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 | 109.70 | 114.65 | 4.83 | 4.40% | 108.00 | 115.17 | 34091 | 38218 | 1.70% |
| 2025-09-15 | 112.57 | 109.82 | -1.66 | -1.49% | 108.42 | 113.00 | 27074 | 29645 | 1.35% |
| 2025-09-12 | 111.86 | 111.48 | 0.18 | 0.16% | 110.11 | 112.34 | 21845 | 24331 | 1.09% |
| 2025-09-11 | 109.96 | 111.30 | 1.12 | 1.02% | 108.00 | 112.50 | 27161 | 30109 | 1.36% |
| 2025-09-10 | 112.00 | 110.18 | -2.36 | -2.10% | 109.60 | 114.45 | 25298 | 28033 | 1.26% |
| 2025-09-09 | 117.01 | 112.54 | -5.95 | -5.02% | 111.05 | 117.62 | 37616 | 42616 | 1.88% |
| 2025-09-08 | 114.83 | 118.49 | 3.68 | 3.21% | 113.53 | 119.76 | 29596 | 34759 | 1.48% |
| 2025-09-05 | 111.36 | 114.81 | 3.84 | 3.46% | 111.36 | 115.03 | 23035 | 26189 | 1.15% |
| 2025-09-04 | 118.60 | 110.97 | -5.91 | -5.06% | 108.72 | 118.60 | 32134 | 36199 | 1.60% |
| 2025-09-03 | 113.86 | 116.88 | 3.60 | 3.18% | 112.41 | 118.44 | 26581 | 30816 | 1.33% |
| 2025-09-02 | 117.62 | 113.28 | -4.49 | -3.81% | 112.12 | 117.62 | 23789 | 27166 | 1.19% |
| 2025-09-01 | 119.99 | 117.77 | -2.93 | -2.43% | 115.46 | 120.70 | 31480 | 37164 | 1.57% |
| 2025-08-29 | 116.50 | 120.70 | 5.03 | 4.35% | 113.52 | 121.90 | 41271 | 48770 | 2.06% |
| 2025-08-28 | 114.47 | 115.67 | 1.13 | 0.99% | 111.64 | 116.22 | 31115 | 35394 | 1.55% |
| 2025-08-27 | 111.06 | 114.54 | 3.54 | 3.19% | 110.56 | 119.55 | 49059 | 56753 | 2.45% |
| 2025-08-26 | 112.47 | 111.00 | -1.45 | -1.29% | 111.00 | 113.49 | 16300 | 18234 | 0.81% |
| 2025-08-25 | 110.00 | 112.45 | 0.75 | 0.67% | 109.78 | 114.42 | 32657 | 36497 | 1.63% |
| 2025-08-22 | 111.93 | 111.70 | -0.22 | -0.20% | 109.50 | 113.71 | 26438 | 29380 | 1.32% |
| 2025-08-21 | 110.18 | 111.92 | 1.77 | 1.61% | 108.95 | 115.15 | 37382 | 42046 | 1.87% |
| 2025-08-20 | 110.00 | 110.15 | 0.15 | 0.14% | 107.00 | 110.58 | 33444 | 36372 | 1.67% |
| 2025-08-19 | 106.44 | 110.00 | 1.99 | 1.84% | 106.17 | 115.85 | 57507 | 63906 | 2.87% |
| 2025-08-18 | 99.90 | 108.01 | 12.66 | 13.28% | 99.85 | 110.50 | 68498 | 72755 | 3.42% |
| 2025-08-15 | 91.40 | 95.35 | 3.37 | 3.66% | 91.30 | 95.58 | 23770 | 22373 | 1.19% |
| 2025-08-14 | 96.50 | 91.98 | -5.07 | -5.22% | 91.30 | 96.86 | 34434 | 32178 | 1.72% |
| 2025-08-13 | 97.00 | 97.05 | -0.95 | -0.97% | 96.31 | 97.95 | 26432 | 25649 | 1.32% |
| 2025-08-12 | 93.50 | 98.00 | 4.50 | 4.81% | 92.51 | 98.25 | 47370 | 45215 | 2.37% |
| 2025-08-11 | 88.66 | 93.50 | 5.12 | 5.79% | 88.38 | 93.72 | 34611 | 31823 | 1.73% |
| 2025-08-08 | 89.08 | 88.38 | 0.09 | 0.10% | 86.60 | 90.62 | 23143 | 20566 | 1.16% |
| 2025-08-07 | 87.18 | 88.29 | 1.01 | 1.16% | 86.66 | 89.95 | 27689 | 24503 | 1.38% |
| 2025-08-06 | 85.15 | 87.28 | 2.10 | 2.47% | 84.66 | 87.95 | 20879 | 18092 | 1.04% |
| 2025-08-05 | 84.78 | 85.18 | 0.41 | 0.48% | 84.40 | 85.35 | 10048 | 8523 | 0.50% |
| 2025-08-04 | 84.40 | 84.77 | -0.17 | -0.20% | 83.55 | 85.31 | 18142 | 15280 | 0.91% |
| 2025-08-01 | 85.50 | 84.94 | -0.55 | -0.64% | 84.30 | 86.79 | 16486 | 14084 | 0.82% |
| 2025-07-31 | 84.80 | 85.49 | 0.23 | 0.27% | 84.80 | 87.52 | 25894 | 22326 | 1.29% |
| 2025-07-30 | 87.00 | 85.26 | -1.78 | -2.05% | 84.35 | 87.00 | 27387 | 23446 | 1.37% |
