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 | 112.19 | 110.36 | -1.84 | -1.64% | 109.90 | 113.39 | 50465 | 56014 | 1.12% |
| 2025-09-15 | 114.00 | 112.20 | -1.58 | -1.39% | 112.18 | 114.59 | 46849 | 53160 | 1.04% |
| 2025-09-12 | 115.06 | 113.78 | -1.20 | -1.04% | 112.77 | 115.94 | 59756 | 68187 | 1.33% |
| 2025-09-11 | 110.01 | 114.98 | 1.32 | 1.16% | 108.63 | 115.23 | 71620 | 80817 | 1.59% |
| 2025-09-10 | 114.95 | 113.66 | -1.29 | -1.12% | 113.30 | 116.64 | 46289 | 53036 | 1.03% |
| 2025-09-09 | 114.00 | 115.35 | 0.02 | 0.02% | 114.00 | 119.18 | 67972 | 79312 | 1.51% |
| 2025-09-08 | 117.24 | 115.33 | -1.92 | -1.64% | 113.68 | 117.97 | 63191 | 73191 | 1.40% |
| 2025-09-05 | 112.20 | 117.25 | 5.36 | 4.79% | 111.40 | 117.25 | 71759 | 82308 | 1.59% |
| 2025-09-04 | 119.00 | 111.89 | -6.41 | -5.42% | 109.82 | 119.26 | 102609 | 117303 | 2.28% |
| 2025-09-03 | 115.00 | 118.30 | 3.01 | 2.61% | 114.88 | 120.10 | 92420 | 108597 | 2.05% |
| 2025-09-02 | 116.00 | 115.29 | -1.69 | -1.44% | 114.80 | 120.27 | 110872 | 129969 | 2.46% |
| 2025-09-01 | 113.50 | 116.98 | 2.98 | 2.61% | 112.01 | 122.20 | 144742 | 170538 | 3.22% |
| 2025-08-29 | 114.50 | 114.00 | 0.68 | 0.60% | 111.57 | 116.83 | 109335 | 124800 | 2.43% |
| 2025-08-28 | 111.31 | 113.32 | 2.01 | 1.81% | 109.15 | 115.77 | 145760 | 164620 | 3.24% |
| 2025-08-27 | 99.99 | 111.31 | 16.17 | 17.00% | 99.99 | 114.17 | 215510 | 239544 | 4.79% |
| 2025-08-26 | 94.10 | 95.14 | 1.36 | 1.45% | 92.90 | 95.20 | 78187 | 73826 | 1.74% |
| 2025-08-25 | 91.67 | 93.78 | 3.03 | 3.34% | 91.67 | 95.59 | 75366 | 70708 | 1.67% |
| 2025-08-22 | 90.15 | 90.75 | 0.95 | 1.06% | 89.33 | 90.76 | 41697 | 37553 | 0.93% |
| 2025-08-21 | 90.60 | 89.80 | -0.52 | -0.58% | 89.01 | 90.68 | 31805 | 28631 | 0.71% |
| 2025-08-20 | 89.86 | 90.32 | 0.33 | 0.37% | 88.80 | 90.57 | 40383 | 36200 | 0.90% |
| 2025-08-19 | 91.51 | 89.99 | -1.52 | -1.66% | 89.91 | 92.88 | 47412 | 43179 | 1.05% |
| 2025-08-18 | 91.48 | 91.51 | 0.04 | 0.04% | 90.59 | 92.70 | 55501 | 50785 | 1.23% |
| 2025-08-15 | 90.01 | 91.47 | 1.46 | 1.62% | 88.80 | 91.96 | 42728 | 38842 | 0.95% |
| 2025-08-14 | 90.00 | 90.01 | 0.37 | 0.41% | 89.41 | 91.75 | 49263 | 44620 | 1.09% |
| 2025-08-13 | 89.40 | 89.64 | 0.17 | 0.19% | 89.04 | 90.99 | 50743 | 45618 | 1.13% |
| 2025-08-12 | 90.00 | 89.47 | -0.66 | -0.73% | 88.58 | 90.56 | 45616 | 40791 | 1.01% |
| 2025-08-11 | 92.00 | 90.13 | -4.38 | -4.63% | 89.98 | 92.72 | 95288 | 86727 | 2.12% |
| 2025-08-08 | 94.38 | 94.51 | -0.68 | -0.71% | 94.24 | 95.68 | 24580 | 23332 | 0.55% |
| 2025-08-07 | 99.20 | 95.19 | -4.22 | -4.25% | 94.50 | 100.20 | 56548 | 54623 | 1.26% |
| 2025-08-06 | 99.77 | 99.41 | -0.36 | -0.36% | 98.68 | 100.77 | 25600 | 25491 | 0.57% |
| 2025-08-05 | 98.38 | 99.77 | 1.10 | 1.11% | 97.91 | 100.16 | 33774 | 33434 | 0.75% |
| 2025-08-04 | 98.08 | 98.67 | 0.19 | 0.19% | 96.88 | 99.15 | 34249 | 33487 | 0.76% |
| 2025-08-01 | 97.20 | 98.48 | 1.28 | 1.32% | 96.46 | 100.20 | 39691 | 39107 | 0.88% |
| 2025-07-31 | 97.89 | 97.20 | -1.02 | -1.04% | 97.00 | 99.12 | 37875 | 37119 | 0.84% |
| 2025-07-30 | 99.91 | 98.22 | -2.46 | -2.44% | 97.35 | 100.68 | 40816 | 40429 | 0.91% |
