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 | 127.00 | 124.97 | -2.15 | -1.69% | 123.60 | 127.16 | 10455 | 13092 | 1.49% |
| 2025-09-15 | 128.18 | 127.12 | -1.06 | -0.83% | 125.67 | 128.71 | 8826 | 11209 | 1.26% |
| 2025-09-12 | 125.85 | 128.18 | 2.50 | 1.99% | 124.51 | 130.48 | 16913 | 21695 | 2.42% |
| 2025-09-11 | 124.95 | 125.68 | 0.87 | 0.70% | 123.01 | 126.58 | 12433 | 15582 | 1.78% |
| 2025-09-10 | 126.53 | 124.81 | -0.31 | -0.25% | 124.13 | 127.98 | 8900 | 11160 | 1.27% |
| 2025-09-09 | 129.00 | 125.12 | -4.27 | -3.30% | 124.11 | 129.50 | 18151 | 22934 | 2.59% |
| 2025-09-08 | 130.51 | 129.39 | -1.19 | -0.91% | 128.00 | 135.50 | 22004 | 28825 | 3.14% |
| 2025-09-05 | 126.00 | 130.58 | 3.58 | 2.82% | 124.00 | 130.88 | 22105 | 28436 | 3.16% |
| 2025-09-04 | 133.63 | 127.00 | -6.60 | -4.94% | 125.00 | 134.00 | 24060 | 31019 | 3.44% |
| 2025-09-03 | 129.11 | 133.60 | 4.70 | 3.65% | 127.68 | 135.91 | 33069 | 43669 | 4.72% |
| 2025-09-02 | 127.96 | 128.90 | 2.64 | 2.09% | 126.61 | 131.38 | 33232 | 42705 | 4.75% |
| 2025-09-01 | 128.00 | 126.26 | -2.10 | -1.64% | 123.08 | 128.20 | 22880 | 28613 | 3.27% |
| 2025-08-29 | 130.48 | 128.36 | 2.57 | 2.04% | 126.31 | 131.48 | 37973 | 48963 | 5.42% |
| 2025-08-28 | 125.00 | 125.79 | 0.61 | 0.49% | 122.00 | 127.50 | 23703 | 29521 | 3.39% |
| 2025-08-27 | 126.58 | 125.18 | -1.22 | -0.97% | 125.00 | 130.99 | 26572 | 34027 | 3.80% |
| 2025-08-26 | 125.45 | 126.40 | 1.45 | 1.16% | 123.66 | 127.50 | 18234 | 22990 | 2.60% |
| 2025-08-25 | 123.88 | 124.95 | 3.39 | 2.79% | 123.11 | 130.98 | 32355 | 41133 | 4.62% |
| 2025-08-22 | 119.89 | 121.56 | 1.18 | 0.98% | 119.13 | 124.38 | 24661 | 29958 | 3.52% |
| 2025-08-21 | 116.80 | 120.38 | 5.00 | 4.33% | 115.38 | 122.98 | 36762 | 43755 | 5.25% |
| 2025-08-20 | 114.24 | 115.38 | 0.70 | 0.61% | 113.06 | 115.58 | 15618 | 17864 | 2.23% |
| 2025-08-19 | 116.35 | 114.68 | -1.67 | -1.44% | 113.96 | 118.74 | 22437 | 25886 | 3.21% |
| 2025-08-18 | 117.80 | 116.35 | -0.38 | -0.33% | 114.11 | 118.35 | 31140 | 36273 | 4.45% |
| 2025-08-15 | 115.88 | 116.73 | -0.08 | -0.07% | 114.74 | 118.16 | 22593 | 26315 | 3.23% |
| 2025-08-14 | 108.52 | 116.81 | 8.31 | 7.66% | 107.85 | 119.74 | 37649 | 43568 | 5.38% |
| 2025-08-13 | 107.20 | 108.50 | 1.30 | 1.21% | 107.20 | 109.52 | 10619 | 11534 | 1.52% |
| 2025-08-12 | 107.77 | 107.20 | -0.57 | -0.53% | 106.00 | 108.27 | 8074 | 8664 | 1.15% |
| 2025-08-11 | 106.00 | 107.77 | 1.73 | 1.63% | 105.36 | 108.76 | 10196 | 10929 | 1.46% |
| 2025-08-08 | 108.03 | 106.04 | -2.45 | -2.26% | 105.35 | 108.40 | 11654 | 12382 | 1.66% |
| 2025-08-07 | 110.00 | 108.49 | -1.64 | -1.49% | 108.35 | 111.39 | 11412 | 12478 | 1.63% |
| 2025-08-06 | 110.12 | 110.13 | 0.45 | 0.41% | 108.02 | 110.58 | 12797 | 13953 | 1.83% |
| 2025-08-05 | 110.42 | 109.68 | -0.42 | -0.38% | 109.00 | 111.58 | 13991 | 15391 | 2.00% |
| 2025-08-04 | 110.33 | 110.10 | -1.46 | -1.31% | 108.22 | 110.71 | 16880 | 18444 | 2.41% |
| 2025-08-01 | 113.85 | 111.56 | -2.30 | -2.02% | 110.03 | 113.86 | 24713 | 27517 | 3.53% |
| 2025-07-31 | 110.00 | 113.86 | 10.14 | 9.78% | 110.00 | 117.66 | 42202 | 48176 | 6.03% |
| 2025-07-30 | 104.24 | 103.72 | -0.31 | -0.30% | 103.14 | 106.60 | 14678 | 15430 | 2.10% |
