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 | 113.80 | 113.31 | -0.46 | -0.40% | 112.31 | 115.20 | 19446 | 22058 | 4.39% |
| 2025-09-15 | 115.20 | 113.77 | -0.83 | -0.72% | 112.00 | 116.70 | 26047 | 29741 | 5.88% |
| 2025-09-12 | 113.60 | 114.60 | 0.80 | 0.70% | 111.80 | 116.99 | 40630 | 46605 | 9.17% |
| 2025-09-11 | 108.40 | 113.80 | 4.76 | 4.37% | 107.80 | 113.80 | 33289 | 36935 | 7.51% |
| 2025-09-10 | 110.96 | 109.04 | -1.46 | -1.32% | 109.00 | 111.24 | 18443 | 20256 | 4.16% |
| 2025-09-09 | 110.20 | 110.50 | 0.00 | 0.00% | 107.99 | 113.28 | 24593 | 27155 | 5.55% |
| 2025-09-08 | 110.55 | 110.50 | 0.10 | 0.09% | 109.02 | 112.31 | 22471 | 24797 | 5.07% |
| 2025-09-05 | 108.50 | 110.40 | 2.20 | 2.03% | 107.18 | 110.98 | 22924 | 25033 | 5.17% |
| 2025-09-04 | 112.00 | 108.20 | -3.80 | -3.39% | 105.00 | 114.90 | 32703 | 36015 | 7.38% |
| 2025-09-03 | 112.99 | 112.00 | -0.66 | -0.59% | 111.44 | 115.50 | 25094 | 28398 | 5.66% |
| 2025-09-02 | 122.00 | 112.66 | -11.04 | -8.92% | 111.53 | 122.00 | 56269 | 64720 | 12.70% |
| 2025-09-01 | 127.06 | 123.70 | 1.72 | 1.41% | 120.00 | 129.99 | 51982 | 64558 | 11.73% |
| 2025-08-29 | 126.19 | 121.98 | -6.02 | -4.70% | 119.02 | 126.19 | 47695 | 58247 | 10.76% |
| 2025-08-28 | 125.60 | 128.00 | 4.40 | 3.56% | 123.05 | 130.30 | 50268 | 63776 | 11.34% |
| 2025-08-27 | 118.88 | 123.60 | 5.90 | 5.01% | 118.88 | 135.22 | 72595 | 92115 | 16.38% |
| 2025-08-26 | 116.40 | 117.70 | 0.49 | 0.42% | 113.80 | 122.80 | 41647 | 48735 | 9.40% |
| 2025-08-25 | 121.97 | 117.21 | -2.50 | -2.09% | 115.31 | 124.65 | 49192 | 58365 | 11.10% |
| 2025-08-22 | 112.15 | 119.71 | 8.41 | 7.56% | 111.91 | 120.25 | 47763 | 55788 | 10.78% |
| 2025-08-21 | 115.32 | 111.30 | -3.41 | -2.97% | 110.50 | 115.69 | 38449 | 43523 | 8.68% |
| 2025-08-20 | 108.16 | 114.71 | 5.71 | 5.24% | 106.26 | 114.87 | 60473 | 67258 | 13.65% |
| 2025-08-19 | 104.60 | 109.00 | 4.40 | 4.21% | 103.11 | 109.80 | 49594 | 53026 | 11.19% |
| 2025-08-18 | 102.41 | 104.60 | 3.00 | 2.95% | 101.31 | 105.83 | 34445 | 35871 | 7.77% |
| 2025-08-15 | 101.24 | 101.60 | 0.57 | 0.56% | 100.61 | 102.82 | 23670 | 24074 | 5.34% |
| 2025-08-14 | 102.50 | 101.03 | -1.71 | -1.66% | 101.02 | 104.58 | 24931 | 25612 | 5.63% |
| 2025-08-13 | 102.65 | 102.74 | 0.07 | 0.07% | 101.00 | 103.36 | 23360 | 23907 | 5.27% |
| 2025-08-12 | 99.30 | 102.67 | 3.17 | 3.19% | 99.30 | 103.45 | 36779 | 37378 | 8.30% |
| 2025-08-11 | 96.66 | 99.50 | 2.49 | 2.57% | 96.40 | 101.71 | 28248 | 28051 | 6.37% |
| 2025-08-08 | 99.58 | 97.01 | -2.66 | -2.67% | 97.00 | 99.58 | 24923 | 24295 | 5.62% |
| 2025-08-07 | 99.60 | 99.67 | -0.58 | -0.58% | 99.07 | 101.47 | 23006 | 23034 | 5.19% |
| 2025-08-06 | 98.63 | 100.25 | 1.67 | 1.69% | 97.50 | 100.98 | 26307 | 26083 | 5.94% |
| 2025-08-05 | 99.00 | 98.58 | -0.13 | -0.13% | 98.27 | 99.40 | 18006 | 17756 | 4.06% |
| 2025-08-04 | 98.70 | 98.71 | -1.07 | -1.07% | 98.26 | 99.99 | 21458 | 21194 | 4.84% |
| 2025-08-01 | 101.00 | 99.78 | -0.31 | -0.31% | 98.57 | 102.58 | 19191 | 19232 | 4.33% |
| 2025-07-31 | 101.39 | 100.09 | -1.93 | -1.89% | 100.00 | 103.74 | 24028 | 24472 | 5.42% |
| 2025-07-30 | 102.90 | 102.02 | -1.38 | -1.33% | 101.30 | 105.98 | 25395 | 26313 | 5.73% |
| 2025-07-29 | 100.99 | 103.40 | 2.06 | 2.03% | 100.80 | 104.60 | 28576 | 29484 | 6.45% |