| 2025-07-29 | 101.98 | 100.68 | -1.23 | -1.21% | 99.18 | 103.00 | 42019 | 42174 | 0.93% |
| 2025-07-28 | 96.97 | 101.91 | 5.75 | 5.98% | 96.12 | 102.14 | 59852 | 59460 | 1.33% |
| 2025-07-25 | 96.00 | 96.16 | -0.02 | -0.02% | 95.27 | 98.18 | 30717 | 29707 | 0.68% |
| 2025-07-24 | 96.31 | 96.18 | 0.12 | 0.12% | 95.56 | 97.06 | 28831 | 27773 | 0.64% |
| 2025-07-23 | 96.60 | 96.06 | 0.06 | 0.06% | 95.05 | 97.14 | 25838 | 24913 | 0.57% |
| 2025-07-22 | 95.50 | 96.00 | 0.05 | 0.05% | 94.90 | 98.11 | 35642 | 34395 | 0.79% |
| 2025-07-21 | 98.80 | 95.95 | -3.16 | -3.19% | 94.00 | 98.90 | 57723 | 55247 | 1.28% |
| 2025-07-18 | 99.01 | 99.11 | 0.10 | 0.10% | 97.51 | 100.50 | 40441 | 40095 | 0.90% |
| 2025-07-17 | 97.89 | 99.01 | 0.99 | 1.01% | 97.89 | 100.20 | 39988 | 39643 | 0.89% |
| 2025-07-16 | 99.95 | 98.02 | -1.46 | -1.47% | 97.74 | 100.99 | 29776 | 29408 | 0.66% |
| 2025-07-15 | 98.99 | 99.48 | 0.49 | 0.49% | 97.41 | 99.80 | 48946 | 48253 | 1.09% |
| 2025-07-14 | 94.89 | 98.99 | 4.18 | 4.41% | 94.43 | 99.48 | 60432 | 59240 | 1.34% |
| 2025-07-11 | 94.18 | 94.81 | 0.64 | 0.68% | 93.50 | 96.35 | 29549 | 28201 | 0.66% |
| 2025-07-10 | 93.18 | 94.17 | 1.30 | 1.40% | 92.66 | 94.88 | 24810 | 23319 | 0.55% |
| 2025-07-09 | 92.00 | 92.87 | 0.55 | 0.60% | 91.50 | 94.28 | 31157 | 29050 | 0.69% |
| 2025-07-08 | 92.00 | 92.32 | 0.08 | 0.09% | 90.38 | 93.36 | 40775 | 37333 | 0.91% |
| 2025-07-07 | 94.32 | 92.24 | -2.37 | -2.51% | 92.00 | 95.70 | 35613 | 33176 | 0.79% |
| 2025-07-04 | 94.85 | 94.61 | -0.01 | -0.01% | 93.77 | 96.33 | 30544 | 29010 | 0.68% |
| 2025-07-03 | 94.82 | 94.62 | 0.25 | 0.26% | 93.95 | 95.66 | 24854 | 23520 | 0.55% |
| 2025-07-02 | 96.68 | 94.37 | -2.74 | -2.82% | 93.44 | 97.20 | 38414 | 36482 | 0.85% |
| 2025-07-01 | 93.66 | 97.11 | 4.07 | 4.37% | 93.07 | 97.19 | 48159 | 46134 | 1.07% |
| 2025-06-30 | 93.48 | 93.04 | -0.05 | -0.05% | 92.10 | 93.74 | 24950 | 23196 | 0.55% |
| 2025-06-27 | 93.05 | 93.09 | 0.04 | 0.04% | 92.02 | 94.78 | 24591 | 22891 | 0.55% |
| 2025-06-26 | 94.01 | 93.05 | -1.54 | -1.63% | 91.60 | 94.10 | 27684 | 25641 | 0.62% |
| 2025-06-25 | 96.23 | 94.59 | -1.06 | -1.11% | 94.00 | 96.47 | 27920 | 26453 | 0.62% |
| 2025-06-24 | 93.60 | 95.65 | 2.12 | 2.27% | 93.60 | 97.80 | 42623 | 40881 | 0.95% |
| 2025-06-23 | 92.01 | 93.53 | 1.06 | 1.15% | 90.70 | 94.32 | 28277 | 26173 | 0.63% |
| 2025-06-20 | 92.31 | 92.47 | 0.72 | 0.78% | 91.41 | 93.22 | 18188 | 16850 | 0.40% |
| 2025-06-19 | 93.78 | 91.75 | -1.85 | -1.98% | 91.38 | 94.77 | 23935 | 22179 | 0.53% |
| 2025-06-18 | 91.51 | 93.60 | 1.74 | 1.89% | 91.22 | 94.22 | 27842 | 25857 | 0.62% |
| 2025-06-17 | 94.51 | 91.86 | -2.14 | -2.28% | 91.51 | 95.54 | 41829 | 38894 | 0.93% |
| 2025-06-16 | 95.85 | 94.00 | -1.35 | -1.42% | 93.18 | 97.09 | 38884 | 36873 | 0.86% |
| 2025-06-13 | 94.61 | 95.35 | -0.66 | -0.69% | 93.90 | 96.22 | 47278 | 44821 | 1.05% |
| 2025-06-12 | 93.80 | 96.01 | 2.41 | 2.57% | 93.10 | 96.30 | 36330 | 34468 | 0.81% |
| 2025-06-11 | 94.25 | 93.60 | -1.37 | -1.44% | 92.80 | 95.27 | 34640 | 32481 | 0.77% |
| 2025-06-10 | 96.90 | 94.97 | -1.03 | -1.07% | 93.73 | 97.04 | 45451 | 43185 | 1.01% |
| 2025-06-09 | 95.01 | 96.00 | 1.70 | 1.80% | 95.01 | 99.99 | 63158 | 61721 | 1.40% |