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 | 122.54 | 4.54 | 3.85% | 118.00 | 126.36 | 147319 | 180082 | 4.17% |
| 2025-09-15 | 119.67 | 118.00 | -0.10 | -0.08% | 115.66 | 120.37 | 124777 | 146752 | 3.53% |
| 2025-09-12 | 118.05 | 118.10 | 0.04 | 0.03% | 117.09 | 120.86 | 93124 | 110904 | 2.64% |
| 2025-09-11 | 114.60 | 118.06 | 3.36 | 2.93% | 113.50 | 118.80 | 89107 | 104037 | 2.52% |
| 2025-09-10 | 115.00 | 114.70 | -0.63 | -0.55% | 114.70 | 116.60 | 47022 | 54316 | 1.33% |
| 2025-09-09 | 118.00 | 115.33 | -3.87 | -3.25% | 114.71 | 118.03 | 49385 | 57338 | 1.40% |
| 2025-09-08 | 117.41 | 119.20 | 1.70 | 1.45% | 115.25 | 119.74 | 68393 | 80097 | 1.94% |
| 2025-09-05 | 114.65 | 117.50 | 2.87 | 2.50% | 113.80 | 117.95 | 61831 | 71415 | 1.75% |
| 2025-09-04 | 121.00 | 114.63 | -5.85 | -4.86% | 112.60 | 121.54 | 93677 | 109340 | 2.65% |
| 2025-09-03 | 120.93 | 120.48 | -0.02 | -0.02% | 120.15 | 124.36 | 78071 | 95260 | 2.21% |
| 2025-09-02 | 127.04 | 120.50 | -7.67 | -5.98% | 119.70 | 129.50 | 98290 | 121541 | 2.78% |
| 2025-09-01 | 128.00 | 128.17 | 2.17 | 1.72% | 126.01 | 130.89 | 94272 | 120838 | 2.67% |
| 2025-08-29 | 130.90 | 126.00 | -3.99 | -3.07% | 125.00 | 130.98 | 87974 | 111229 | 2.49% |
| 2025-08-28 | 124.48 | 129.99 | 5.51 | 4.43% | 123.04 | 130.00 | 109719 | 138544 | 3.10% |
| 2025-08-27 | 124.93 | 124.48 | -1.42 | -1.13% | 123.68 | 132.15 | 120835 | 154209 | 3.42% |
| 2025-08-26 | 122.50 | 125.90 | 2.82 | 2.29% | 121.42 | 127.77 | 81747 | 102079 | 2.31% |
| 2025-08-25 | 127.25 | 123.08 | -1.77 | -1.42% | 121.00 | 132.89 | 148549 | 186686 | 4.20% |
| 2025-08-22 | 116.30 | 124.85 | 8.08 | 6.92% | 116.29 | 127.00 | 142667 | 174103 | 4.04% |
| 2025-08-21 | 116.51 | 116.77 | 0.27 | 0.23% | 115.30 | 118.12 | 86154 | 100579 | 2.44% |
| 2025-08-20 | 111.00 | 116.50 | 6.19 | 5.61% | 110.06 | 116.73 | 101120 | 114742 | 2.86% |
| 2025-08-19 | 113.00 | 110.31 | -2.25 | -2.00% | 110.03 | 113.00 | 62735 | 69592 | 1.78% |
| 2025-08-18 | 108.00 | 112.56 | 4.63 | 4.29% | 108.00 | 114.27 | 92318 | 102555 | 2.61% |
| 2025-08-15 | 105.86 | 107.93 | 1.63 | 1.53% | 104.40 | 108.25 | 62522 | 66574 | 1.77% |
| 2025-08-14 | 107.88 | 106.30 | -1.37 | -1.27% | 106.10 | 109.78 | 77023 | 83128 | 2.18% |
| 2025-08-13 | 106.51 | 107.67 | 1.07 | 1.00% | 106.13 | 108.26 | 53700 | 57617 | 1.52% |
| 2025-08-12 | 107.39 | 106.60 | -0.90 | -0.84% | 105.60 | 107.54 | 63097 | 67217 | 1.79% |
| 2025-08-11 | 108.42 | 107.50 | -0.61 | -0.56% | 107.30 | 108.42 | 43176 | 46494 | 1.22% |
| 2025-08-08 | 109.34 | 108.11 | -1.22 | -1.12% | 108.08 | 109.34 | 28442 | 30858 | 0.80% |
| 2025-08-07 | 109.19 | 109.33 | 0.23 | 0.21% | 108.41 | 111.45 | 44843 | 49199 | 1.27% |
| 2025-08-06 | 109.09 | 109.10 | 0.10 | 0.09% | 108.10 | 109.19 | 31912 | 34686 | 0.90% |
| 2025-08-05 | 108.69 | 109.00 | 0.56 | 0.52% | 107.90 | 109.80 | 36301 | 39458 | 1.03% |
| 2025-08-04 | 108.03 | 108.44 | -0.37 | -0.34% | 107.06 | 110.47 | 42192 | 45653 | 1.19% |
| 2025-08-01 | 110.60 | 108.81 | -1.66 | -1.50% | 108.80 | 111.80 | 34311 | 37681 | 0.97% |
| 2025-07-31 | 114.00 | 110.47 | -3.90 | -3.41% | 110.21 | 114.90 | 42339 | 47657 | 1.20% |
| 2025-07-30 | 115.63 | 114.37 | -1.66 | -1.43% | 113.18 | 116.95 | 37116 | 42710 | 1.05% |
| 2025-07-29 | 114.71 | 116.03 | 0.98 | 0.85% | 112.21 | 117.22 | 43921 | 50678 | 1.25% |
