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 | 109.00 | 109.78 | 1.12 | 1.03% | 108.09 | 111.86 | 866259 | 950106 | 4.36% |
| 2025-09-15 | 110.55 | 108.66 | 0.24 | 0.22% | 107.50 | 112.55 | 946836 | 1039557 | 4.76% |
| 2025-09-12 | 109.28 | 108.42 | -1.86 | -1.69% | 108.01 | 112.49 | 1159022 | 1273029 | 5.83% |
| 2025-09-11 | 102.62 | 110.28 | 6.37 | 6.13% | 99.98 | 112.80 | 1467502 | 1577609 | 7.38% |
| 2025-09-10 | 103.00 | 103.91 | 0.92 | 0.89% | 102.13 | 105.96 | 1039926 | 1082252 | 5.23% |
| 2025-09-09 | 102.00 | 102.99 | -11.77 | -10.26% | 101.20 | 108.65 | 1574696 | 1648200 | 7.92% |
| 2025-08-29 | 114.00 | 114.76 | -4.46 | -3.74% | 112.26 | 116.00 | 1639670 | 1871147 | 8.25% |
| 2025-08-28 | 102.00 | 119.22 | 17.71 | 17.45% | 101.99 | 119.22 | 2420325 | 2711876 | 12.17% |
| 2025-08-27 | 102.20 | 101.51 | 0.58 | 0.57% | 100.59 | 106.69 | 1422621 | 1476233 | 7.15% |
| 2025-08-26 | 101.00 | 100.93 | -2.24 | -2.17% | 100.13 | 102.57 | 856074 | 866398 | 4.31% |
| 2025-08-25 | 106.00 | 103.17 | -0.80 | -0.77% | 101.10 | 109.24 | 1760637 | 1834850 | 8.85% |
| 2025-08-22 | 92.50 | 103.97 | 12.92 | 14.19% | 92.42 | 105.00 | 2061948 | 2032296 | 10.37% |
| 2025-08-21 | 92.30 | 91.05 | -1.23 | -1.33% | 90.80 | 94.11 | 606826 | 559361 | 3.05% |
| 2025-08-20 | 89.40 | 92.28 | 2.93 | 3.28% | 88.19 | 92.49 | 858746 | 775606 | 4.32% |
| 2025-08-19 | 91.67 | 89.35 | -2.96 | -3.21% | 89.35 | 92.48 | 744652 | 676291 | 3.75% |
| 2025-08-18 | 93.50 | 92.31 | 0.47 | 0.51% | 91.36 | 95.17 | 833423 | 774984 | 4.19% |
| 2025-08-15 | 89.00 | 91.84 | 2.38 | 2.66% | 88.48 | 93.30 | 690499 | 628836 | 3.47% |
| 2025-08-14 | 88.69 | 89.46 | 0.80 | 0.90% | 88.69 | 92.58 | 741492 | 674160 | 3.73% |
| 2025-08-13 | 88.01 | 88.66 | 0.14 | 0.16% | 88.00 | 89.23 | 384304 | 340572 | 1.93% |
| 2025-08-12 | 86.95 | 88.52 | 1.56 | 1.79% | 86.42 | 90.10 | 551552 | 487077 | 2.77% |
| 2025-08-11 | 86.69 | 86.96 | 0.30 | 0.35% | 86.22 | 87.18 | 279193 | 242355 | 1.40% |
| 2025-08-08 | 88.00 | 86.66 | -3.93 | -4.34% | 86.66 | 88.50 | 584730 | 509897 | 2.94% |
| 2025-08-07 | 90.70 | 90.59 | -0.19 | -0.21% | 89.75 | 91.70 | 315260 | 285963 | 1.59% |
| 2025-08-06 | 89.86 | 90.78 | 0.78 | 0.87% | 89.53 | 91.00 | 267798 | 241854 | 1.35% |
| 2025-08-05 | 89.85 | 90.00 | -0.07 | -0.08% | 89.58 | 90.58 | 195679 | 176181 | 0.98% |
| 2025-08-04 | 87.95 | 90.07 | 1.78 | 2.02% | 87.88 | 90.63 | 286058 | 256880 | 1.44% |
| 2025-08-01 | 89.20 | 88.29 | -1.21 | -1.35% | 88.02 | 90.33 | 274140 | 243984 | 1.38% |
| 2025-07-31 | 90.32 | 89.50 | -0.86 | -0.95% | 89.46 | 92.75 | 461989 | 418708 | 2.32% |
| 2025-07-30 | 91.70 | 90.36 | -1.81 | -1.96% | 89.74 | 91.83 | 310019 | 281572 | 1.56% |
| 2025-07-29 | 92.00 | 92.17 | -0.01 | -0.01% | 90.81 | 92.63 | 294142 | 269980 | 1.48% |
| 2025-07-28 | 93.64 | 92.18 | -1.29 | -1.38% | 91.96 | 93.69 | 342640 | 316788 | 1.72% |
| 2025-07-25 | 91.74 | 93.47 | 1.72 | 1.87% | 90.99 | 93.68 | 442125 | 407641 | 2.22% |
