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 | 119.00 | 120.26 | -1.55 | -1.27% | 117.55 | 121.50 | 23837 | 28498 | 2.65% |
| 2025-09-15 | 115.91 | 121.81 | 7.88 | 6.92% | 115.58 | 125.00 | 24718 | 29852 | 2.75% |
| 2025-09-12 | 118.77 | 113.93 | -4.67 | -3.94% | 112.19 | 118.77 | 19399 | 22216 | 2.15% |
| 2025-09-11 | 114.90 | 118.60 | 3.40 | 2.95% | 113.28 | 118.60 | 14868 | 17322 | 1.65% |
| 2025-09-10 | 113.00 | 115.20 | 0.97 | 0.85% | 113.00 | 117.99 | 12528 | 14470 | 1.39% |
| 2025-09-09 | 116.41 | 114.23 | -2.84 | -2.43% | 113.64 | 118.59 | 12523 | 14501 | 1.39% |
| 2025-09-08 | 118.03 | 117.07 | 0.84 | 0.72% | 116.00 | 122.00 | 16850 | 19889 | 1.87% |
| 2025-09-05 | 111.24 | 116.23 | 7.00 | 6.41% | 109.31 | 116.75 | 15437 | 17523 | 1.71% |
| 2025-09-04 | 114.59 | 109.23 | -5.16 | -4.51% | 107.02 | 116.15 | 18567 | 20722 | 2.06% |
| 2025-09-03 | 116.00 | 114.39 | -2.19 | -1.88% | 113.53 | 118.66 | 14179 | 16377 | 1.57% |
| 2025-09-02 | 115.00 | 116.58 | 0.06 | 0.05% | 113.34 | 119.30 | 21005 | 24449 | 2.33% |
| 2025-09-01 | 119.11 | 116.52 | -1.07 | -0.91% | 116.00 | 122.00 | 21013 | 24861 | 2.33% |
| 2025-08-29 | 120.96 | 117.59 | -3.00 | -2.49% | 116.33 | 121.07 | 15899 | 18721 | 1.77% |
| 2025-08-28 | 117.41 | 120.59 | 2.60 | 2.20% | 116.00 | 123.50 | 23282 | 27916 | 2.59% |
| 2025-08-27 | 118.30 | 117.99 | 1.19 | 1.02% | 116.80 | 127.70 | 35664 | 43571 | 3.96% |
| 2025-08-26 | 107.63 | 116.80 | 8.20 | 7.55% | 107.61 | 117.38 | 21899 | 24927 | 2.43% |
| 2025-08-25 | 108.77 | 108.60 | -0.17 | -0.16% | 107.29 | 111.29 | 12263 | 13430 | 1.36% |
| 2025-08-22 | 103.68 | 108.77 | 4.54 | 4.36% | 103.68 | 109.42 | 15175 | 16292 | 1.69% |
| 2025-08-21 | 106.50 | 104.23 | -1.42 | -1.34% | 103.13 | 106.73 | 11623 | 12177 | 1.29% |
| 2025-08-20 | 104.13 | 105.65 | 1.17 | 1.12% | 102.21 | 106.49 | 10473 | 10877 | 1.16% |
| 2025-08-19 | 105.10 | 104.48 | -1.46 | -1.38% | 102.61 | 105.89 | 9767 | 10174 | 1.08% |
| 2025-08-18 | 101.60 | 105.94 | 4.66 | 4.60% | 101.29 | 106.80 | 15777 | 16614 | 1.75% |
| 2025-08-15 | 99.34 | 101.28 | 1.76 | 1.77% | 98.95 | 102.28 | 11068 | 11161 | 1.23% |
| 2025-08-14 | 102.70 | 99.52 | -2.49 | -2.44% | 98.93 | 102.70 | 11278 | 11327 | 1.25% |
| 2025-08-13 | 99.45 | 102.01 | 2.31 | 2.32% | 99.16 | 102.76 | 11390 | 11541 | 1.26% |
| 2025-08-12 | 99.45 | 99.70 | 0.02 | 0.02% | 98.65 | 100.96 | 10407 | 10395 | 1.16% |
| 2025-08-11 | 94.22 | 99.68 | 5.07 | 5.36% | 94.22 | 100.29 | 17809 | 17496 | 1.98% |
| 2025-08-08 | 96.59 | 94.61 | -2.18 | -2.25% | 94.61 | 97.10 | 8075 | 7690 | 0.90% |
| 2025-08-07 | 98.00 | 96.79 | -0.56 | -0.58% | 95.72 | 98.70 | 12439 | 12066 | 1.38% |
| 2025-08-06 | 92.71 | 97.35 | 4.84 | 5.23% | 91.75 | 97.68 | 19166 | 18356 | 2.13% |
| 2025-08-05 | 92.80 | 92.51 | -0.27 | -0.29% | 92.06 | 93.32 | 6123 | 5669 | 0.68% |
| 2025-08-04 | 91.48 | 92.78 | 0.38 | 0.41% | 90.48 | 93.09 | 7907 | 7272 | 0.88% |
| 2025-08-01 | 91.51 | 92.40 | 1.17 | 1.28% | 91.02 | 94.48 | 12402 | 11487 | 1.38% |
| 2025-07-31 | 91.57 | 91.23 | -0.34 | -0.37% | 90.87 | 93.60 | 10738 | 9901 | 1.19% |
| 2025-07-30 | 93.96 | 91.57 | -3.00 | -3.17% | 91.12 | 94.83 | 15125 | 14045 | 1.68% |
