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 | 116.72 | 117.20 | -0.62 | -0.53% | 113.73 | 118.34 | 8879 | 10257 | 0.74% |
| 2025-09-15 | 114.79 | 117.82 | 2.90 | 2.52% | 112.73 | 118.83 | 12088 | 14028 | 1.01% |
| 2025-09-12 | 111.51 | 114.92 | 3.93 | 3.54% | 109.68 | 118.41 | 12529 | 14489 | 1.04% |
| 2025-09-11 | 109.24 | 110.99 | 1.70 | 1.56% | 107.10 | 111.06 | 6250 | 6860 | 0.52% |
| 2025-09-10 | 111.49 | 109.29 | -2.10 | -1.89% | 109.09 | 112.96 | 6740 | 7466 | 0.56% |
| 2025-09-09 | 110.24 | 111.39 | 1.11 | 1.01% | 109.19 | 115.88 | 11551 | 12980 | 0.96% |
| 2025-09-08 | 108.49 | 110.28 | 2.79 | 2.60% | 106.19 | 111.00 | 9210 | 10006 | 0.77% |
| 2025-09-05 | 105.29 | 107.49 | 1.84 | 1.74% | 103.60 | 107.79 | 10378 | 10975 | 0.86% |
| 2025-09-04 | 108.80 | 105.65 | -4.35 | -3.95% | 104.19 | 110.35 | 9217 | 9848 | 0.77% |
| 2025-09-03 | 105.98 | 110.00 | 3.95 | 3.72% | 104.18 | 110.39 | 13966 | 14994 | 1.16% |
| 2025-09-02 | 108.00 | 106.05 | -2.13 | -1.97% | 103.00 | 108.00 | 9774 | 10280 | 0.81% |
| 2025-09-01 | 108.48 | 108.18 | -0.30 | -0.28% | 104.51 | 108.74 | 12482 | 13296 | 1.04% |
| 2025-08-29 | 106.09 | 108.48 | 2.48 | 2.34% | 103.50 | 111.78 | 15220 | 16444 | 1.27% |
| 2025-08-28 | 103.81 | 106.00 | 1.50 | 1.44% | 103.00 | 106.57 | 9586 | 10058 | 0.80% |
| 2025-08-27 | 104.88 | 104.50 | -0.38 | -0.36% | 104.35 | 108.48 | 12970 | 13786 | 1.08% |
| 2025-08-26 | 103.32 | 104.88 | 1.58 | 1.53% | 102.47 | 106.98 | 14395 | 15116 | 1.20% |
| 2025-08-25 | 102.25 | 103.30 | 1.41 | 1.38% | 100.20 | 106.48 | 12147 | 12567 | 1.01% |
| 2025-08-22 | 98.40 | 101.89 | 3.49 | 3.55% | 98.05 | 103.39 | 11428 | 11562 | 0.95% |
| 2025-08-21 | 99.49 | 98.40 | -1.05 | -1.06% | 98.00 | 101.00 | 6223 | 6151 | 0.52% |
| 2025-08-20 | 97.09 | 99.45 | 1.50 | 1.53% | 96.80 | 99.58 | 6121 | 6010 | 0.51% |
| 2025-08-19 | 100.01 | 97.95 | -3.00 | -2.97% | 97.68 | 100.75 | 10514 | 10390 | 0.88% |
| 2025-08-18 | 101.11 | 100.95 | -0.03 | -0.03% | 99.04 | 104.50 | 15838 | 16145 | 1.32% |
| 2025-08-15 | 100.02 | 100.98 | 0.62 | 0.62% | 100.02 | 101.93 | 6242 | 6320 | 0.52% |
| 2025-08-14 | 103.01 | 100.36 | -3.45 | -3.32% | 100.00 | 103.53 | 10044 | 10171 | 0.84% |
| 2025-08-13 | 101.88 | 103.81 | 2.49 | 2.46% | 100.54 | 104.90 | 10628 | 10940 | 0.89% |
| 2025-08-12 | 98.10 | 101.32 | 3.00 | 3.05% | 98.02 | 102.00 | 10619 | 10706 | 0.88% |
| 2025-08-11 | 99.40 | 98.32 | -0.75 | -0.76% | 97.79 | 99.94 | 7141 | 7023 | 0.60% |
| 2025-08-08 | 99.99 | 99.07 | -1.05 | -1.05% | 97.31 | 101.37 | 7095 | 7033 | 0.59% |
| 2025-08-07 | 99.90 | 100.12 | 1.52 | 1.54% | 98.70 | 101.78 | 9151 | 9172 | 0.76% |
| 2025-08-06 | 99.28 | 98.60 | 0.00 | 0.00% | 96.80 | 99.28 | 6740 | 6613 | 0.56% |
| 2025-08-05 | 99.09 | 98.60 | -0.49 | -0.49% | 97.60 | 99.66 | 6840 | 6742 | 0.57% |
| 2025-08-04 | 96.56 | 99.09 | 2.17 | 2.24% | 95.97 | 99.51 | 6695 | 6540 | 0.56% |
| 2025-08-01 | 96.86 | 96.92 | -0.03 | -0.03% | 96.00 | 98.20 | 5239 | 5090 | 0.44% |
| 2025-07-31 | 98.38 | 96.95 | -1.86 | -1.88% | 96.12 | 101.00 | 9070 | 8918 | 0.76% |
| 2025-07-30 | 100.90 | 98.81 | -1.50 | -1.50% | 98.50 | 103.95 | 10853 | 10941 | 0.90% |
