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 | 111.01 | 109.65 | -2.11 | -1.89% | 109.20 | 111.47 | 5443 | 5983 | 0.40% |
| 2025-09-12 | 110.11 | 111.76 | 1.03 | 0.93% | 109.02 | 112.00 | 6289 | 6960 | 0.46% |
| 2025-09-11 | 108.90 | 110.73 | 0.83 | 0.76% | 107.80 | 111.00 | 4876 | 5354 | 0.35% |
| 2025-09-10 | 110.00 | 109.90 | -0.35 | -0.32% | 109.01 | 111.70 | 4605 | 5068 | 0.33% |
| 2025-09-09 | 113.99 | 110.25 | -3.19 | -2.81% | 109.12 | 114.76 | 7594 | 8469 | 0.55% |
| 2025-09-08 | 109.08 | 113.44 | 4.44 | 4.07% | 108.26 | 113.80 | 7182 | 8045 | 0.52% |
| 2025-09-05 | 110.73 | 109.00 | -1.42 | -1.29% | 108.45 | 110.78 | 7998 | 8724 | 0.58% |
| 2025-09-04 | 113.74 | 110.42 | -3.33 | -2.93% | 109.01 | 114.98 | 6189 | 6889 | 0.45% |
| 2025-09-03 | 113.87 | 113.75 | -0.12 | -0.11% | 112.30 | 115.12 | 6655 | 7547 | 0.48% |
| 2025-09-02 | 116.98 | 113.87 | -3.08 | -2.63% | 113.33 | 116.98 | 8182 | 9415 | 0.59% |
| 2025-09-01 | 116.00 | 116.95 | 0.39 | 0.33% | 115.00 | 119.50 | 8060 | 9467 | 0.59% |
| 2025-08-29 | 118.01 | 116.56 | -1.62 | -1.37% | 115.56 | 118.66 | 8862 | 10327 | 0.64% |
| 2025-08-28 | 129.90 | 118.18 | -5.74 | -4.63% | 115.80 | 129.90 | 13122 | 15845 | 0.95% |
| 2025-08-27 | 122.06 | 123.92 | 1.86 | 1.52% | 122.06 | 127.72 | 10143 | 12743 | 0.74% |
| 2025-08-26 | 122.26 | 122.06 | 0.81 | 0.67% | 120.10 | 122.79 | 4014 | 4885 | 0.29% |
| 2025-08-25 | 121.75 | 121.25 | -0.50 | -0.41% | 119.41 | 123.45 | 6331 | 7681 | 0.46% |
| 2025-08-22 | 122.72 | 121.75 | -1.07 | -0.87% | 120.87 | 123.10 | 6803 | 8279 | 0.49% |
| 2025-08-21 | 124.38 | 122.82 | 0.47 | 0.38% | 121.79 | 124.38 | 3911 | 4802 | 0.28% |
| 2025-08-20 | 121.58 | 122.35 | 0.92 | 0.76% | 120.50 | 122.80 | 4341 | 5287 | 0.32% |
| 2025-08-19 | 123.95 | 121.43 | -1.90 | -1.54% | 120.83 | 124.80 | 6110 | 7478 | 0.44% |
| 2025-08-18 | 123.00 | 123.33 | 1.03 | 0.84% | 121.34 | 124.95 | 6408 | 7882 | 0.47% |
| 2025-08-15 | 121.00 | 122.30 | 3.06 | 2.57% | 120.00 | 125.60 | 6854 | 8455 | 0.50% |
| 2025-08-14 | 121.42 | 119.24 | -2.55 | -2.09% | 118.50 | 122.91 | 6582 | 7925 | 0.48% |
| 2025-08-13 | 121.53 | 121.79 | 1.50 | 1.25% | 119.30 | 121.97 | 5882 | 7093 | 0.43% |
| 2025-08-12 | 122.31 | 120.29 | -2.26 | -1.84% | 119.06 | 125.60 | 11300 | 13785 | 0.82% |
| 2025-08-11 | 121.69 | 122.55 | -0.34 | -0.28% | 119.80 | 123.81 | 9382 | 11383 | 0.68% |
| 2025-08-08 | 119.96 | 122.89 | 4.59 | 3.88% | 117.55 | 123.98 | 14225 | 17219 | 1.03% |
| 2025-08-07 | 117.04 | 118.30 | 1.84 | 1.58% | 114.84 | 119.55 | 9899 | 11643 | 0.72% |
| 2025-08-06 | 116.00 | 116.46 | 0.39 | 0.34% | 115.77 | 118.60 | 5774 | 6775 | 0.42% |
| 2025-08-05 | 115.41 | 116.07 | 0.08 | 0.07% | 114.37 | 116.83 | 7038 | 8149 | 0.51% |
| 2025-08-04 | 111.00 | 115.99 | 6.68 | 6.11% | 110.00 | 116.49 | 12966 | 14764 | 0.94% |
| 2025-08-01 | 104.75 | 109.31 | 3.93 | 3.73% | 104.75 | 109.79 | 8131 | 8752 | 0.59% |
| 2025-07-31 | 107.37 | 105.38 | -2.72 | -2.52% | 105.00 | 108.46 | 7206 | 7700 | 0.52% |
| 2025-07-30 | 110.80 | 108.10 | -2.24 | -2.03% | 106.73 | 110.99 | 5948 | 6486 | 0.43% |
| 2025-07-29 | 107.61 | 110.34 | 2.99 | 2.79% | 106.50 | 111.22 | 6817 | 7415 | 0.49% |
