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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 107.90 | 105.50 | -5.36 | -4.83% | 103.57 | 107.90 | 82063 | 86246 | 5.90% |
| 2025-09-12 | 116.96 | 110.86 | -10.13 | -8.37% | 107.07 | 120.94 | 137372 | 156359 | 9.87% |
| 2025-09-11 | 113.89 | 120.99 | 7.97 | 7.05% | 111.30 | 121.77 | 137413 | 160153 | 9.87% |
| 2025-09-10 | 109.00 | 113.02 | 8.72 | 8.36% | 106.41 | 116.30 | 105732 | 118040 | 7.60% |
| 2025-09-09 | 106.16 | 104.30 | -2.70 | -2.52% | 103.61 | 110.93 | 77853 | 83367 | 5.59% |
| 2025-09-08 | 111.00 | 107.00 | -5.63 | -5.00% | 105.01 | 112.66 | 68236 | 73303 | 4.90% |
| 2025-09-05 | 106.83 | 112.63 | 5.43 | 5.07% | 105.02 | 114.26 | 85789 | 93759 | 6.16% |
| 2025-09-04 | 120.06 | 107.20 | -11.65 | -9.80% | 103.99 | 122.87 | 98540 | 109682 | 7.08% |
| 2025-09-03 | 113.00 | 118.85 | 6.01 | 5.33% | 110.01 | 121.90 | 98318 | 114765 | 7.06% |
| 2025-09-02 | 129.98 | 112.84 | -17.01 | -13.10% | 110.26 | 131.36 | 139587 | 166304 | 10.03% |
| 2025-09-01 | 136.27 | 129.85 | -5.15 | -3.81% | 122.04 | 136.97 | 143059 | 183511 | 10.28% |
| 2025-08-29 | 138.00 | 135.00 | 7.84 | 6.17% | 131.14 | 145.19 | 154005 | 212265 | 11.06% |
| 2025-08-28 | 104.50 | 127.36 | 21.23 | 20.00% | 102.42 | 127.36 | 152464 | 169851 | 10.95% |
| 2025-08-27 | 104.92 | 106.13 | -0.72 | -0.67% | 103.08 | 113.88 | 100331 | 108378 | 7.21% |
| 2025-08-26 | 105.48 | 106.85 | 0.73 | 0.69% | 103.39 | 111.73 | 103161 | 111499 | 7.41% |
| 2025-08-25 | 105.50 | 106.12 | 0.46 | 0.44% | 101.51 | 107.34 | 96721 | 101139 | 6.95% |
| 2025-08-22 | 103.00 | 105.66 | 1.73 | 1.66% | 103.00 | 107.88 | 65168 | 68862 | 4.68% |
| 2025-08-21 | 106.96 | 103.93 | -5.26 | -4.82% | 100.60 | 109.89 | 84124 | 87458 | 6.04% |
| 2025-08-20 | 108.00 | 109.19 | -3.48 | -3.09% | 103.87 | 110.54 | 67754 | 72610 | 4.87% |
| 2025-08-19 | 117.00 | 112.67 | -7.38 | -6.15% | 110.51 | 122.88 | 79053 | 90954 | 5.68% |
| 2025-08-18 | 110.10 | 120.05 | 10.05 | 9.14% | 109.53 | 125.09 | 78133 | 90358 | 5.61% |
| 2025-08-15 | 109.28 | 110.00 | 0.40 | 0.36% | 106.38 | 114.99 | 77954 | 86085 | 5.60% |
| 2025-08-14 | 113.00 | 109.60 | -5.76 | -4.99% | 109.00 | 115.86 | 87087 | 97857 | 6.26% |
| 2025-08-13 | 100.07 | 115.36 | 13.36 | 13.10% | 99.00 | 117.04 | 111168 | 119865 | 7.99% |
| 2025-08-12 | 94.53 | 102.00 | 8.00 | 8.51% | 93.21 | 102.50 | 102143 | 100011 | 7.34% |
| 2025-08-11 | 93.00 | 94.00 | 2.21 | 2.41% | 91.20 | 96.20 | 61720 | 58081 | 4.43% |
| 2025-08-08 | 90.78 | 91.79 | 1.01 | 1.11% | 89.58 | 95.79 | 75001 | 69611 | 5.39% |
| 2025-08-07 | 94.78 | 90.78 | -2.64 | -2.83% | 88.50 | 94.98 | 61452 | 55866 | 4.41% |
| 2025-08-06 | 92.98 | 93.42 | 0.63 | 0.68% | 91.36 | 96.76 | 76920 | 72784 | 5.53% |
| 2025-08-05 | 93.92 | 92.79 | 2.45 | 2.71% | 88.50 | 94.98 | 94051 | 85960 | 6.76% |
| 2025-08-04 | 89.05 | 90.34 | 0.32 | 0.36% | 86.46 | 92.26 | 96987 | 86287 | 6.97% |
| 2025-08-01 | 93.50 | 90.02 | -5.88 | -6.13% | 87.77 | 94.38 | 121612 | 110769 | 8.74% |
| 2025-07-31 | 88.00 | 95.90 | 8.91 | 10.24% | 88.00 | 101.50 | 153213 | 147584 | 11.01% |
| 2025-07-30 | 87.84 | 86.99 | -1.71 | -1.93% | 85.30 | 87.93 | 64105 | 55436 | 4.61% |
