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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 133.23 | 135.96 | 5.58 | 4.28% | 131.87 | 140.50 | 230715 | 313170 | 11.16% |
| 2025-09-11 | 119.00 | 130.38 | 11.85 | 10.00% | 118.54 | 130.38 | 176283 | 221881 | 8.52% |
| 2025-09-10 | 118.80 | 118.53 | -0.87 | -0.73% | 117.53 | 123.50 | 82811 | 99293 | 4.00% |
| 2025-09-09 | 121.50 | 119.40 | -2.82 | -2.31% | 118.50 | 121.89 | 74309 | 88966 | 3.59% |
| 2025-09-08 | 116.00 | 122.22 | 5.74 | 4.93% | 116.00 | 124.65 | 109000 | 132565 | 5.27% |
| 2025-09-05 | 112.00 | 116.48 | 4.48 | 4.00% | 110.58 | 117.50 | 81274 | 93675 | 3.93% |
| 2025-09-04 | 118.87 | 112.00 | -7.20 | -6.04% | 111.14 | 120.77 | 105755 | 122377 | 5.11% |
| 2025-09-03 | 123.50 | 119.20 | -4.11 | -3.33% | 118.50 | 125.26 | 95268 | 116101 | 4.61% |
| 2025-09-02 | 121.01 | 123.31 | 2.11 | 1.74% | 114.44 | 126.11 | 159537 | 192436 | 7.71% |
| 2025-09-01 | 121.50 | 121.20 | -1.14 | -0.93% | 118.62 | 123.55 | 70601 | 85294 | 3.41% |
| 2025-08-29 | 121.69 | 122.34 | 0.55 | 0.45% | 118.76 | 126.00 | 87383 | 106491 | 4.22% |
| 2025-08-28 | 121.16 | 121.79 | 0.10 | 0.08% | 117.51 | 123.00 | 84680 | 101915 | 4.11% |
| 2025-08-27 | 124.00 | 121.69 | -1.76 | -1.43% | 121.68 | 126.56 | 93181 | 116413 | 4.52% |
| 2025-08-26 | 126.70 | 123.45 | -3.75 | -2.95% | 123.41 | 126.70 | 83340 | 103782 | 4.04% |
| 2025-08-25 | 126.19 | 127.20 | 1.64 | 1.31% | 125.48 | 130.00 | 98743 | 126163 | 4.79% |
| 2025-08-22 | 121.11 | 125.56 | 3.79 | 3.11% | 120.23 | 125.99 | 94862 | 117689 | 4.60% |
| 2025-08-21 | 124.30 | 121.77 | -2.57 | -2.07% | 121.43 | 126.99 | 91680 | 113538 | 4.45% |
| 2025-08-20 | 122.00 | 124.34 | 1.19 | 0.97% | 121.00 | 125.00 | 77824 | 96162 | 3.77% |
| 2025-08-19 | 121.48 | 123.15 | 1.67 | 1.37% | 118.08 | 126.00 | 111228 | 135922 | 5.39% |
| 2025-08-18 | 120.00 | 121.48 | 2.54 | 2.14% | 118.00 | 123.89 | 102157 | 124243 | 4.95% |
| 2025-08-15 | 117.64 | 118.94 | 1.84 | 1.57% | 116.90 | 119.86 | 74119 | 87940 | 3.59% |
| 2025-08-14 | 120.00 | 117.10 | -2.54 | -2.12% | 115.00 | 120.50 | 86177 | 101716 | 4.18% |
| 2025-08-13 | 117.36 | 119.64 | 2.02 | 1.72% | 116.30 | 120.16 | 75872 | 89992 | 3.68% |
| 2025-08-12 | 117.24 | 117.62 | 0.49 | 0.42% | 115.76 | 118.50 | 55633 | 65143 | 2.70% |
| 2025-08-11 | 117.50 | 117.13 | -0.15 | -0.13% | 116.08 | 119.50 | 61583 | 72571 | 2.99% |
| 2025-08-08 | 120.00 | 117.28 | -3.40 | -2.82% | 117.01 | 120.66 | 60744 | 71853 | 2.95% |
| 2025-08-07 | 121.95 | 120.68 | -1.23 | -1.01% | 119.71 | 123.32 | 84886 | 102564 | 4.12% |
| 2025-08-06 | 115.80 | 121.91 | 6.23 | 5.39% | 114.57 | 126.76 | 145971 | 175685 | 7.08% |
| 2025-08-05 | 115.99 | 115.68 | 0.38 | 0.33% | 113.73 | 116.48 | 57573 | 66262 | 2.79% |
| 2025-08-04 | 108.55 | 115.30 | 5.80 | 5.30% | 108.43 | 115.30 | 81992 | 92864 | 3.98% |
| 2025-08-01 | 111.99 | 109.50 | -3.05 | -2.71% | 108.48 | 113.28 | 56693 | 62526 | 2.75% |
| 2025-07-31 | 111.79 | 112.55 | 0.34 | 0.30% | 111.56 | 115.43 | 62355 | 71023 | 3.02% |
| 2025-07-30 | 114.06 | 112.21 | -2.27 | -1.98% | 111.51 | 114.13 | 52737 | 59373 | 2.56% |
| 2025-07-29 | 113.99 | 114.48 | -0.33 | -0.29% | 113.12 | 115.63 | 50804 | 58116 | 2.46% |