| 2025-07-29 | 97.18 | 100.31 | 2.56 | 2.62% | 97.00 | 101.60 | 10440 | 10402 | 0.87% |
| 2025-07-28 | 99.05 | 97.75 | -1.31 | -1.32% | 97.00 | 99.47 | 7434 | 7283 | 0.62% |
| 2025-07-25 | 100.98 | 99.06 | -1.93 | -1.91% | 98.51 | 100.98 | 11508 | 11445 | 0.96% |
| 2025-07-24 | 96.50 | 100.99 | 5.54 | 5.80% | 95.90 | 103.43 | 19608 | 19789 | 1.63% |
| 2025-07-23 | 93.21 | 95.45 | 2.37 | 2.55% | 92.41 | 96.85 | 9906 | 9384 | 0.83% |
| 2025-07-22 | 92.91 | 93.08 | -0.04 | -0.04% | 92.00 | 94.14 | 7759 | 7234 | 0.65% |
| 2025-07-21 | 90.82 | 93.12 | 1.58 | 1.73% | 90.82 | 93.33 | 6909 | 6384 | 0.58% |
| 2025-07-18 | 91.15 | 91.54 | 0.39 | 0.43% | 89.80 | 93.50 | 8064 | 7366 | 0.67% |
| 2025-07-17 | 88.98 | 91.15 | 2.19 | 2.46% | 88.19 | 91.99 | 6186 | 5601 | 0.52% |
| 2025-07-16 | 89.00 | 88.96 | -0.03 | -0.03% | 88.75 | 91.39 | 6592 | 5942 | 0.55% |
| 2025-07-15 | 88.51 | 88.99 | 0.54 | 0.61% | 87.65 | 89.91 | 4581 | 4063 | 0.38% |
| 2025-07-14 | 90.08 | 88.45 | -2.30 | -2.53% | 88.01 | 91.18 | 6321 | 5635 | 0.53% |
| 2025-07-11 | 89.90 | 90.75 | 1.15 | 1.28% | 89.41 | 92.00 | 6661 | 6027 | 0.56% |
| 2025-07-10 | 89.97 | 89.60 | -0.47 | -0.52% | 89.10 | 90.98 | 4284 | 3843 | 0.36% |
| 2025-07-09 | 90.90 | 90.07 | -0.33 | -0.37% | 89.68 | 92.80 | 5358 | 4867 | 0.45% |
| 2025-07-08 | 89.46 | 90.40 | 1.22 | 1.37% | 88.84 | 90.98 | 4453 | 4019 | 0.37% |
| 2025-07-07 | 89.27 | 89.18 | -0.08 | -0.09% | 88.17 | 89.94 | 2561 | 2276 | 0.21% |
| 2025-07-04 | 91.00 | 89.26 | -2.30 | -2.51% | 89.00 | 91.11 | 6593 | 5920 | 0.55% |
| 2025-07-03 | 91.04 | 91.56 | -0.44 | -0.48% | 90.92 | 92.50 | 6538 | 5981 | 0.54% |
| 2025-07-02 | 93.39 | 92.00 | -0.73 | -0.79% | 91.43 | 95.57 | 9010 | 8413 | 0.75% |
| 2025-07-01 | 92.37 | 92.73 | 0.17 | 0.18% | 90.00 | 93.13 | 5835 | 5338 | 0.49% |
| 2025-06-30 | 92.00 | 92.56 | 0.37 | 0.40% | 91.70 | 93.37 | 8096 | 7497 | 0.67% |
| 2025-06-27 | 90.32 | 92.19 | 1.87 | 2.07% | 89.69 | 92.95 | 8695 | 8002 | 0.72% |
| 2025-06-26 | 89.42 | 90.32 | 0.93 | 1.04% | 88.00 | 93.22 | 12382 | 11307 | 1.03% |
| 2025-06-25 | 89.70 | 89.39 | -0.27 | -0.30% | 87.26 | 89.99 | 9545 | 8484 | 0.80% |
| 2025-06-24 | 88.88 | 89.66 | 0.51 | 0.57% | 88.23 | 91.80 | 8787 | 7916 | 0.73% |
| 2025-06-23 | 86.01 | 89.15 | 2.66 | 3.08% | 85.98 | 89.59 | 14829 | 13101 | 1.24% |
| 2025-06-20 | 82.30 | 86.49 | 4.25 | 5.17% | 82.01 | 87.66 | 16719 | 14350 | 1.39% |
| 2025-06-19 | 83.73 | 82.24 | -2.02 | -2.40% | 82.00 | 84.18 | 9183 | 7610 | 0.77% |
| 2025-06-18 | 88.19 | 84.26 | -2.21 | -2.56% | 83.81 | 89.89 | 14973 | 12886 | 1.25% |
| 2025-06-17 | 90.96 | 86.47 | -6.43 | -6.92% | 86.08 | 92.50 | 23218 | 20518 | 1.93% |
| 2025-06-16 | 86.00 | 92.90 | 7.98 | 9.40% | 84.80 | 93.00 | 19761 | 17853 | 1.65% |
| 2025-06-13 | 84.13 | 84.92 | 0.38 | 0.45% | 82.83 | 85.38 | 7753 | 6509 | 0.65% |
| 2025-06-12 | 85.70 | 84.54 | -1.34 | -1.56% | 84.17 | 86.20 | 4263 | 3624 | 0.36% |
| 2025-06-11 | 84.30 | 85.88 | 1.50 | 1.78% | 84.30 | 86.75 | 4713 | 4046 | 0.39% |
| 2025-06-10 | 86.47 | 84.38 | -1.86 | -2.16% | 84.00 | 86.78 | 4457 | 3786 | 0.37% |
| 2025-06-09 | 85.18 | 86.24 | 0.86 | 1.01% | 85.18 | 87.20 | 4415 | 3813 | 0.37% |