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 | 115.58 | 115.35 | -0.66 | -0.57% | 114.23 | 118.00 | 22572 | 26086 | 4.53% |
| 2025-09-15 | 123.00 | 116.01 | -0.86 | -0.74% | 115.88 | 123.00 | 31457 | 37251 | 6.31% |
| 2025-09-12 | 114.13 | 116.87 | 1.91 | 1.66% | 113.02 | 119.90 | 37907 | 44446 | 7.61% |
| 2025-09-11 | 103.47 | 114.96 | 11.00 | 10.58% | 103.47 | 117.72 | 53693 | 60410 | 10.78% |
| 2025-09-10 | 105.35 | 103.96 | -1.40 | -1.33% | 103.96 | 106.52 | 15106 | 15870 | 3.03% |
| 2025-09-09 | 108.82 | 105.36 | -3.46 | -3.18% | 104.40 | 108.88 | 18374 | 19575 | 3.69% |
| 2025-09-08 | 109.00 | 108.82 | -0.41 | -0.38% | 106.51 | 110.23 | 18961 | 20489 | 3.81% |
| 2025-09-05 | 106.49 | 109.23 | 4.66 | 4.46% | 104.55 | 109.28 | 24722 | 26492 | 4.96% |
| 2025-09-04 | 112.21 | 104.57 | -7.63 | -6.80% | 102.00 | 113.98 | 35221 | 37955 | 7.07% |
| 2025-09-03 | 109.57 | 112.20 | 3.34 | 3.07% | 108.12 | 116.33 | 32690 | 36888 | 6.56% |
| 2025-09-02 | 117.97 | 108.86 | -9.13 | -7.74% | 107.55 | 118.00 | 43615 | 48720 | 8.75% |
| 2025-09-01 | 115.46 | 117.99 | 10.52 | 9.79% | 111.18 | 120.10 | 54002 | 63153 | 10.84% |
| 2025-08-29 | 108.80 | 107.47 | -0.77 | -0.71% | 105.21 | 110.00 | 25155 | 26941 | 5.05% |
| 2025-08-28 | 105.51 | 108.24 | 2.44 | 2.31% | 103.97 | 108.97 | 29672 | 31722 | 5.96% |
| 2025-08-27 | 104.60 | 105.80 | 0.81 | 0.77% | 104.17 | 111.78 | 38474 | 41592 | 7.72% |
| 2025-08-26 | 106.18 | 104.99 | -3.43 | -3.16% | 103.87 | 107.50 | 29678 | 31310 | 5.96% |
| 2025-08-25 | 107.50 | 108.42 | 4.15 | 3.98% | 105.50 | 113.50 | 45021 | 48907 | 9.04% |
| 2025-08-22 | 101.05 | 104.27 | 2.64 | 2.60% | 101.05 | 105.80 | 33846 | 35311 | 6.79% |
| 2025-08-21 | 102.23 | 101.63 | -1.44 | -1.40% | 101.02 | 109.80 | 44944 | 47494 | 9.02% |
| 2025-08-20 | 99.30 | 103.07 | 3.27 | 3.28% | 97.07 | 103.80 | 36735 | 36833 | 7.37% |
| 2025-08-19 | 101.95 | 99.80 | -2.89 | -2.81% | 99.22 | 101.95 | 23585 | 23645 | 4.73% |
| 2025-08-18 | 103.50 | 102.69 | -1.21 | -1.16% | 100.38 | 104.03 | 31162 | 31907 | 6.25% |
| 2025-08-15 | 93.46 | 103.90 | 10.44 | 11.17% | 93.46 | 106.50 | 38638 | 38665 | 7.76% |
| 2025-08-14 | 95.86 | 93.46 | -2.54 | -2.65% | 93.46 | 95.95 | 14702 | 13938 | 2.95% |
| 2025-08-13 | 95.00 | 96.00 | 0.86 | 0.90% | 94.52 | 97.02 | 15631 | 14990 | 3.14% |
| 2025-08-12 | 93.61 | 95.14 | 1.54 | 1.65% | 92.00 | 95.69 | 16432 | 15399 | 3.30% |
| 2025-08-11 | 93.04 | 93.60 | 0.75 | 0.81% | 92.01 | 94.15 | 9673 | 9040 | 1.94% |
| 2025-08-08 | 96.01 | 92.85 | -3.75 | -3.88% | 92.68 | 96.12 | 13943 | 13090 | 2.80% |
| 2025-08-07 | 96.20 | 96.60 | 0.05 | 0.05% | 95.18 | 97.36 | 14098 | 13560 | 2.83% |
| 2025-08-06 | 92.60 | 96.55 | 3.98 | 4.30% | 92.00 | 97.68 | 23626 | 22630 | 4.74% |
| 2025-08-05 | 92.90 | 92.57 | 0.22 | 0.24% | 91.80 | 93.34 | 10604 | 9811 | 2.13% |
| 2025-08-04 | 91.15 | 92.35 | 1.15 | 1.26% | 90.22 | 93.29 | 12651 | 11660 | 2.54% |
| 2025-08-01 | 90.22 | 91.20 | 0.77 | 0.85% | 89.50 | 92.09 | 11814 | 10732 | 2.37% |
| 2025-07-31 | 91.08 | 90.43 | -0.17 | -0.19% | 90.02 | 93.32 | 18501 | 17028 | 3.71% |
| 2025-07-30 | 91.96 | 90.60 | -1.14 | -1.24% | 89.58 | 92.23 | 11790 | 10723 | 2.37% |
