3.01% |
| 2025-09-11 | 120.00 | 123.77 | 3.17 | 2.63% | 118.48 | 124.96 | 51440 | 62886 | 2.56% |
| 2025-09-10 | 120.79 | 120.60 | 0.67 | 0.56% | 118.70 | 121.00 | 42286 | 50713 | 2.10% |
| 2025-09-09 | 123.00 | 119.93 | -4.09 | -3.30% | 119.44 | 123.88 | 38403 | 46433 | 1.91% |
| 2025-09-08 | 120.83 | 124.02 | 3.19 | 2.64% | 119.00 | 124.75 | 53791 | 65487 | 2.67% |
| 2025-09-05 | 116.00 | 120.83 | 5.03 | 4.34% | 114.50 | 121.21 | 57706 | 68504 | 2.87% |
| 2025-09-04 | 126.26 | 115.80 | -9.90 | -7.88% | 112.63 | 126.96 | 77201 | 91306 | 3.84% |
| 2025-09-03 | 123.68 | 125.70 | 3.09 | 2.52% | 122.30 | 129.52 | 69419 | 87785 | 3.45% |
| 2025-09-02 | 126.90 | 122.61 | -5.19 | -4.06% | 121.88 | 131.49 | 69574 | 88016 | 3.46% |
| 2025-09-01 | 125.53 | 127.80 | 3.55 | 2.86% | 123.30 | 128.80 | 66731 | 84301 | 3.32% |
| 2025-08-29 | 129.00 | 124.25 | -8.53 | -6.42% | 122.51 | 129.00 | 106041 | 132011 | 5.27% |
| 2025-08-28 | 127.82 | 132.78 | 4.58 | 3.57% | 127.31 | 133.00 | 78739 | 103231 | 3.91% |
| 2025-08-27 | 130.00 | 128.20 | -2.50 | -1.91% | 128.02 | 136.00 | 80391 | 106036 | 3.99% |
| 2025-08-26 | 132.55 | 130.70 | -4.52 | -3.34% | 129.66 | 134.70 | 70891 | 93342 | 3.52% |
| 2025-08-25 | 144.88 | 135.22 | -5.82 | -4.13% | 132.07 | 144.88 | 117401 | 159177 | 5.83% |
| 2025-08-22 | 126.41 | 141.04 | 14.66 | 11.60% | 126.05 | 148.37 | 94317 | 128801 | 4.69% |
| 2025-08-21 | 128.10 | 126.38 | -3.60 | -2.77% | 126.00 | 130.99 | 44316 | 56993 | 2.20% |
| 2025-08-20 | 121.60 | 129.98 | 7.98 | 6.54% | 119.18 | 130.00 | 61815 | 77132 | 3.07% |
| 2025-08-19 | 125.50 | 122.00 | -4.17 | -3.31% | 121.70 | 125.60 | 40802 | 50168 | 2.03% |
| 2025-08-18 | 119.99 | 126.17 | 6.21 | 5.18% | 118.90 | 128.99 | 67781 | 84168 | 3.37% |
| 2025-08-15 | 115.50 | 119.96 | 4.76 | 4.13% | 114.05 | 120.35 | 42837 | 50373 | 2.13% |
| 2025-08-14 | 117.93 | 115.20 | -2.90 | -2.46% | 115.15 | 120.66 | 39670 | 46721 | 1.97% |
| 2025-08-13 | 116.22 | 118.10 | 2.14 | 1.85% | 115.50 | 118.38 | 28279 | 33059 | 1.40% |
| 2025-08-12 | 112.32 | 115.96 | 3.33 | 2.96% | 112.32 | 119.00 | 43771 | 50821 | 2.17% |
| 2025-08-11 | 112.50 | 112.63 | -0.27 | -0.24% | 111.16 | 113.93 | 37604 | 42382 | 1.87% |
| 2025-08-08 | 115.59 | 112.90 | -3.38 | -2.91% | 112.20 | 117.40 | 33525 | 38208 | 1.67% |
| 2025-08-07 | 114.65 | 116.28 | 1.63 | 1.42% | 113.81 | 117.49 | 31928 | 37008 | 1.59% |
| 2025-08-06 | 114.56 | 114.65 | -0.25 | -0.22% | 113.80 | 116.28 | 25882 | 29749 | 1.29% |
| 2025-08-05 | 113.70 | 114.90 | 1.16 | 1.02% | 112.59 | 116.59 | 29333 | 33864 | 1.46% |
| 2025-08-04 | 111.00 | 113.74 | 2.04 | 1.83% | 110.50 | 114.13 | 30429 | 34437 | 1.51% |
| 2025-08-01 | 114.50 | 111.70 | -2.32 | -2.03% | 110.96 | 114.98 | 32492 | 36557 | 1.61% |
| 2025-07-31 | 119.01 | 114.02 | -5.46 | -4.57% | 113.60 | 120.00 | 57832 | 66969 | 2.87% |
| 2025-07-30 | 119.88 | 119.48 | -1.25 | -1.04% | 115.10 | 121.52 | 41592 | 49475 | 2.07% |
| 2025-07-29 | 117.38 | 120.73 | 2.96 | 2.51% | 117.00 | 121.80 | 37936 | 45357 | 1.88% |
| 2025-07-28 | 119.51 | 117.77 | -1.23 | -1.03% | 116.20 | 120.26 | 35244 | 41709 | 1.75% |