| 2025-07-29 | 81.00 | 88.70 | 7.00 | 8.57% | 80.50 | 89.00 | 108103 | 92946 | 7.77% |
| 2025-07-28 | 77.25 | 81.70 | 4.00 | 5.15% | 75.80 | 81.78 | 93450 | 73251 | 6.71% |
| 2025-07-25 | 79.20 | 77.70 | -1.05 | -1.33% | 77.55 | 82.50 | 77496 | 61544 | 5.57% |
| 2025-07-24 | 79.16 | 78.75 | 0.83 | 1.07% | 77.12 | 81.89 | 93982 | 74647 | 6.75% |
| 2025-07-23 | 77.50 | 77.92 | -0.68 | -0.87% | 74.67 | 79.20 | 70139 | 54053 | 5.04% |
| 2025-07-22 | 78.04 | 78.60 | 0.61 | 0.78% | 77.01 | 82.73 | 100297 | 79992 | 7.21% |
| 2025-07-21 | 72.00 | 77.99 | 7.16 | 10.11% | 71.01 | 79.00 | 142787 | 106225 | 10.26% |
| 2025-07-18 | 70.93 | 70.83 | -0.55 | -0.77% | 70.58 | 73.73 | 83738 | 60350 | 6.02% |
| 2025-07-17 | 68.75 | 71.38 | 1.32 | 1.88% | 68.68 | 72.52 | 98159 | 69799 | 7.05% |
| 2025-07-16 | 63.87 | 70.06 | 7.84 | 12.60% | 62.50 | 72.01 | 171312 | 117043 | 12.31% |
| 2025-07-15 | 61.49 | 62.22 | 1.34 | 2.20% | 60.66 | 63.82 | 110453 | 68557 | 7.93% |
| 2025-07-14 | 61.00 | 60.88 | -2.02 | -3.21% | 59.00 | 62.20 | 93012 | 56803 | 6.68% |
| 2025-07-11 | 63.00 | 62.90 | -0.87 | -1.36% | 61.85 | 64.09 | 63163 | 39696 | 4.54% |
| 2025-07-10 | 63.37 | 63.77 | 0.40 | 0.63% | 62.11 | 64.69 | 69719 | 44239 | 5.01% |
| 2025-07-09 | 63.00 | 63.37 | 0.41 | 0.65% | 62.12 | 64.20 | 63143 | 39917 | 4.54% |
| 2025-07-08 | 61.09 | 62.96 | 2.06 | 3.38% | 60.02 | 63.29 | 80273 | 49920 | 5.77% |
| 2025-07-07 | 60.61 | 60.90 | 0.06 | 0.10% | 59.18 | 61.93 | 45632 | 27532 | 3.28% |
| 2025-07-04 | 59.20 | 60.84 | 1.64 | 2.77% | 58.91 | 63.50 | 95692 | 58522 | 6.87% |
| 2025-07-03 | 60.10 | 59.20 | -0.56 | -0.94% | 59.17 | 60.78 | 57046 | 34264 | 4.10% |
| 2025-07-02 | 62.92 | 59.76 | -3.46 | -5.47% | 59.55 | 63.14 | 57915 | 35003 | 4.16% |
| 2025-07-01 | 62.47 | 63.22 | 0.76 | 1.22% | 61.61 | 63.30 | 45163 | 28215 | 3.24% |
| 2025-06-30 | 61.74 | 62.46 | 1.06 | 1.73% | 60.62 | 62.62 | 62221 | 38399 | 4.47% |
| 2025-06-27 | 60.53 | 61.40 | 0.86 | 1.42% | 59.81 | 62.55 | 62487 | 38329 | 4.49% |
| 2025-06-26 | 61.60 | 60.54 | -0.45 | -0.74% | 59.91 | 61.95 | 53902 | 32809 | 3.87% |
| 2025-06-25 | 62.00 | 60.99 | -0.15 | -0.25% | 59.90 | 62.58 | 49369 | 30150 | 3.56% |
| 2025-06-24 | 61.88 | 61.14 | -0.55 | -0.89% | 60.81 | 63.00 | 59108 | 36430 | 4.26% |
| 2025-06-23 | 64.50 | 61.69 | -2.88 | -4.46% | 60.00 | 64.85 | 101413 | 63105 | 7.31% |
| 2025-06-20 | 65.98 | 64.57 | -1.51 | -2.29% | 64.00 | 67.10 | 51580 | 33561 | 3.72% |
| 2025-06-19 | 65.60 | 66.08 | 0.38 | 0.58% | 65.00 | 67.18 | 48286 | 31891 | 3.48% |
| 2025-06-18 | 62.98 | 65.70 | 2.52 | 3.99% | 62.74 | 65.75 | 55608 | 35788 | 4.01% |
| 2025-06-17 | 64.10 | 63.18 | -0.96 | -1.50% | 62.80 | 64.63 | 37103 | 23578 | 2.67% |
| 2025-06-16 | 59.90 | 64.14 | 3.94 | 6.54% | 59.90 | 65.64 | 72512 | 46392 | 5.23% |
| 2025-06-13 | 60.29 | 60.20 | -0.50 | -0.82% | 59.64 | 61.78 | 32970 | 19907 | 2.38% |
| 2025-06-12 | 58.09 | 60.70 | 2.52 | 4.33% | 57.91 | 61.23 | 51920 | 31199 | 3.74% |
| 2025-06-11 | 58.31 | 58.18 | -0.10 | -0.17% | 57.20 | 58.80 | 33740 | 19589 | 2.43% |
| 2025-06-10 | 56.78 | 58.28 | 1.58 | 2.79% | 55.51 | 58.70 | 66982 | 38487 | 4.83% |
| 2025-06-09 | 55.98 | 56.70 | 1.20 | 2.16% | 55.62 | 57.90 | 63247 | 35976 | 4.56% |