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 | 126.41 | 124.00 | -2.40 | -1.90% | 122.00 | 127.44 | 36208 | 45030 | 5.00% |
| 2025-09-15 | 134.00 | 126.40 | -7.65 | -5.71% | 125.71 | 134.00 | 59145 | 75772 | 8.17% |
| 2025-09-12 | 113.22 | 134.05 | 22.34 | 20.00% | 111.71 | 134.05 | 75469 | 95145 | 10.43% |
| 2025-09-11 | 106.95 | 111.71 | 5.71 | 5.39% | 104.77 | 113.96 | 28228 | 31053 | 3.90% |
| 2025-09-10 | 105.07 | 106.00 | 0.31 | 0.29% | 105.07 | 109.40 | 24895 | 26793 | 3.44% |
| 2025-09-09 | 107.11 | 105.69 | -2.59 | -2.39% | 103.50 | 108.00 | 22848 | 24110 | 3.16% |
| 2025-09-08 | 106.11 | 108.28 | 2.03 | 1.91% | 103.02 | 112.00 | 36043 | 38874 | 4.98% |
| 2025-09-05 | 105.00 | 106.25 | 1.12 | 1.07% | 103.78 | 107.27 | 24092 | 25404 | 3.33% |
| 2025-09-04 | 113.01 | 105.13 | -10.65 | -9.20% | 100.01 | 116.28 | 42861 | 45783 | 5.92% |
| 2025-09-03 | 111.66 | 115.78 | 5.53 | 5.02% | 109.36 | 119.59 | 32899 | 37765 | 4.55% |
| 2025-09-02 | 112.30 | 110.25 | -2.02 | -1.80% | 108.19 | 115.45 | 32385 | 36466 | 4.48% |
| 2025-09-01 | 109.99 | 112.27 | 6.87 | 6.52% | 105.06 | 114.18 | 47853 | 52853 | 6.61% |
| 2025-08-29 | 104.21 | 105.40 | 1.56 | 1.50% | 101.00 | 106.60 | 28958 | 30063 | 4.00% |
| 2025-08-28 | 99.02 | 103.84 | 3.67 | 3.66% | 99.00 | 105.36 | 28520 | 29106 | 3.94% |
| 2025-08-27 | 101.36 | 100.17 | -1.94 | -1.90% | 100.17 | 106.90 | 30153 | 31190 | 4.17% |
| 2025-08-26 | 101.11 | 102.11 | 0.21 | 0.21% | 100.10 | 104.78 | 29052 | 29672 | 4.02% |
| 2025-08-25 | 102.18 | 101.90 | 2.30 | 2.31% | 99.00 | 107.50 | 49346 | 50829 | 6.82% |
| 2025-08-22 | 94.50 | 99.60 | 4.90 | 5.17% | 94.06 | 103.49 | 50361 | 49944 | 6.96% |
| 2025-08-21 | 96.42 | 94.70 | -3.00 | -3.07% | 94.17 | 98.00 | 21240 | 20339 | 2.94% |
| 2025-08-20 | 93.97 | 97.70 | 4.58 | 4.92% | 90.26 | 98.88 | 40648 | 38443 | 5.62% |
| 2025-08-19 | 95.50 | 93.12 | -2.38 | -2.49% | 92.56 | 96.10 | 23548 | 22077 | 3.25% |
| 2025-08-18 | 93.97 | 95.50 | 2.51 | 2.70% | 92.23 | 97.50 | 37899 | 35871 | 5.24% |
| 2025-08-15 | 93.93 | 92.99 | -0.61 | -0.65% | 91.89 | 95.00 | 23735 | 22172 | 3.28% |
| 2025-08-14 | 89.99 | 93.60 | 3.61 | 4.01% | 88.74 | 95.00 | 41426 | 38340 | 5.73% |
| 2025-08-13 | 89.76 | 89.99 | 1.59 | 1.80% | 88.50 | 93.48 | 36469 | 33196 | 5.04% |
| 2025-08-12 | 92.00 | 88.40 | -3.42 | -3.72% | 87.00 | 93.00 | 33736 | 30002 | 4.66% |
| 2025-08-11 | 87.00 | 91.82 | 4.37 | 5.00% | 86.20 | 94.79 | 40025 | 36223 | 5.53% |
| 2025-08-08 | 89.80 | 87.45 | -1.95 | -2.18% | 87.18 | 89.80 | 14977 | 13161 | 2.07% |
| 2025-08-07 | 91.71 | 89.40 | -2.50 | -2.72% | 89.15 | 92.70 | 19398 | 17533 | 2.68% |
| 2025-08-06 | 91.11 | 91.90 | 0.79 | 0.87% | 89.50 | 91.90 | 22017 | 19929 | 3.04% |
| 2025-08-05 | 92.11 | 91.11 | -1.33 | -1.44% | 90.58 | 92.60 | 18571 | 16959 | 2.57% |
| 2025-08-04 | 92.88 | 92.44 | -1.60 | -1.70% | 91.40 | 95.59 | 25362 | 23452 | 3.51% |
| 2025-08-01 | 95.00 | 94.04 | 0.02 | 0.02% | 92.82 | 97.66 | 33330 | 31750 | 4.61% |
| 2025-07-31 | 89.26 | 94.02 | 3.90 | 4.33% | 89.26 | 95.50 | 39478 | 37101 | 5.46% |
| 2025-07-30 | 89.95 | 90.12 | -0.68 | -0.75% | 88.90 | 91.96 | 25036 | 22614 | 3.46% |