| 2025-07-29 | 105.24 | 104.03 | -0.57 | -0.54% | 102.61 | 105.51 | 9871 | 10245 | 1.41% |
| 2025-07-28 | 105.79 | 104.60 | -0.45 | -0.43% | 104.32 | 106.88 | 8828 | 9287 | 1.26% |
| 2025-07-25 | 106.53 | 105.05 | -1.27 | -1.19% | 104.00 | 107.52 | 14413 | 15174 | 2.06% |
| 2025-07-24 | 107.19 | 106.32 | -0.48 | -0.45% | 105.90 | 107.89 | 8235 | 8776 | 1.18% |
| 2025-07-23 | 106.38 | 106.80 | 0.02 | 0.02% | 106.02 | 108.24 | 4898 | 5258 | 0.70% |
| 2025-07-22 | 107.11 | 106.78 | -0.21 | -0.20% | 106.42 | 107.59 | 6251 | 6681 | 0.89% |
| 2025-07-21 | 106.45 | 106.99 | -1.06 | -0.98% | 105.21 | 107.30 | 10034 | 10688 | 1.43% |
| 2025-07-18 | 112.79 | 108.05 | -4.95 | -4.38% | 104.63 | 112.98 | 21024 | 22573 | 3.00% |
| 2025-07-17 | 112.67 | 113.00 | 0.06 | 0.05% | 111.76 | 114.01 | 7783 | 8820 | 1.11% |
| 2025-07-16 | 109.41 | 112.94 | 3.45 | 3.15% | 109.40 | 113.00 | 5963 | 6648 | 0.85% |
| 2025-07-15 | 111.22 | 109.49 | -0.67 | -0.61% | 108.10 | 111.22 | 5063 | 5528 | 0.72% |
| 2025-07-14 | 110.61 | 110.16 | -0.34 | -0.31% | 108.20 | 111.52 | 7397 | 8098 | 1.06% |
| 2025-07-11 | 105.77 | 110.50 | 4.44 | 4.19% | 105.38 | 111.38 | 9259 | 10075 | 1.32% |
| 2025-07-10 | 106.65 | 106.06 | -0.59 | -0.55% | 105.50 | 107.82 | 4157 | 4420 | 0.59% |
| 2025-07-09 | 106.70 | 106.65 | 0.85 | 0.80% | 105.86 | 107.58 | 7718 | 8230 | 1.10% |
| 2025-07-08 | 105.12 | 105.80 | 0.68 | 0.65% | 104.50 | 106.40 | 8234 | 8673 | 1.18% |
| 2025-07-07 | 111.10 | 105.12 | -7.40 | -6.58% | 105.11 | 112.61 | 12825 | 13802 | 1.83% |
| 2025-07-04 | 115.60 | 112.52 | -2.58 | -2.24% | 112.30 | 115.78 | 4994 | 5659 | 0.71% |
| 2025-07-03 | 114.46 | 115.10 | 0.90 | 0.79% | 113.62 | 116.58 | 3310 | 3824 | 0.47% |
| 2025-07-02 | 114.10 | 114.20 | 0.17 | 0.15% | 113.80 | 114.95 | 2897 | 3311 | 0.41% |
| 2025-07-01 | 115.01 | 114.03 | -0.33 | -0.29% | 113.49 | 115.43 | 3657 | 4178 | 0.52% |
| 2025-06-30 | 114.53 | 114.36 | 0.11 | 0.10% | 114.01 | 115.25 | 3356 | 3843 | 0.48% |
| 2025-06-27 | 115.24 | 114.25 | -0.99 | -0.86% | 114.00 | 116.28 | 3395 | 3903 | 0.49% |
| 2025-06-26 | 117.00 | 115.24 | -1.76 | -1.50% | 115.00 | 117.58 | 4024 | 4662 | 0.57% |
| 2025-06-25 | 115.51 | 117.00 | 2.96 | 2.60% | 114.06 | 117.38 | 5335 | 6177 | 0.76% |
| 2025-06-24 | 113.06 | 114.04 | 1.98 | 1.77% | 111.93 | 114.89 | 4192 | 4754 | 0.60% |
| 2025-06-23 | 112.50 | 112.06 | -0.85 | -0.75% | 111.50 | 113.97 | 4172 | 4687 | 0.60% |
| 2025-06-20 | 112.68 | 112.91 | -0.15 | -0.13% | 112.60 | 115.53 | 4416 | 5008 | 0.63% |
| 2025-06-19 | 115.68 | 113.06 | -2.88 | -2.48% | 112.62 | 116.19 | 6481 | 7382 | 0.93% |
| 2025-06-18 | 117.47 | 115.94 | -1.16 | -0.99% | 115.79 | 118.50 | 3843 | 4477 | 0.55% |
| 2025-06-17 | 120.49 | 117.10 | -3.43 | -2.85% | 117.01 | 120.61 | 5027 | 5955 | 0.72% |
| 2025-06-16 | 118.70 | 120.53 | 1.83 | 1.54% | 117.56 | 121.48 | 7965 | 9513 | 1.14% |
| 2025-06-13 | 121.49 | 118.70 | -2.95 | -2.42% | 117.00 | 121.81 | 8920 | 10564 | 1.27% |
| 2025-06-12 | 121.90 | 121.65 | -0.01 | -0.01% | 120.10 | 122.35 | 4950 | 6005 | 0.71% |
| 2025-06-11 | 120.42 | 121.66 | 0.07 | 0.06% | 120.42 | 122.60 | 3503 | 4258 | 0.50% |
| 2025-06-10 | 123.50 | 121.59 | -1.72 | -1.39% | 120.00 | 124.65 | 7997 | 9776 | 1.14% |
| 2025-06-09 | 123.61 | 123.31 | -0.67 | -0.54% | 122.55 | 126.34 | 6017 | 7458 | 0.86% |