| 2025-07-28 | 103.16 | 101.34 | -1.82 | -1.76% | 100.80 | 103.20 | 21687 | 21982 | 4.89% |
| 2025-07-25 | 101.00 | 103.16 | 2.56 | 2.54% | 100.48 | 103.49 | 28166 | 28772 | 6.36% |
| 2025-07-24 | 100.47 | 100.60 | 0.59 | 0.59% | 99.61 | 101.48 | 12814 | 12868 | 2.89% |
| 2025-07-23 | 100.50 | 100.01 | -0.66 | -0.66% | 99.61 | 100.95 | 13576 | 13600 | 3.06% |
| 2025-07-22 | 101.71 | 100.67 | -2.06 | -2.01% | 99.97 | 102.88 | 16908 | 17100 | 3.82% |
| 2025-07-21 | 99.22 | 102.73 | 3.33 | 3.35% | 98.88 | 103.20 | 27548 | 27999 | 6.22% |
| 2025-07-18 | 100.00 | 99.40 | -0.20 | -0.20% | 98.77 | 101.49 | 13952 | 13939 | 3.15% |
| 2025-07-17 | 99.00 | 99.60 | -0.46 | -0.46% | 98.19 | 99.70 | 14439 | 14288 | 3.26% |
| 2025-07-16 | 97.03 | 100.06 | 2.89 | 2.97% | 97.00 | 101.52 | 20388 | 20350 | 4.60% |
| 2025-07-15 | 99.99 | 97.17 | -2.83 | -2.83% | 97.12 | 99.99 | 25024 | 24633 | 5.65% |
| 2025-07-14 | 100.24 | 100.00 | -0.24 | -0.24% | 99.51 | 100.84 | 8951 | 8966 | 2.02% |
| 2025-07-11 | 99.02 | 100.24 | 1.02 | 1.03% | 98.40 | 100.47 | 13723 | 13677 | 3.10% |
| 2025-07-10 | 99.09 | 99.22 | -0.10 | -0.10% | 98.80 | 100.94 | 11619 | 11566 | 2.62% |
| 2025-07-09 | 101.10 | 99.32 | -1.80 | -1.78% | 99.16 | 101.28 | 16427 | 16424 | 3.71% |
| 2025-07-08 | 101.50 | 101.12 | 0.57 | 0.57% | 100.00 | 102.56 | 17763 | 17915 | 4.01% |
| 2025-07-07 | 99.74 | 100.55 | 0.45 | 0.45% | 98.80 | 100.87 | 11777 | 11782 | 2.66% |
| 2025-07-04 | 103.50 | 100.10 | -3.06 | -2.97% | 99.64 | 104.11 | 29949 | 30226 | 6.76% |
| 2025-07-03 | 105.08 | 103.16 | -2.69 | -2.54% | 102.66 | 106.15 | 25756 | 26763 | 5.81% |
| 2025-07-02 | 104.00 | 105.85 | 2.44 | 2.36% | 103.45 | 110.45 | 54986 | 59136 | 12.41% |
| 2025-07-01 | 103.08 | 103.41 | 0.33 | 0.32% | 101.88 | 105.98 | 25097 | 26129 | 5.66% |
| 2025-06-30 | 102.72 | 103.08 | 1.01 | 0.99% | 100.98 | 103.30 | 22599 | 23063 | 5.10% |
| 2025-06-27 | 105.00 | 102.07 | -1.07 | -1.04% | 101.37 | 105.00 | 25033 | 25695 | 5.65% |
| 2025-06-26 | 106.50 | 103.14 | -4.04 | -3.77% | 102.77 | 106.59 | 32151 | 33455 | 7.26% |
| 2025-06-25 | 102.00 | 107.18 | 6.00 | 5.93% | 102.00 | 107.49 | 49363 | 52189 | 11.14% |
| 2025-06-24 | 99.05 | 101.18 | 2.53 | 2.56% | 99.05 | 101.65 | 16118 | 16243 | 3.64% |
| 2025-06-23 | 96.38 | 98.65 | 1.45 | 1.49% | 96.01 | 99.26 | 20275 | 19860 | 4.58% |
| 2025-06-20 | 99.96 | 97.20 | -2.76 | -2.76% | 96.53 | 102.00 | 19760 | 19381 | 4.46% |
| 2025-06-19 | 103.00 | 99.96 | -2.04 | -2.00% | 99.48 | 104.86 | 27121 | 27726 | 6.16% |
| 2025-06-18 | 101.22 | 102.00 | 0.67 | 0.66% | 99.51 | 103.97 | 22754 | 23326 | 5.17% |
| 2025-06-17 | 101.00 | 101.33 | 1.13 | 1.13% | 100.90 | 105.63 | 30173 | 31218 | 6.85% |
| 2025-06-16 | 100.39 | 100.20 | -0.90 | -0.89% | 99.72 | 102.54 | 15913 | 16005 | 3.61% |
| 2025-06-13 | 98.00 | 101.10 | 1.00 | 1.00% | 97.52 | 102.75 | 31357 | 31427 | 7.12% |
| 2025-06-12 | 101.98 | 100.10 | -1.95 | -1.91% | 99.46 | 105.00 | 35034 | 35695 | 7.96% |
| 2025-06-11 | 101.00 | 102.05 | 1.69 | 1.68% | 100.00 | 103.73 | 31440 | 32174 | 7.14% |
| 2025-06-10 | 103.30 | 100.36 | -3.04 | -2.94% | 99.23 | 103.30 | 36109 | 36428 | 8.20% |
| 2025-06-09 | 99.82 | 103.40 | 3.58 | 3.59% | 98.50 | 105.38 | 58696 | 60073 | 13.33% |