| 2025-07-29 | 86.55 | 87.04 | 0.49 | 0.57% | 84.60 | 87.08 | 28441 | 24422 | 1.42% |
| 2025-07-28 | 88.33 | 86.55 | -1.70 | -1.93% | 86.31 | 88.44 | 19376 | 16891 | 0.97% |
| 2025-07-25 | 85.58 | 88.25 | 2.46 | 2.87% | 85.11 | 88.50 | 25708 | 22476 | 1.28% |
| 2025-07-24 | 86.80 | 85.79 | -2.20 | -2.50% | 83.79 | 87.28 | 37083 | 31636 | 1.85% |
| 2025-07-23 | 90.00 | 87.99 | -2.22 | -2.46% | 87.61 | 91.16 | 26731 | 23830 | 1.34% |
| 2025-07-22 | 88.40 | 90.21 | 1.51 | 1.70% | 88.09 | 90.70 | 21489 | 19247 | 1.07% |
| 2025-07-21 | 87.80 | 88.70 | 0.87 | 0.99% | 87.28 | 89.25 | 13755 | 12124 | 0.69% |
| 2025-07-18 | 87.70 | 87.83 | 0.13 | 0.15% | 87.01 | 88.00 | 9947 | 8701 | 0.50% |
| 2025-07-17 | 88.90 | 87.70 | -1.20 | -1.35% | 86.33 | 89.68 | 20894 | 18241 | 1.04% |
| 2025-07-16 | 89.36 | 88.90 | -0.05 | -0.06% | 88.39 | 91.80 | 16693 | 14955 | 0.83% |
| 2025-07-15 | 87.05 | 88.95 | 1.60 | 1.83% | 86.99 | 89.28 | 13561 | 11938 | 0.68% |
| 2025-07-14 | 88.55 | 87.35 | -1.20 | -1.36% | 86.75 | 89.45 | 19243 | 16891 | 0.96% |
| 2025-07-11 | 89.20 | 88.55 | -0.90 | -1.01% | 87.06 | 90.13 | 23398 | 20682 | 1.17% |
| 2025-07-10 | 88.35 | 89.45 | 0.81 | 0.91% | 88.01 | 91.07 | 17070 | 15364 | 0.85% |
| 2025-07-09 | 87.92 | 88.64 | 0.64 | 0.73% | 87.21 | 89.66 | 22520 | 19971 | 1.12% |
| 2025-07-08 | 87.28 | 88.00 | 0.08 | 0.09% | 86.86 | 88.35 | 14031 | 12302 | 0.70% |
| 2025-07-07 | 86.20 | 87.92 | 3.07 | 3.62% | 85.85 | 88.58 | 27933 | 24550 | 1.40% |
| 2025-07-04 | 85.62 | 84.85 | -0.65 | -0.76% | 84.70 | 86.45 | 14734 | 12600 | 0.74% |
| 2025-07-03 | 86.70 | 85.50 | -1.20 | -1.38% | 85.22 | 87.99 | 14661 | 12655 | 0.73% |
| 2025-07-02 | 87.81 | 86.70 | -1.80 | -2.03% | 86.50 | 88.60 | 10731 | 9345 | 0.54% |
| 2025-07-01 | 87.66 | 88.50 | 0.89 | 1.02% | 86.25 | 88.83 | 17709 | 15490 | 0.88% |
| 2025-06-30 | 88.98 | 87.61 | -1.35 | -1.52% | 86.80 | 90.10 | 19802 | 17401 | 0.99% |
| 2025-06-27 | 88.68 | 88.96 | 0.19 | 0.21% | 86.44 | 91.00 | 20867 | 18526 | 1.04% |
| 2025-06-26 | 89.50 | 88.77 | -1.18 | -1.31% | 88.10 | 90.46 | 12854 | 11403 | 0.64% |
| 2025-06-25 | 87.79 | 89.95 | 2.25 | 2.57% | 87.45 | 90.70 | 22952 | 20472 | 1.15% |
| 2025-06-24 | 87.80 | 87.70 | 0.11 | 0.13% | 86.40 | 89.14 | 17994 | 15828 | 0.90% |
| 2025-06-23 | 87.83 | 87.59 | 0.39 | 0.45% | 85.80 | 88.00 | 16555 | 14414 | 0.83% |
| 2025-06-20 | 85.04 | 87.20 | 2.16 | 2.54% | 85.04 | 88.55 | 28900 | 25219 | 1.44% |
| 2025-06-19 | 85.35 | 85.04 | 0.09 | 0.11% | 84.72 | 86.50 | 13775 | 11809 | 0.69% |
| 2025-06-18 | 121.20 | 119.89 | -2.11 | -1.73% | 118.68 | 121.62 | 12515 | 14998 | 0.87% |
| 2025-06-17 | 124.20 | 122.00 | -1.09 | -0.89% | 121.02 | 125.57 | 12077 | 14811 | 0.84% |
| 2025-06-16 | 125.37 | 123.09 | -1.19 | -0.96% | 122.60 | 128.35 | 15361 | 19097 | 1.07% |
| 2025-06-13 | 127.07 | 124.28 | -3.32 | -2.60% | 124.28 | 129.76 | 19755 | 24935 | 1.38% |
| 2025-06-12 | 127.53 | 127.60 | -0.58 | -0.45% | 125.30 | 129.31 | 14294 | 18197 | 1.00% |
| 2025-06-11 | 124.55 | 128.18 | 2.18 | 1.73% | 124.55 | 128.35 | 13629 | 17346 | 0.95% |
| 2025-06-10 | 131.31 | 126.00 | -5.31 | -4.04% | 125.00 | 131.50 | 27712 | 35159 | 1.94% |
| 2025-06-09 | 132.52 | 131.31 | -1.21 | -0.91% | 131.17 | 135.90 | 11613 | 15460 | 0.81% |