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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 114.31 | 118.02 | 4.63 | 4.08% | 114.00 | 118.28 | 48323 | 56305 | 7.02% |
| 2025-09-26 | 116.19 | 113.39 | -2.89 | -2.49% | 111.58 | 116.83 | 40090 | 45530 | 5.83% |
| 2025-09-25 | 109.20 | 116.28 | 7.09 | 6.49% | 108.16 | 118.63 | 55142 | 62983 | 8.01% |
| 2025-09-24 | 109.33 | 109.19 | 1.19 | 1.10% | 106.55 | 110.00 | 30946 | 33545 | 4.50% |
| 2025-09-23 | 112.00 | 108.00 | -2.90 | -2.61% | 106.55 | 114.70 | 48283 | 53157 | 7.02% |
| 2025-09-22 | 110.01 | 110.90 | 0.94 | 0.85% | 108.30 | 113.73 | 39923 | 44495 | 5.80% |
| 2025-09-19 | 113.38 | 109.96 | -2.42 | -2.15% | 108.48 | 113.49 | 39142 | 43401 | 5.69% |
| 2025-09-18 | 105.55 | 112.38 | 6.95 | 6.59% | 105.00 | 118.17 | 70456 | 78537 | 10.24% |
| 2025-09-17 | 105.44 | 105.50 | -0.22 | -0.21% | 103.88 | 107.17 | 27071 | 28608 | 3.93% |
| 2025-09-16 | 107.08 | 105.72 | -1.36 | -1.27% | 103.50 | 107.50 | 37036 | 38941 | 5.38% |
| 2025-09-15 | 105.66 | 107.08 | 3.98 | 3.86% | 105.00 | 110.36 | 54055 | 58192 | 7.85% |
| 2025-09-12 | 106.56 | 103.10 | -3.70 | -3.46% | 102.96 | 106.60 | 38254 | 39843 | 5.56% |
| 2025-09-11 | 103.48 | 106.80 | 3.86 | 3.75% | 102.50 | 107.90 | 47575 | 50422 | 6.91% |
| 2025-09-10 | 100.04 | 102.94 | 2.94 | 2.94% | 100.04 | 108.14 | 50533 | 52657 | 7.34% |
| 2025-09-09 | 104.83 | 100.00 | -5.52 | -5.23% | 99.52 | 105.48 | 50207 | 51236 | 7.30% |
| 2025-09-08 | 107.40 | 105.52 | -2.68 | -2.48% | 102.65 | 107.88 | 59652 | 62751 | 8.67% |
| 2025-09-05 | 107.13 | 108.20 | 3.36 | 3.20% | 105.00 | 112.69 | 78541 | 84566 | 11.41% |
| 2025-09-04 | 112.51 | 104.84 | -5.46 | -4.95% | 102.11 | 113.30 | 85639 | 91476 | 12.44% |
| 2025-09-03 | 104.20 | 110.30 | 7.07 | 6.85% | 99.00 | 116.66 | 105984 | 112083 | 15.40% |
| 2025-09-02 | 111.70 | 103.23 | -8.49 | -7.60% | 101.28 | 112.50 | 124904 | 131111 | 18.15% |
| 2025-09-01 | 108.00 | 111.72 | 18.62 | 20.00% | 104.22 | 111.72 | 59237 | 64257 | 8.61% |
| 2025-08-29 | 91.57 | 93.10 | 1.10 | 1.20% | 89.74 | 93.69 | 27187 | 24979 | 3.95% |
| 2025-08-28 | 90.50 | 92.00 | 2.74 | 3.07% | 88.59 | 93.95 | 36819 | 33690 | 5.35% |
| 2025-08-27 | 90.80 | 89.26 | -1.14 | -1.26% | 88.58 | 93.17 | 31757 | 29012 | 4.61% |
| 2025-08-26 | 91.24 | 90.40 | -0.88 | -0.96% | 90.22 | 92.09 | 24239 | 22073 | 3.52% |
| 2025-08-25 | 93.30 | 91.28 | -1.67 | -1.80% | 90.37 | 94.28 | 28829 | 26527 | 4.19% |
| 2025-08-22 | 91.18 | 92.95 | 1.83 | 2.01% | 91.18 | 92.95 | 15316 | 14136 | 2.23% |
| 2025-08-21 | 92.53 | 91.12 | -1.41 | -1.52% | 90.99 | 93.80 | 17366 | 15964 | 2.52% |
| 2025-08-20 | 91.00 | 92.53 | 1.11 | 1.21% | 89.30 | 92.53 | 19247 | 17543 | 2.80% |
| 2025-08-19 | 90.86 | 91.42 | 0.64 | 0.71% | 89.50 | 91.70 | 20065 | 18205 | 2.92% |
| 2025-08-18 | 89.91 | 90.78 | 1.32 | 1.48% | 89.15 | 92.57 | 27557 | 25045 | 4.00% |
| 2025-08-15 | 86.13 | 89.46 | 2.86 | 3.30% | 86.12 | 89.88 | 26337 | 23332 | 3.83% |
| 2025-08-14 | 89.48 | 86.60 | -3.16 | -3.52% | 86.44 | 89.75 | 27609 | 24244 | 4.01% |
| 2025-08-13 | 88.00 | 89.76 | 1.73 | 1.97% | 86.68 | 89.91 | 24545 | 21606 | 3.57% |