| 2025-07-29 | 96.02 | 94.57 | -1.78 | -1.85% | 93.80 | 98.88 | 17927 | 17193 | 1.99% |
| 2025-07-28 | 93.88 | 96.35 | 2.78 | 2.97% | 93.25 | 96.80 | 16135 | 15420 | 1.79% |
| 2025-07-25 | 93.00 | 93.57 | 1.01 | 1.09% | 91.55 | 93.73 | 10486 | 9707 | 1.16% |
| 2025-07-24 | 91.80 | 92.56 | 0.05 | 0.05% | 91.40 | 93.71 | 11765 | 10837 | 1.31% |
| 2025-07-23 | 87.99 | 92.51 | 4.53 | 5.15% | 86.58 | 93.76 | 25506 | 23380 | 2.83% |
| 2025-07-22 | 89.10 | 87.98 | -2.45 | -2.71% | 87.20 | 92.00 | 16407 | 14689 | 1.82% |
| 2025-07-21 | 88.50 | 90.43 | 2.25 | 2.55% | 87.75 | 92.42 | 15897 | 14400 | 1.77% |
| 2025-07-18 | 88.89 | 88.18 | -0.16 | -0.18% | 87.23 | 89.43 | 8950 | 7886 | 0.99% |
| 2025-07-17 | 88.53 | 88.34 | -0.21 | -0.24% | 87.60 | 90.30 | 12468 | 11090 | 1.38% |
| 2025-07-16 | 87.20 | 88.55 | 1.01 | 1.15% | 86.55 | 89.39 | 12470 | 10990 | 1.38% |
| 2025-07-15 | 85.22 | 87.54 | 2.32 | 2.72% | 84.05 | 87.55 | 13844 | 11900 | 1.54% |
| 2025-07-14 | 84.55 | 85.22 | 1.12 | 1.33% | 83.35 | 85.50 | 11033 | 9345 | 1.23% |
| 2025-07-11 | 83.40 | 84.10 | 1.05 | 1.26% | 82.50 | 84.50 | 8217 | 6883 | 0.91% |
| 2025-07-10 | 84.65 | 83.05 | -0.97 | -1.15% | 82.18 | 84.65 | 10160 | 8424 | 1.13% |
| 2025-07-09 | 83.70 | 84.02 | -0.06 | -0.07% | 83.51 | 84.69 | 7785 | 6543 | 0.86% |
| 2025-07-08 | 83.00 | 84.08 | 1.08 | 1.30% | 82.76 | 84.97 | 10855 | 9123 | 1.21% |
| 2025-07-07 | 82.20 | 83.00 | 0.21 | 0.25% | 81.85 | 83.88 | 8921 | 7377 | 0.99% |
| 2025-07-04 | 83.97 | 82.79 | -1.52 | -1.80% | 82.50 | 84.55 | 12942 | 10803 | 1.44% |
| 2025-07-03 | 83.90 | 84.31 | 0.19 | 0.23% | 83.80 | 85.20 | 9338 | 7888 | 1.04% |
| 2025-07-02 | 86.92 | 84.12 | -3.56 | -4.06% | 83.61 | 87.70 | 19820 | 16757 | 2.20% |
| 2025-07-01 | 88.88 | 87.68 | -1.56 | -1.75% | 87.13 | 89.75 | 11649 | 10236 | 1.29% |
| 2025-06-30 | 87.65 | 89.24 | 1.59 | 1.81% | 87.00 | 89.98 | 21459 | 19031 | 2.38% |
| 2025-06-27 | 94.62 | 87.65 | -3.55 | -3.89% | 87.60 | 95.00 | 26429 | 23920 | 2.94% |
| 2025-06-26 | 95.57 | 91.20 | -4.18 | -4.38% | 90.82 | 96.00 | 18662 | 17270 | 2.07% |
| 2025-06-25 | 94.50 | 95.38 | -0.57 | -0.59% | 93.67 | 96.71 | 15976 | 15144 | 1.77% |
| 2025-06-24 | 94.66 | 95.95 | 5.80 | 6.43% | 94.66 | 98.77 | 23634 | 22753 | 2.62% |
| 2025-06-23 | 88.11 | 90.15 | 1.01 | 1.13% | 87.60 | 90.72 | 9376 | 8360 | 1.04% |
| 2025-06-20 | 91.50 | 89.14 | -1.25 | -1.38% | 88.50 | 91.50 | 7431 | 6633 | 0.83% |
| 2025-06-19 | 90.09 | 90.39 | 0.33 | 0.37% | 90.09 | 93.50 | 11566 | 10605 | 1.28% |
| 2025-06-18 | 92.00 | 90.06 | -2.64 | -2.85% | 89.20 | 92.56 | 12845 | 11595 | 1.43% |
| 2025-06-17 | 93.61 | 92.70 | -1.24 | -1.32% | 91.80 | 94.88 | 7254 | 6727 | 0.81% |
| 2025-06-16 | 91.67 | 93.94 | 2.54 | 2.78% | 91.01 | 95.61 | 12914 | 12167 | 1.43% |
| 2025-06-13 | 95.58 | 91.40 | -4.61 | -4.80% | 91.33 | 96.50 | 18180 | 16892 | 2.02% |
| 2025-06-12 | 92.18 | 96.01 | 3.62 | 3.92% | 91.00 | 97.88 | 23539 | 22372 | 2.61% |
| 2025-06-11 | 94.43 | 92.39 | -1.23 | -1.31% | 91.70 | 96.20 | 17766 | 16633 | 1.97% |
| 2025-06-10 | 95.50 | 93.62 | -1.92 | -2.01% | 93.02 | 97.16 | 14887 | 14061 | 1.65% |
| 2025-06-09 | 96.77 | 95.54 | -1.69 | -1.74% | 94.63 | 98.37 | 17170 | 16461 | 1.91% |