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 | 113.00 | 109.98 | -2.52 | -2.24% | 109.60 | 114.97 | 31211 | 34953 | 1.18% |
| 2025-09-12 | 113.45 | 112.50 | -0.50 | -0.44% | 111.90 | 115.35 | 29555 | 33561 | 1.12% |
| 2025-09-11 | 107.16 | 113.00 | -1.42 | -1.24% | 102.56 | 115.23 | 66383 | 72424 | 2.51% |
| 2025-09-10 | 115.04 | 114.42 | -1.93 | -1.66% | 113.90 | 118.35 | 31631 | 36589 | 1.19% |
| 2025-09-09 | 117.79 | 116.35 | -1.49 | -1.26% | 113.88 | 120.00 | 47449 | 55460 | 1.79% |
| 2025-09-08 | 118.60 | 117.84 | -3.00 | -2.48% | 113.16 | 119.89 | 84722 | 98717 | 3.20% |
| 2025-09-05 | 103.36 | 120.84 | 17.04 | 16.42% | 102.98 | 122.00 | 96654 | 109541 | 3.65% |
| 2025-09-04 | 108.65 | 103.80 | -3.14 | -2.94% | 102.04 | 110.95 | 49238 | 52241 | 1.86% |
| 2025-09-03 | 106.99 | 106.94 | -0.26 | -0.24% | 106.00 | 110.39 | 42943 | 46308 | 1.62% |
| 2025-09-02 | 106.72 | 107.20 | 1.00 | 0.94% | 105.00 | 110.70 | 56655 | 61249 | 2.14% |
| 2025-09-01 | 104.53 | 106.20 | 4.19 | 4.11% | 103.61 | 108.12 | 54061 | 57224 | 2.04% |
| 2025-08-29 | 101.21 | 102.01 | 0.81 | 0.80% | 100.00 | 104.60 | 46953 | 48068 | 1.77% |
| 2025-08-28 | 102.11 | 101.20 | -1.30 | -1.27% | 96.77 | 103.33 | 63772 | 63688 | 2.41% |
| 2025-08-27 | 108.16 | 102.50 | -6.00 | -5.53% | 102.50 | 109.65 | 54878 | 58069 | 2.07% |
| 2025-08-26 | 111.90 | 108.50 | -2.71 | -2.44% | 108.31 | 116.53 | 42708 | 47826 | 1.61% |
| 2025-08-25 | 106.10 | 111.21 | 2.11 | 1.93% | 106.01 | 113.29 | 58094 | 64307 | 2.19% |
| 2025-08-22 | 108.08 | 109.10 | 1.11 | 1.03% | 105.60 | 109.38 | 44065 | 47509 | 1.66% |
| 2025-08-21 | 105.88 | 107.99 | 2.09 | 1.97% | 105.62 | 109.28 | 37811 | 40632 | 1.43% |
| 2025-08-20 | 104.04 | 105.90 | 0.98 | 0.93% | 103.49 | 107.00 | 38469 | 40410 | 1.45% |
| 2025-08-19 | 110.72 | 104.92 | -6.08 | -5.48% | 104.50 | 113.00 | 61368 | 66109 | 2.32% |
| 2025-08-18 | 112.84 | 111.00 | -2.18 | -1.93% | 109.59 | 114.00 | 37004 | 41092 | 1.40% |
| 2025-08-15 | 112.57 | 113.18 | 0.71 | 0.63% | 109.51 | 114.28 | 34375 | 38551 | 1.30% |
| 2025-08-14 | 112.54 | 112.47 | -0.04 | -0.04% | 112.00 | 115.34 | 34023 | 38638 | 1.29% |
| 2025-08-13 | 108.79 | 112.51 | 3.72 | 3.42% | 107.50 | 114.44 | 45565 | 50973 | 1.72% |
| 2025-08-12 | 109.02 | 108.79 | -0.78 | -0.71% | 105.00 | 110.36 | 52900 | 56628 | 2.00% |
| 2025-08-11 | 106.17 | 109.57 | 3.37 | 3.17% | 105.69 | 110.82 | 37906 | 41209 | 1.43% |
| 2025-08-08 | 109.63 | 106.20 | -3.56 | -3.24% | 105.50 | 111.00 | 48347 | 51746 | 1.83% |
| 2025-08-07 | 111.61 | 109.76 | -2.00 | -1.79% | 109.49 | 114.33 | 32303 | 36075 | 1.22% |
| 2025-08-06 | 111.24 | 111.76 | -0.89 | -0.79% | 110.10 | 114.45 | 37660 | 42114 | 1.42% |
| 2025-08-05 | 109.62 | 112.65 | 3.12 | 2.85% | 109.50 | 114.95 | 49435 | 55995 | 1.87% |
| 2025-08-04 | 113.20 | 109.53 | -4.17 | -3.67% | 107.77 | 114.56 | 66683 | 73017 | 2.52% |
| 2025-08-01 | 111.70 | 113.70 | 1.87 | 1.67% | 111.00 | 116.88 | 50675 | 58014 | 1.91% |
| 2025-07-31 | 115.30 | 111.83 | -4.14 | -3.57% | 111.01 | 115.58 | 65883 | 74554 | 2.49% |
| 2025-07-30 | 116.50 | 115.97 | -0.93 | -0.80% | 114.77 | 119.55 | 45482 | 53292 | 1.72% |
| 2025-07-29 | 121.67 | 116.90 | -4.20 | -3.47% | 116.24 | 122.20 | 60453 | 71768 | 2.28% |