| 2025-07-29 | 87.80 | 90.80 | 2.29 | 2.59% | 87.20 | 92.18 | 27177 | 24606 | 3.76% |
| 2025-07-28 | 90.00 | 88.51 | -0.02 | -0.02% | 87.11 | 90.00 | 27386 | 24248 | 3.79% |
| 2025-07-25 | 86.20 | 88.53 | 2.33 | 2.70% | 84.92 | 88.97 | 26815 | 23274 | 3.71% |
| 2025-07-24 | 84.40 | 86.20 | 0.94 | 1.10% | 84.40 | 88.77 | 30958 | 26753 | 4.28% |
| 2025-07-23 | 82.85 | 85.26 | 2.16 | 2.60% | 82.25 | 86.86 | 30574 | 25988 | 4.23% |
| 2025-07-22 | 84.30 | 83.10 | -1.86 | -2.19% | 83.07 | 86.94 | 25720 | 21822 | 3.55% |
| 2025-07-21 | 82.73 | 84.96 | 0.95 | 1.13% | 82.05 | 85.00 | 25298 | 21183 | 3.50% |
| 2025-07-18 | 84.18 | 84.01 | -0.17 | -0.20% | 83.50 | 85.50 | 17718 | 14906 | 2.45% |
| 2025-07-17 | 87.01 | 84.18 | -2.32 | -2.68% | 84.00 | 87.10 | 28796 | 24348 | 4.03% |
| 2025-07-16 | 87.01 | 86.50 | -0.25 | -0.29% | 85.50 | 88.34 | 17487 | 15193 | 2.45% |
| 2025-07-15 | 90.80 | 86.75 | -4.67 | -5.11% | 86.40 | 91.62 | 30044 | 26441 | 4.21% |
| 2025-07-14 | 89.59 | 91.42 | 1.42 | 1.58% | 88.22 | 93.71 | 38086 | 34891 | 5.33% |
| 2025-07-11 | 89.71 | 90.00 | -0.50 | -0.55% | 89.00 | 91.59 | 19069 | 17191 | 2.67% |
| 2025-07-10 | 87.01 | 90.50 | 3.79 | 4.37% | 87.01 | 92.80 | 40326 | 36463 | 5.65% |
| 2025-07-09 | 86.01 | 87.03 | 0.37 | 0.43% | 84.03 | 88.40 | 33329 | 28682 | 4.67% |
| 2025-07-08 | 93.50 | 86.66 | -0.24 | -0.28% | 85.97 | 93.50 | 58437 | 51367 | 8.18% |
| 2025-07-07 | 85.78 | 86.90 | 1.28 | 1.49% | 85.78 | 91.16 | 37589 | 33458 | 5.26% |
| 2025-07-04 | 84.10 | 85.62 | 1.53 | 1.82% | 82.24 | 88.00 | 36332 | 31028 | 5.09% |
| 2025-07-03 | 87.11 | 84.09 | -3.40 | -3.89% | 83.74 | 87.79 | 31343 | 26662 | 4.39% |
| 2025-07-02 | 89.50 | 87.49 | -2.25 | -2.51% | 85.88 | 89.50 | 28968 | 25270 | 4.06% |
| 2025-07-01 | 88.98 | 89.74 | 1.73 | 1.97% | 87.20 | 91.23 | 38949 | 34787 | 5.45% |
| 2025-06-30 | 90.97 | 88.01 | -2.69 | -2.97% | 87.99 | 92.36 | 43534 | 38963 | 6.10% |
| 2025-06-27 | 89.55 | 90.70 | 1.20 | 1.34% | 86.60 | 91.50 | 37559 | 33598 | 5.26% |
| 2025-06-26 | 89.00 | 89.50 | 0.50 | 0.56% | 86.72 | 90.88 | 32576 | 29004 | 4.56% |
| 2025-06-25 | 87.00 | 89.00 | 2.86 | 3.32% | 85.20 | 90.43 | 51451 | 45025 | 7.20% |
| 2025-06-24 | 84.00 | 86.14 | 2.65 | 3.17% | 83.05 | 86.48 | 47463 | 40293 | 6.65% |
| 2025-06-23 | 79.40 | 83.49 | 3.51 | 4.39% | 77.68 | 84.99 | 48406 | 40224 | 6.78% |
| 2025-06-20 | 77.00 | 79.98 | 5.13 | 6.85% | 75.63 | 80.88 | 39595 | 31027 | 5.54% |
| 2025-06-19 | 73.90 | 74.85 | 0.65 | 0.88% | 73.88 | 77.68 | 18412 | 13966 | 2.58% |
| 2025-06-18 | 72.03 | 74.20 | 1.70 | 2.34% | 71.70 | 74.49 | 12649 | 9262 | 1.77% |
| 2025-06-17 | 73.21 | 72.50 | -0.22 | -0.30% | 72.07 | 74.78 | 10273 | 7506 | 1.44% |
| 2025-06-16 | 72.35 | 72.72 | 0.23 | 0.32% | 71.68 | 72.90 | 16338 | 11788 | 2.29% |
| 2025-06-13 | 74.46 | 72.49 | -2.21 | -2.96% | 72.13 | 75.46 | 16777 | 12305 | 2.35% |
| 2025-06-12 | 76.14 | 74.70 | -1.37 | -1.80% | 74.21 | 76.64 | 11997 | 9021 | 1.68% |
| 2025-06-11 | 77.50 | 76.07 | -1.05 | -1.36% | 75.80 | 77.73 | 11623 | 8902 | 1.63% |
| 2025-06-10 | 81.00 | 77.12 | -3.83 | -4.73% | 76.50 | 81.00 | 19404 | 15162 | 2.72% |
| 2025-06-09 | 82.98 | 80.95 | -1.64 | -1.99% | 80.01 | 82.98 | 13793 | 11149 | 1.93% |