| 2025-07-24 | 89.10 | 91.75 | 2.36 | 2.64% | 89.00 | 92.90 | 522325 | 477930 | 2.63% |
| 2025-07-23 | 88.90 | 89.39 | 0.31 | 0.35% | 88.30 | 90.19 | 316549 | 283168 | 1.59% |
| 2025-07-22 | 88.70 | 89.08 | 0.06 | 0.07% | 88.50 | 90.55 | 297421 | 266298 | 1.50% |
| 2025-07-21 | 88.45 | 89.02 | 0.51 | 0.58% | 88.04 | 89.52 | 222719 | 198349 | 1.12% |
| 2025-07-18 | 88.75 | 88.51 | -0.28 | -0.32% | 87.93 | 89.13 | 219960 | 194810 | 1.11% |
| 2025-07-17 | 87.06 | 88.79 | 1.67 | 1.92% | 86.32 | 89.00 | 287922 | 253563 | 1.45% |
| 2025-07-16 | 87.73 | 87.12 | -0.77 | -0.88% | 86.77 | 88.20 | 196709 | 172054 | 0.99% |
| 2025-07-15 | 87.15 | 87.89 | 0.37 | 0.42% | 86.61 | 87.95 | 206173 | 180035 | 1.04% |
| 2025-07-14 | 88.30 | 87.52 | -0.64 | -0.73% | 87.47 | 88.49 | 189831 | 166792 | 0.95% |
| 2025-07-11 | 85.70 | 88.16 | 2.49 | 2.91% | 85.40 | 89.34 | 469922 | 412833 | 2.36% |
| 2025-07-10 | 85.61 | 85.67 | -0.18 | -0.21% | 85.50 | 86.17 | 175639 | 150670 | 0.88% |
| 2025-07-09 | 86.65 | 85.85 | -0.89 | -1.03% | 85.52 | 86.86 | 183102 | 157814 | 0.92% |
| 2025-07-08 | 85.49 | 86.74 | 1.26 | 1.47% | 85.18 | 86.85 | 217668 | 187617 | 1.09% |
| 2025-07-07 | 85.69 | 85.48 | -0.32 | -0.37% | 85.37 | 86.86 | 135349 | 116239 | 0.68% |
| 2025-07-04 | 86.00 | 85.80 | -0.44 | -0.51% | 84.86 | 87.20 | 252257 | 216641 | 1.27% |
| 2025-07-03 | 86.38 | 86.24 | 0.14 | 0.16% | 85.78 | 86.73 | 146150 | 126033 | 0.74% |
| 2025-07-02 | 87.50 | 86.10 | -1.66 | -1.89% | 85.81 | 87.73 | 225573 | 195523 | 1.13% |
| 2025-07-01 | 88.00 | 87.76 | -0.41 | -0.47% | 87.65 | 88.85 | 216888 | 191174 | 1.09% |
| 2025-06-30 | 88.18 | 88.17 | 1.29 | 1.48% | 87.79 | 89.63 | 343528 | 304132 | 1.73% |
| 2025-06-27 | 87.58 | 86.88 | -0.40 | -0.46% | 86.70 | 88.15 | 261659 | 228691 | 1.32% |
| 2025-06-26 | 88.39 | 87.28 | -1.11 | -1.26% | 87.20 | 89.98 | 386565 | 341487 | 1.94% |
| 2025-06-25 | 85.00 | 88.39 | 3.24 | 3.81% | 85.00 | 88.53 | 557190 | 485022 | 2.80% |
| 2025-06-24 | 84.25 | 85.15 | 0.90 | 1.07% | 84.09 | 85.37 | 309367 | 262850 | 1.56% |
| 2025-06-23 | 81.03 | 84.25 | 2.97 | 3.65% | 80.90 | 85.30 | 453871 | 380493 | 2.28% |
| 2025-06-20 | 81.73 | 81.28 | -0.37 | -0.45% | 81.22 | 82.59 | 166914 | 136521 | 0.84% |
| 2025-06-19 | 82.00 | 81.65 | -0.36 | -0.44% | 81.51 | 82.88 | 177290 | 145466 | 0.89% |
| 2025-06-18 | 82.23 | 82.01 | -0.39 | -0.47% | 81.66 | 82.67 | 149121 | 122481 | 0.75% |
| 2025-06-17 | 82.98 | 82.40 | -0.56 | -0.68% | 82.02 | 83.13 | 137647 | 113438 | 0.69% |
| 2025-06-16 | 82.30 | 82.96 | 0.17 | 0.21% | 82.28 | 83.07 | 125096 | 103601 | 0.63% |
| 2025-06-13 | 82.00 | 82.79 | 0.52 | 0.63% | 81.71 | 83.10 | 226217 | 186294 | 1.14% |
| 2025-06-12 | 82.50 | 82.27 | -0.64 | -0.77% | 82.06 | 82.88 | 145370 | 119730 | 0.73% |
| 2025-06-11 | 82.46 | 82.91 | 0.59 | 0.72% | 82.29 | 83.36 | 154359 | 128082 | 0.78% |
| 2025-06-10 | 84.49 | 82.32 | -2.11 | -2.50% | 82.02 | 84.49 | 254439 | 210801 | 1.28% |
| 2025-06-09 | 84.15 | 84.43 | -0.13 | -0.15% | 84.10 | 85.08 | 192275 | 162482 | 0.97% |