| 2025-07-28 | 107.38 | 107.35 | 0.39 | 0.36% | 106.73 | 108.99 | 5239 | 5632 | 0.38% |
| 2025-07-25 | 105.50 | 106.96 | 1.48 | 1.40% | 105.50 | 107.71 | 6665 | 7135 | 0.49% |
| 2025-07-24 | 104.00 | 105.48 | 1.68 | 1.62% | 103.76 | 106.30 | 4405 | 4630 | 0.32% |
| 2025-07-23 | 104.22 | 103.80 | -0.08 | -0.08% | 103.30 | 106.39 | 4563 | 4779 | 0.33% |
| 2025-07-22 | 102.88 | 103.88 | 0.67 | 0.65% | 102.88 | 105.50 | 4679 | 4881 | 0.34% |
| 2025-07-21 | 102.95 | 103.21 | 0.38 | 0.37% | 102.67 | 103.73 | 2854 | 2944 | 0.21% |
| 2025-07-18 | 103.30 | 102.83 | -0.15 | -0.15% | 101.50 | 103.79 | 3934 | 4029 | 0.29% |
| 2025-07-17 | 103.03 | 102.98 | 0.19 | 0.18% | 101.32 | 103.73 | 4985 | 5098 | 0.36% |
| 2025-07-16 | 100.51 | 102.79 | 2.25 | 2.24% | 100.50 | 103.30 | 5426 | 5536 | 0.39% |
| 2025-07-15 | 100.02 | 100.54 | 0.52 | 0.52% | 99.52 | 102.88 | 5849 | 5879 | 0.43% |
| 2025-07-14 | 100.90 | 100.02 | -0.72 | -0.71% | 99.55 | 101.23 | 4153 | 4154 | 0.30% |
| 2025-07-11 | 101.31 | 100.74 | 0.04 | 0.04% | 100.21 | 101.32 | 3404 | 3428 | 0.25% |
| 2025-07-10 | 100.19 | 100.70 | 0.85 | 0.85% | 99.52 | 101.99 | 4371 | 4399 | 0.32% |
| 2025-07-09 | 100.10 | 99.85 | -0.26 | -0.26% | 99.47 | 100.28 | 3455 | 3448 | 0.25% |
| 2025-07-08 | 100.70 | 100.11 | -0.10 | -0.10% | 99.25 | 100.89 | 3084 | 3083 | 0.22% |
| 2025-07-07 | 100.93 | 100.21 | -0.55 | -0.55% | 100.02 | 101.68 | 2793 | 2806 | 0.20% |
| 2025-07-04 | 100.98 | 100.76 | -0.22 | -0.22% | 100.04 | 101.97 | 2921 | 2943 | 0.21% |
| 2025-07-03 | 102.17 | 100.98 | -0.92 | -0.90% | 100.88 | 102.67 | 3605 | 3660 | 0.26% |
| 2025-07-02 | 102.75 | 101.90 | -1.30 | -1.26% | 101.74 | 104.67 | 3494 | 3581 | 0.25% |
| 2025-07-01 | 103.70 | 103.20 | 0.51 | 0.50% | 102.08 | 103.70 | 2532 | 2607 | 0.18% |
| 2025-06-30 | 102.97 | 102.69 | 0.42 | 0.41% | 101.55 | 103.76 | 3692 | 3780 | 0.27% |
| 2025-06-27 | 103.79 | 102.27 | -0.53 | -0.52% | 101.80 | 103.79 | 1305 | 1338 | 0.09% |
| 2025-06-26 | 104.48 | 102.80 | -1.68 | -1.61% | 102.58 | 104.48 | 2030 | 2093 | 0.15% |
| 2025-06-25 | 102.31 | 104.48 | 1.65 | 1.60% | 102.21 | 104.55 | 1949 | 2015 | 0.14% |
| 2025-06-24 | 103.83 | 102.83 | -0.38 | -0.37% | 102.03 | 104.33 | 2099 | 2174 | 0.15% |
| 2025-06-23 | 101.60 | 103.21 | 1.61 | 1.58% | 99.40 | 103.83 | 2460 | 2513 | 0.18% |
| 2025-06-20 | 100.25 | 101.60 | 1.04 | 1.03% | 100.25 | 102.87 | 2811 | 2868 | 0.20% |
| 2025-06-19 | 101.50 | 100.56 | -1.49 | -1.46% | 100.30 | 102.61 | 1755 | 1779 | 0.13% |
| 2025-06-18 | 104.05 | 102.05 | -1.95 | -1.88% | 100.61 | 104.05 | 3691 | 3764 | 0.27% |
| 2025-06-17 | 104.43 | 104.00 | -0.16 | -0.15% | 103.25 | 105.78 | 2966 | 3092 | 0.22% |
| 2025-06-16 | 104.75 | 104.16 | -0.59 | -0.56% | 104.01 | 105.21 | 3076 | 3214 | 0.22% |
| 2025-06-13 | 106.00 | 104.75 | -1.55 | -1.46% | 104.06 | 106.59 | 5035 | 5289 | 0.37% |
| 2025-06-12 | 106.54 | 106.30 | 0.04 | 0.04% | 105.95 | 107.30 | 2664 | 2836 | 0.19% |
| 2025-06-11 | 106.69 | 106.26 | -0.54 | -0.51% | 105.97 | 107.60 | 2254 | 2403 | 0.16% |
| 2025-06-10 | 108.17 | 106.80 | -0.92 | -0.85% | 105.98 | 108.80 | 3165 | 3377 | 0.23% |
| 2025-06-09 | 110.00 | 107.72 | -1.86 | -1.70% | 107.30 | 110.61 | 3780 | 4098 | 0.28% |