| 2025-07-25 | 115.73 | 119.00 | 3.20 | 2.76% | 114.30 | 119.42 | 56778 | 66608 | 2.82% |
| 2025-07-24 | 110.00 | 115.80 | 6.10 | 5.56% | 109.00 | 116.50 | 62418 | 70917 | 3.10% |
| 2025-07-23 | 105.98 | 109.70 | 4.64 | 4.42% | 104.67 | 110.28 | 62266 | 67759 | 3.09% |
| 2025-07-22 | 104.20 | 105.06 | 0.35 | 0.33% | 103.72 | 106.45 | 28887 | 30361 | 1.44% |
| 2025-07-21 | 104.60 | 104.71 | 0.11 | 0.11% | 103.01 | 105.38 | 26974 | 28190 | 1.34% |
| 2025-07-18 | 105.00 | 104.60 | 0.67 | 0.64% | 103.43 | 105.89 | 25270 | 26426 | 1.26% |
| 2025-07-17 | 103.71 | 103.93 | 0.32 | 0.31% | 101.30 | 104.55 | 43363 | 44632 | 2.15% |
| 2025-07-16 | 103.78 | 103.61 | -0.17 | -0.16% | 103.51 | 105.58 | 20099 | 20994 | 1.00% |
| 2025-07-15 | 106.80 | 103.78 | -3.02 | -2.83% | 103.02 | 107.22 | 41174 | 43025 | 2.05% |
| 2025-07-14 | 108.70 | 106.80 | -1.90 | -1.75% | 106.52 | 108.70 | 22067 | 23684 | 1.10% |
| 2025-07-11 | 109.01 | 108.70 | -0.30 | -0.28% | 107.17 | 109.70 | 26948 | 29260 | 1.34% |
| 2025-07-10 | 110.57 | 109.00 | -2.36 | -2.12% | 108.01 | 110.99 | 29944 | 32746 | 1.49% |
| 2025-07-09 | 106.90 | 111.36 | 4.05 | 3.77% | 106.90 | 112.44 | 53105 | 58738 | 2.64% |
| 2025-07-08 | 107.80 | 107.31 | -0.79 | -0.73% | 105.64 | 110.33 | 37267 | 39996 | 1.85% |
| 2025-07-07 | 107.08 | 108.21 | 0.71 | 0.66% | 107.08 | 111.76 | 34947 | 38495 | 1.74% |
| 2025-07-04 | 104.05 | 107.50 | 2.40 | 2.28% | 103.93 | 111.78 | 45906 | 49549 | 2.28% |
| 2025-07-03 | 107.80 | 105.10 | -2.30 | -2.14% | 104.50 | 108.35 | 37096 | 39346 | 1.84% |
| 2025-07-02 | 111.80 | 107.40 | -4.40 | -3.94% | 106.89 | 111.97 | 30792 | 33525 | 1.53% |
| 2025-07-01 | 107.00 | 111.80 | 4.60 | 4.29% | 107.00 | 112.96 | 63154 | 70071 | 3.14% |
| 2025-06-30 | 107.03 | 107.20 | 1.80 | 1.71% | 105.62 | 108.50 | 42078 | 44989 | 2.09% |
| 2025-06-27 | 106.00 | 105.40 | 0.35 | 0.33% | 105.14 | 107.18 | 28210 | 29924 | 1.40% |
| 2025-06-26 | 107.18 | 105.05 | -1.94 | -1.81% | 104.80 | 108.48 | 44214 | 47083 | 2.20% |
| 2025-06-25 | 107.16 | 106.99 | -0.16 | -0.15% | 104.90 | 107.50 | 40197 | 42688 | 2.00% |
| 2025-06-24 | 108.00 | 107.15 | 0.05 | 0.05% | 104.96 | 108.66 | 45487 | 48586 | 2.26% |
| 2025-06-23 | 103.99 | 107.10 | 3.20 | 3.08% | 103.02 | 109.00 | 68395 | 73150 | 3.40% |
| 2025-06-20 | 101.41 | 103.90 | 2.49 | 2.46% | 101.41 | 105.58 | 73124 | 75959 | 3.63% |
| 2025-06-19 | 99.57 | 101.41 | 1.86 | 1.87% | 98.91 | 102.00 | 65008 | 65740 | 3.23% |
| 2025-06-18 | 94.07 | 99.55 | 5.18 | 5.49% | 94.07 | 101.97 | 92973 | 91422 | 4.62% |
| 2025-06-17 | 95.06 | 94.37 | -0.72 | -0.76% | 93.81 | 95.25 | 20625 | 19465 | 1.03% |
| 2025-06-16 | 93.00 | 95.09 | 1.39 | 1.48% | 92.20 | 95.27 | 32545 | 30625 | 1.62% |
| 2025-06-13 | 93.37 | 93.70 | -0.40 | -0.43% | 92.26 | 94.66 | 41104 | 38316 | 2.04% |
| 2025-06-12 | 93.95 | 94.10 | 0.15 | 0.16% | 93.11 | 94.49 | 27598 | 25867 | 1.37% |
| 2025-06-11 | 94.90 | 93.95 | -0.43 | -0.46% | 93.11 | 96.79 | 34713 | 32906 | 1.73% |
| 2025-06-10 | 97.95 | 94.38 | -4.03 | -4.10% | 94.19 | 97.95 | 33007 | 31498 | 1.64% |
| 2025-06-09 | 97.00 | 98.41 | 1.38 | 1.42% | 96.01 | 98.48 | 39201 | 38208 | 1.95% |