| 2025-07-28 | 115.30 | 115.05 | -0.19 | -0.16% | 114.00 | 116.50 | 48539 | 56058 | 1.38% |
| 2025-07-25 | 115.00 | 115.24 | 0.31 | 0.27% | 113.54 | 115.66 | 34677 | 39693 | 0.98% |
| 2025-07-24 | 115.90 | 114.93 | -0.12 | -0.10% | 114.08 | 115.90 | 37820 | 43391 | 1.07% |
| 2025-07-23 | 110.38 | 115.05 | 4.70 | 4.26% | 109.52 | 115.70 | 70216 | 80259 | 1.99% |
| 2025-07-22 | 109.66 | 110.35 | 0.90 | 0.82% | 109.20 | 111.78 | 35443 | 39088 | 1.01% |
| 2025-07-21 | 111.36 | 109.45 | -1.90 | -1.71% | 109.08 | 111.37 | 35505 | 38891 | 1.01% |
| 2025-07-18 | 111.77 | 111.35 | 0.31 | 0.28% | 110.00 | 112.86 | 30802 | 34265 | 0.87% |
| 2025-07-17 | 111.79 | 111.04 | -0.87 | -0.78% | 109.21 | 111.79 | 33199 | 36713 | 0.94% |
| 2025-07-16 | 113.08 | 111.91 | -1.00 | -0.89% | 111.52 | 114.20 | 21989 | 24720 | 0.62% |
| 2025-07-15 | 112.26 | 112.91 | 0.91 | 0.81% | 111.31 | 113.78 | 23280 | 26208 | 0.66% |
| 2025-07-14 | 112.41 | 112.00 | -0.45 | -0.40% | 111.76 | 113.33 | 17784 | 20008 | 0.50% |
| 2025-07-11 | 110.88 | 112.45 | 1.69 | 1.53% | 110.20 | 112.70 | 22990 | 25626 | 0.65% |
| 2025-07-10 | 112.06 | 110.76 | -1.69 | -1.50% | 110.13 | 113.80 | 26002 | 29021 | 0.74% |
| 2025-07-09 | 112.37 | 112.45 | 0.09 | 0.08% | 111.51 | 113.20 | 21842 | 24535 | 0.62% |
| 2025-07-08 | 113.10 | 112.36 | -0.14 | -0.12% | 112.18 | 113.89 | 24100 | 27188 | 0.68% |
| 2025-07-07 | 111.58 | 112.50 | 0.35 | 0.31% | 111.28 | 114.85 | 25240 | 28647 | 0.72% |
| 2025-07-04 | 108.08 | 112.15 | 3.72 | 3.43% | 107.89 | 114.64 | 41484 | 46275 | 1.18% |
| 2025-07-03 | 110.60 | 108.43 | -1.80 | -1.63% | 108.30 | 111.20 | 27993 | 30572 | 0.79% |
| 2025-07-02 | 168.16 | 164.67 | -4.18 | -2.48% | 164.10 | 168.81 | 19887 | 32978 | 0.84% |
| 2025-07-01 | 168.70 | 168.85 | 0.15 | 0.09% | 167.55 | 170.90 | 17609 | 29746 | 0.74% |
| 2025-06-30 | 166.36 | 168.70 | 2.95 | 1.78% | 165.16 | 169.34 | 26520 | 44379 | 1.12% |
| 2025-06-27 | 165.31 | 165.75 | 1.33 | 0.81% | 163.53 | 168.00 | 22279 | 36990 | 0.94% |
| 2025-06-26 | 164.61 | 164.42 | -0.13 | -0.08% | 163.20 | 169.16 | 22582 | 37273 | 0.95% |
| 2025-06-25 | 164.80 | 164.55 | -0.26 | -0.16% | 162.05 | 165.67 | 24524 | 40103 | 1.04% |
| 2025-06-24 | 163.99 | 164.81 | 0.21 | 0.13% | 161.70 | 165.48 | 22642 | 37117 | 0.96% |
| 2025-06-23 | 161.65 | 164.60 | 2.90 | 1.79% | 160.20 | 167.13 | 36502 | 60182 | 1.54% |
| 2025-06-20 | 161.71 | 161.70 | 0.08 | 0.05% | 161.30 | 167.00 | 27177 | 44215 | 1.15% |
| 2025-06-19 | 157.60 | 161.62 | 3.34 | 2.11% | 157.40 | 162.68 | 31710 | 51214 | 1.34% |
| 2025-06-18 | 152.89 | 158.28 | 5.39 | 3.53% | 152.89 | 158.96 | 27830 | 43586 | 1.18% |
| 2025-06-17 | 153.80 | 152.89 | -0.99 | -0.64% | 152.00 | 155.58 | 12051 | 18436 | 0.51% |
| 2025-06-16 | 152.30 | 153.88 | 1.87 | 1.23% | 152.27 | 156.44 | 20550 | 31684 | 0.87% |
| 2025-06-13 | 148.28 | 152.01 | 2.95 | 1.98% | 147.98 | 154.96 | 55951 | 84803 | 2.36% |
| 2025-06-12 | 151.25 | 149.06 | -2.59 | -1.71% | 148.58 | 152.47 | 21707 | 32486 | 0.92% |
| 2025-06-11 | 152.50 | 151.65 | -0.85 | -0.56% | 151.55 | 154.90 | 17604 | 26918 | 0.74% |
| 2025-06-10 | 155.22 | 152.50 | -2.72 | -1.75% | 151.99 | 156.20 | 18275 | 28130 | 0.77% |
| 2025-06-09 | 155.85 | 155.22 | -0.58 | -0.37% | 154.28 | 156.24 | 20247 | 31478 | 0.86% |