| 2025-07-28 | 117.05 | 121.10 | 4.62 | 3.97% | 116.76 | 122.93 | 40524 | 48718 | 1.53% |
| 2025-07-25 | 122.44 | 116.48 | -6.32 | -5.15% | 115.99 | 122.50 | 60956 | 72093 | 2.30% |
| 2025-07-24 | 126.90 | 122.80 | -4.71 | -3.69% | 122.18 | 129.50 | 35694 | 44396 | 1.35% |
| 2025-07-23 | 128.64 | 127.51 | -1.55 | -1.20% | 126.90 | 132.49 | 24207 | 31260 | 0.91% |
| 2025-07-22 | 127.50 | 129.06 | 1.56 | 1.22% | 125.36 | 133.59 | 26567 | 34568 | 1.00% |
| 2025-07-21 | 132.50 | 127.50 | -5.98 | -4.48% | 125.39 | 132.50 | 29044 | 37164 | 1.10% |
| 2025-07-18 | 133.00 | 133.48 | 0.47 | 0.35% | 129.00 | 134.17 | 20033 | 26327 | 0.76% |
| 2025-07-17 | 127.80 | 133.01 | 6.01 | 4.73% | 126.85 | 133.94 | 27826 | 36621 | 1.05% |
| 2025-07-16 | 130.00 | 127.00 | -2.70 | -2.08% | 125.70 | 130.30 | 19927 | 25437 | 0.75% |
| 2025-07-15 | 125.28 | 129.70 | 3.69 | 2.93% | 121.99 | 129.97 | 36995 | 46374 | 1.40% |
| 2025-07-14 | 119.20 | 126.01 | 5.86 | 4.88% | 116.88 | 127.50 | 36682 | 44874 | 1.39% |
| 2025-07-11 | 115.40 | 120.15 | 4.15 | 3.58% | 114.20 | 120.55 | 26642 | 31428 | 1.01% |
| 2025-07-10 | 118.00 | 116.00 | 0.67 | 0.58% | 116.00 | 121.00 | 28913 | 34231 | 1.09% |
| 2025-07-09 | 111.00 | 115.33 | 2.73 | 2.42% | 109.00 | 115.84 | 33440 | 37928 | 1.26% |
| 2025-07-08 | 114.58 | 112.60 | -2.60 | -2.26% | 112.20 | 117.98 | 34955 | 39902 | 1.32% |
| 2025-07-07 | 120.00 | 115.20 | -0.43 | -0.37% | 114.00 | 126.88 | 43616 | 52284 | 1.65% |
| 2025-07-04 | 116.00 | 115.63 | -0.42 | -0.36% | 115.00 | 120.82 | 22691 | 26492 | 0.86% |
| 2025-07-03 | 110.00 | 116.05 | 4.41 | 3.95% | 110.00 | 116.99 | 35949 | 41287 | 1.36% |
| 2025-07-02 | 116.60 | 111.64 | -4.11 | -3.55% | 110.66 | 118.99 | 30694 | 34915 | 1.16% |
| 2025-07-01 | 108.00 | 115.75 | 8.24 | 7.66% | 107.02 | 116.28 | 52576 | 59158 | 1.99% |
| 2025-06-30 | 108.25 | 107.51 | -0.39 | -0.36% | 102.47 | 109.57 | 53234 | 56180 | 2.01% |
| 2025-06-27 | 113.43 | 107.90 | -5.80 | -5.10% | 107.84 | 115.25 | 55671 | 61544 | 2.10% |
| 2025-06-26 | 113.09 | 113.70 | -0.97 | -0.85% | 109.56 | 114.30 | 33589 | 37732 | 1.27% |
| 2025-06-25 | 114.55 | 114.67 | 0.33 | 0.29% | 112.55 | 117.55 | 20284 | 23202 | 0.77% |
| 2025-06-24 | 113.98 | 114.34 | 0.68 | 0.60% | 113.54 | 116.15 | 26418 | 30352 | 1.00% |
| 2025-06-23 | 112.80 | 113.66 | 1.35 | 1.20% | 110.50 | 114.48 | 34205 | 38568 | 1.29% |
| 2025-06-20 | 114.77 | 112.31 | -1.03 | -0.91% | 111.30 | 114.77 | 30082 | 33837 | 1.14% |
| 2025-06-19 | 115.53 | 113.34 | -1.58 | -1.37% | 113.00 | 118.40 | 27525 | 31656 | 1.04% |
| 2025-06-18 | 115.00 | 114.92 | 0.17 | 0.15% | 113.91 | 117.48 | 26299 | 30252 | 0.99% |
| 2025-06-17 | 123.15 | 114.75 | -8.35 | -6.78% | 114.00 | 125.99 | 67449 | 80281 | 2.55% |
| 2025-06-16 | 119.54 | 123.10 | 5.90 | 5.03% | 117.41 | 123.30 | 51841 | 62604 | 1.96% |
| 2025-06-13 | 119.22 | 117.20 | -4.28 | -3.52% | 116.32 | 121.90 | 55545 | 65702 | 2.10% |
| 2025-06-12 | 118.16 | 121.48 | 4.22 | 3.60% | 116.88 | 122.00 | 44718 | 53786 | 1.69% |
| 2025-06-11 | 120.05 | 117.26 | -1.60 | -1.35% | 115.91 | 121.75 | 40133 | 47374 | 1.52% |
| 2025-06-10 | 118.68 | 118.86 | 0.28 | 0.24% | 115.32 | 120.94 | 30078 | 35495 | 1.14% |
| 2025-06-09 | 114.91 | 118.58 | 3.66 | 3.18% | 112.86 | 123.37 | 49508 | 59091 | 1.87% |