| 2025-08-12 | 87.18 | 88.03 | 0.85 | 0.97% | 87.15 | 90.62 | 24246 | 21519 | 3.52% |
| 2025-08-11 | 85.10 | 87.18 | 1.90 | 2.23% | 84.99 | 88.22 | 19656 | 17110 | 2.86% |
| 2025-08-08 | 84.67 | 85.28 | 0.34 | 0.40% | 84.40 | 86.86 | 15946 | 13652 | 2.32% |
| 2025-08-07 | 86.42 | 84.94 | -0.96 | -1.12% | 84.47 | 86.92 | 11887 | 10144 | 1.73% |
| 2025-08-06 | 86.40 | 85.90 | -0.64 | -0.74% | 85.50 | 86.97 | 10911 | 9390 | 1.59% |
| 2025-08-05 | 86.10 | 86.54 | 0.40 | 0.46% | 85.35 | 87.20 | 15449 | 13341 | 2.24% |
| 2025-08-04 | 82.42 | 86.14 | 2.84 | 3.41% | 82.05 | 86.48 | 19166 | 16182 | 2.79% |
| 2025-08-01 | 84.21 | 83.30 | -0.89 | -1.06% | 81.99 | 84.21 | 16474 | 13715 | 2.39% |
| 2025-07-31 | 84.77 | 84.19 | -1.14 | -1.34% | 83.60 | 88.08 | 26065 | 22475 | 3.79% |
| 2025-07-30 | 85.05 | 85.33 | 0.18 | 0.21% | 83.70 | 85.70 | 13614 | 11546 | 1.98% |
| 2025-07-29 | 85.30 | 85.15 | -0.52 | -0.61% | 84.40 | 85.88 | 13762 | 11701 | 2.00% |
| 2025-07-28 | 84.51 | 85.67 | 1.19 | 1.41% | 83.53 | 86.66 | 22864 | 19491 | 3.32% |
| 2025-07-25 | 84.41 | 84.48 | 0.06 | 0.07% | 83.71 | 84.87 | 12482 | 10512 | 1.81% |
| 2025-07-24 | 83.50 | 84.42 | 1.12 | 1.34% | 83.50 | 85.58 | 14602 | 12360 | 2.12% |
| 2025-07-23 | 83.99 | 83.30 | -0.66 | -0.79% | 83.00 | 84.16 | 11800 | 9857 | 1.71% |
| 2025-07-22 | 81.50 | 83.96 | 2.34 | 2.87% | 80.40 | 86.50 | 27416 | 23139 | 3.98% |
| 2025-07-21 | 81.17 | 81.62 | 0.42 | 0.52% | 80.66 | 81.81 | 14125 | 11480 | 2.05% |
| 2025-07-18 | 82.22 | 81.20 | -0.72 | -0.88% | 80.97 | 84.00 | 23406 | 19254 | 3.40% |
| 2025-07-17 | 81.59 | 81.92 | -0.10 | -0.12% | 80.60 | 82.58 | 13768 | 11255 | 2.00% |
| 2025-07-16 | 81.41 | 82.02 | 1.22 | 1.51% | 81.00 | 84.49 | 18006 | 14920 | 2.62% |
| 2025-07-15 | 82.62 | 80.80 | -1.69 | -2.05% | 80.21 | 83.00 | 17954 | 14620 | 2.61% |
| 2025-07-14 | 85.41 | 82.49 | 0.86 | 1.05% | 82.49 | 85.80 | 26593 | 22211 | 3.88% |
| 2025-07-11 | 80.31 | 81.63 | 1.28 | 1.59% | 79.01 | 82.49 | 15658 | 12667 | 2.29% |
| 2025-07-10 | 79.92 | 80.35 | -0.04 | -0.05% | 79.40 | 80.98 | 8185 | 6558 | 1.19% |
| 2025-07-09 | 81.24 | 80.39 | -0.85 | -1.05% | 79.91 | 81.70 | 11603 | 9345 | 1.69% |
| 2025-07-08 | 77.08 | 81.24 | 4.34 | 5.64% | 77.00 | 82.00 | 24148 | 19437 | 3.51% |
| 2025-07-07 | 77.49 | 76.90 | -0.26 | -0.34% | 75.75 | 77.50 | 7230 | 5526 | 1.05% |
| 2025-07-04 | 78.01 | 77.16 | -0.61 | -0.78% | 76.80 | 78.18 | 6861 | 5307 | 1.00% |
| 2025-07-03 | 77.40 | 77.77 | 0.30 | 0.39% | 77.40 | 78.65 | 9422 | 7346 | 1.37% |
| 2025-07-02 | 78.43 | 77.47 | -0.76 | -0.97% | 76.85 | 79.32 | 10585 | 8220 | 1.54% |
| 2025-07-01 | 79.65 | 78.23 | -1.42 | -1.78% | 78.00 | 79.97 | 9095 | 7156 | 1.32% |
| 2025-06-30 | 79.39 | 79.65 | 0.68 | 0.86% | 78.23 | 79.79 | 10844 | 8561 | 1.58% |
| 2025-06-27 | 78.31 | 78.97 | 0.54 | 0.69% | 78.19 | 79.50 | 9738 | 7671 | 1.42% |
| 2025-06-26 | 80.89 | 78.43 | -2.72 | -3.35% | 78.32 | 81.45 | 13133 | 10479 | 1.86% |
| 2025-06-25 | 78.15 | 81.15 | 3.25 | 4.17% | 78.11 | 82.58 | 19664 | 15893 | 2.79% |
| 2025-06-24 | 75.00 | 77.90 | 2.89 | 3.85% | 74.50 | 78.33 | 13066 | 10015 | 1.86% |
| 2025-06-23 | 73.30 | 75.01 | 1.41 | 1.92% | 73.00 | 76.50 | 11912 | 8905 | 1.69% |