| 2025-07-29 | 91.00 | 91.74 | 0.55 | 0.60% | 90.66 | 92.24 | 10406 | 9524 | 2.09% |
| 2025-07-28 | 92.00 | 91.19 | -0.26 | -0.28% | 90.40 | 92.30 | 9689 | 8827 | 1.94% |
| 2025-07-25 | 89.00 | 91.45 | 2.30 | 2.58% | 89.00 | 91.50 | 16597 | 14999 | 3.33% |
| 2025-07-24 | 86.45 | 89.15 | 2.66 | 3.08% | 86.45 | 90.36 | 14585 | 12927 | 2.93% |
| 2025-07-23 | 87.19 | 86.49 | -0.71 | -0.81% | 86.17 | 87.69 | 10585 | 9202 | 2.12% |
| 2025-07-22 | 87.00 | 87.20 | -1.41 | -1.59% | 87.00 | 89.40 | 10302 | 9073 | 2.07% |
| 2025-07-21 | 90.18 | 88.61 | -1.71 | -1.89% | 88.61 | 90.55 | 9771 | 8719 | 1.96% |
| 2025-07-18 | 88.51 | 90.32 | 0.13 | 0.14% | 86.59 | 90.75 | 13054 | 11601 | 2.62% |
| 2025-07-17 | 90.09 | 90.19 | -0.44 | -0.49% | 89.32 | 90.44 | 7009 | 6307 | 1.41% |
| 2025-07-16 | 88.49 | 90.63 | 1.85 | 2.08% | 88.11 | 91.50 | 11735 | 10604 | 2.36% |
| 2025-07-15 | 89.54 | 88.78 | -0.98 | -1.09% | 88.06 | 89.99 | 6441 | 5713 | 1.29% |
| 2025-07-14 | 90.00 | 89.76 | 0.13 | 0.15% | 88.61 | 90.44 | 6117 | 5470 | 1.23% |
| 2025-07-11 | 89.02 | 89.63 | 0.69 | 0.78% | 88.19 | 90.46 | 8510 | 7600 | 1.71% |
| 2025-07-10 | 87.39 | 88.94 | 1.50 | 1.72% | 87.00 | 89.64 | 8659 | 7663 | 1.74% |
| 2025-07-09 | 88.15 | 87.44 | -0.75 | -0.85% | 87.44 | 88.86 | 5372 | 4714 | 1.08% |
| 2025-07-08 | 86.99 | 88.19 | 1.55 | 1.79% | 86.28 | 88.70 | 7925 | 6973 | 1.59% |
| 2025-07-07 | 86.18 | 86.64 | 0.44 | 0.51% | 85.86 | 87.28 | 4984 | 4315 | 1.00% |
| 2025-07-04 | 87.50 | 86.20 | -1.48 | -1.69% | 86.00 | 88.18 | 10638 | 9257 | 2.14% |
| 2025-07-03 | 87.40 | 87.68 | 0.28 | 0.32% | 87.06 | 88.50 | 8057 | 7071 | 1.62% |
| 2025-07-02 | 90.76 | 87.40 | -3.80 | -4.17% | 87.28 | 91.36 | 14729 | 13027 | 2.96% |
| 2025-07-01 | 91.42 | 91.20 | -0.40 | -0.44% | 90.68 | 92.50 | 8320 | 7605 | 1.67% |
| 2025-06-30 | 91.49 | 91.60 | 0.45 | 0.49% | 91.25 | 92.80 | 9312 | 8558 | 1.87% |
| 2025-06-27 | 90.98 | 91.15 | 1.14 | 1.27% | 90.34 | 92.47 | 11862 | 10857 | 2.38% |
| 2025-06-26 | 92.35 | 90.01 | -2.29 | -2.48% | 89.81 | 92.50 | 10530 | 9581 | 2.11% |
| 2025-06-25 | 92.00 | 92.30 | 0.56 | 0.61% | 90.81 | 92.56 | 9228 | 8480 | 1.85% |
| 2025-06-24 | 91.76 | 91.74 | 0.89 | 0.98% | 90.63 | 91.95 | 9353 | 8553 | 1.88% |
| 2025-06-23 | 87.60 | 90.85 | 2.97 | 3.38% | 87.27 | 92.15 | 11889 | 10744 | 2.39% |
| 2025-06-20 | 89.31 | 87.88 | -1.43 | -1.60% | 87.88 | 90.30 | 6978 | 6208 | 1.40% |
| 2025-06-19 | 89.07 | 89.31 | 0.21 | 0.24% | 88.91 | 91.50 | 11659 | 10510 | 2.34% |
| 2025-06-18 | 88.15 | 89.10 | 0.95 | 1.08% | 87.30 | 89.38 | 8075 | 7163 | 1.62% |
| 2025-06-17 | 87.80 | 88.15 | 0.49 | 0.56% | 86.91 | 88.92 | 10045 | 8802 | 2.02% |
| 2025-06-16 | 88.79 | 87.66 | -1.22 | -1.37% | 86.76 | 89.21 | 10897 | 9566 | 2.19% |
| 2025-06-13 | 90.01 | 88.88 | -1.27 | -1.41% | 88.28 | 90.74 | 7888 | 7059 | 1.58% |
| 2025-06-12 | 93.00 | 90.15 | -3.10 | -3.32% | 89.30 | 93.00 | 13618 | 12348 | 2.73% |
| 2025-06-11 | 91.32 | 93.25 | 1.83 | 2.00% | 90.64 | 93.70 | 14305 | 13247 | 2.87% |
| 2025-06-10 | 91.88 | 91.42 | -0.32 | -0.35% | 88.18 | 92.44 | 19933 | 17979 | 4.00% |
| 2025-06-09 | 92.85 | 91.74 | -1.11 | -1.20% | 90.91 | 92.85 | 12454 | 11395 | 2.50% |