| 2025-07-28 | 117.00 | 114.81 | -0.80 | -0.69% | 114.20 | 117.48 | 47975 | 55362 | 2.33% |
| 2025-07-25 | 116.68 | 115.61 | -1.09 | -0.93% | 113.80 | 116.85 | 63065 | 72502 | 3.06% |
| 2025-07-24 | 116.62 | 116.70 | 0.87 | 0.75% | 115.60 | 118.20 | 47375 | 55188 | 2.30% |
| 2025-07-23 | 120.00 | 115.83 | -4.27 | -3.56% | 115.35 | 120.00 | 79519 | 93082 | 3.86% |
| 2025-07-22 | 120.00 | 120.10 | -1.65 | -1.36% | 119.17 | 123.73 | 79858 | 96582 | 3.87% |
| 2025-07-21 | 116.80 | 121.75 | 7.57 | 6.63% | 115.30 | 122.99 | 120101 | 144054 | 5.82% |
| 2025-07-18 | 114.70 | 114.18 | -0.67 | -0.58% | 112.88 | 115.90 | 70158 | 80024 | 3.40% |
| 2025-07-17 | 113.88 | 114.85 | -0.13 | -0.11% | 113.46 | 118.52 | 106318 | 123549 | 5.16% |
| 2025-07-16 | 113.10 | 114.98 | 2.85 | 2.54% | 111.55 | 117.57 | 105690 | 121261 | 5.13% |
| 2025-07-15 | 112.15 | 112.13 | 0.14 | 0.13% | 110.00 | 112.26 | 78450 | 87177 | 3.80% |
| 2025-07-14 | 108.87 | 111.99 | 4.00 | 3.70% | 108.00 | 114.44 | 123411 | 137950 | 5.99% |
| 2025-07-11 | 103.47 | 107.99 | 4.51 | 4.36% | 102.36 | 110.00 | 111987 | 119542 | 5.43% |
| 2025-07-10 | 104.00 | 103.48 | -1.64 | -1.56% | 102.59 | 104.70 | 43976 | 45520 | 2.13% |
| 2025-07-09 | 108.00 | 105.12 | -0.05 | -0.05% | 104.66 | 108.20 | 80172 | 85554 | 3.89% |
| 2025-07-08 | 100.81 | 105.17 | 4.37 | 4.34% | 100.61 | 108.55 | 92537 | 97000 | 4.49% |
| 2025-07-07 | 103.49 | 100.80 | -2.20 | -2.14% | 100.50 | 103.68 | 38254 | 38760 | 1.86% |
| 2025-07-04 | 103.88 | 103.00 | -1.19 | -1.14% | 102.22 | 104.99 | 42376 | 43863 | 2.06% |
| 2025-07-03 | 104.10 | 104.19 | -0.14 | -0.13% | 103.20 | 105.48 | 39835 | 41446 | 1.93% |
| 2025-07-02 | 106.76 | 104.33 | -3.28 | -3.05% | 103.70 | 107.14 | 52306 | 54896 | 2.54% |
| 2025-07-01 | 107.84 | 107.61 | -0.54 | -0.50% | 107.03 | 109.79 | 51522 | 55702 | 2.50% |
| 2025-06-30 | 106.98 | 108.15 | 1.41 | 1.32% | 106.64 | 110.29 | 72346 | 78194 | 3.51% |
| 2025-06-27 | 106.90 | 106.74 | -0.41 | -0.38% | 105.01 | 107.78 | 53220 | 56803 | 2.58% |
| 2025-06-26 | 110.36 | 107.15 | -1.93 | -1.77% | 106.83 | 110.55 | 86403 | 93762 | 4.19% |
| 2025-06-25 | 105.24 | 109.08 | 3.84 | 3.65% | 104.36 | 109.60 | 127270 | 137345 | 6.17% |
| 2025-06-24 | 99.20 | 105.24 | 7.12 | 7.26% | 99.02 | 106.50 | 134250 | 139322 | 6.51% |
| 2025-06-23 | 96.00 | 98.12 | -0.28 | -0.28% | 95.59 | 99.17 | 42733 | 41817 | 2.07% |
| 2025-06-20 | 102.62 | 98.40 | -4.68 | -4.54% | 98.30 | 102.62 | 78923 | 78692 | 3.83% |
| 2025-06-19 | 100.05 | 103.08 | 2.86 | 2.85% | 99.11 | 105.84 | 134139 | 138508 | 6.51% |
| 2025-06-18 | 98.78 | 100.22 | 1.21 | 1.22% | 98.33 | 101.00 | 50966 | 50869 | 2.47% |
| 2025-06-17 | 99.98 | 99.01 | -0.52 | -0.52% | 98.26 | 100.80 | 36846 | 36581 | 1.79% |
| 2025-06-16 | 99.42 | 99.53 | -0.56 | -0.56% | 99.36 | 100.48 | 41519 | 41468 | 2.01% |
| 2025-06-13 | 101.01 | 100.09 | -1.99 | -1.95% | 99.49 | 103.69 | 59336 | 59926 | 2.88% |
| 2025-06-12 | 101.01 | 102.08 | 0.12 | 0.12% | 100.60 | 102.37 | 42070 | 42736 | 2.04% |
| 2025-06-11 | 101.22 | 101.96 | 0.73 | 0.72% | 100.23 | 102.50 | 60667 | 61682 | 2.94% |
| 2025-06-10 | 104.50 | 101.23 | -3.27 | -3.13% | 98.58 | 105.00 | 118879 | 119704 | 5.77% |
| 2025-06-09 | 103.87 | 104.50 | 1.41 | 1.37% | 103.82 | 109.30 | 121822 | 129447 | 5.91% |