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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-10 | 105.73 | 105.73 | 0.53 | 0.50% | 104.56 | 109.71 | 16991 | 18211 | 6.28% |
| 2025-09-09 | 111.13 | 105.20 | -7.30 | -6.49% | 104.52 | 111.98 | 22048 | 23681 | 8.15% |
| 2025-09-08 | 110.00 | 112.50 | 4.00 | 3.69% | 106.27 | 113.97 | 26795 | 29641 | 9.90% |
| 2025-09-05 | 103.86 | 108.50 | 4.40 | 4.23% | 101.80 | 108.65 | 23457 | 24718 | 8.67% |
| 2025-09-04 | 108.89 | 104.10 | -6.14 | -5.57% | 101.22 | 114.99 | 30718 | 33026 | 11.35% |
| 2025-09-03 | 107.14 | 110.24 | -1.16 | -1.04% | 105.00 | 113.26 | 26972 | 29505 | 9.97% |
| 2025-09-02 | 121.64 | 111.40 | -12.54 | -10.12% | 108.11 | 121.88 | 47395 | 54041 | 17.52% |
| 2025-09-01 | 128.00 | 123.94 | -4.28 | -3.34% | 116.66 | 130.39 | 51524 | 63144 | 19.04% |
| 2025-08-29 | 116.60 | 128.22 | 21.37 | 20.00% | 111.11 | 128.22 | 56341 | 68298 | 20.82% |
| 2025-08-28 | 100.69 | 106.85 | 4.77 | 4.67% | 98.68 | 106.89 | 37976 | 39165 | 14.04% |
| 2025-08-27 | 106.99 | 102.08 | -1.53 | -1.48% | 101.60 | 114.00 | 47909 | 51181 | 17.71% |
| 2025-08-26 | 96.00 | 103.61 | 6.41 | 6.59% | 94.66 | 108.30 | 53295 | 54523 | 19.70% |
| 2025-08-25 | 96.68 | 97.20 | 0.52 | 0.54% | 95.85 | 100.00 | 30681 | 29930 | 11.34% |
| 2025-08-22 | 95.51 | 96.68 | -1.22 | -1.25% | 95.50 | 98.40 | 25524 | 24676 | 9.43% |
| 2025-08-21 | 101.09 | 97.90 | -4.35 | -4.25% | 97.00 | 102.26 | 33064 | 32842 | 12.22% |
| 2025-08-20 | 107.69 | 102.25 | -3.76 | -3.55% | 99.00 | 107.69 | 33546 | 33920 | 12.40% |
| 2025-08-19 | 115.00 | 106.01 | -4.50 | -4.07% | 103.77 | 116.50 | 48824 | 52427 | 18.05% |
| 2025-08-18 | 104.51 | 110.51 | 8.69 | 8.53% | 96.88 | 117.08 | 65941 | 70171 | 24.37% |
| 2025-08-15 | 92.60 | 101.82 | 9.64 | 10.46% | 90.79 | 105.50 | 46403 | 45060 | 17.15% |
| 2025-08-14 | 95.74 | 92.18 | -3.02 | -3.17% | 89.62 | 95.74 | 30172 | 27712 | 11.15% |
| 2025-08-13 | 96.02 | 95.20 | -1.56 | -1.61% | 93.64 | 96.89 | 35064 | 33425 | 12.96% |
| 2025-08-12 | 96.17 | 96.76 | 1.66 | 1.75% | 94.86 | 101.88 | 41019 | 40086 | 15.16% |
| 2025-08-11 | 96.93 | 95.10 | 0.07 | 0.07% | 92.90 | 98.84 | 46375 | 44234 | 17.14% |
| 2025-08-08 | 86.03 | 95.03 | 8.33 | 9.61% | 85.58 | 99.88 | 53984 | 49784 | 19.95% |
| 2025-08-07 | 86.00 | 86.70 | 0.09 | 0.10% | 85.00 | 87.90 | 31054 | 26819 | 11.48% |
| 2025-08-06 | 85.01 | 86.61 | 0.48 | 0.56% | 83.10 | 90.90 | 50293 | 44052 | 18.59% |
| 2025-08-05 | 82.01 | 86.13 | 6.55 | 8.23% | 79.80 | 86.88 | 46248 | 38608 | 17.09% |
| 2025-08-04 | 79.78 | 79.58 | -0.42 | -0.53% | 78.01 | 81.28 | 22509 | 17850 | 8.32% |
| 2025-08-01 | 81.50 | 80.00 | -1.91 | -2.33% | 78.79 | 83.23 | 48647 | 39368 | 17.98% |
| 2025-07-31 | 71.90 | 81.91 | 9.99 | 13.89% | 71.09 | 86.30 | 88564 | 71864 | 32.73% |
| 2025-07-30 | 73.01 | 71.92 | -1.58 | -2.15% | 70.85 | 74.88 | 20068 | 14566 | 7.42% |
| 2025-07-29 | 73.50 | 73.50 | 0.00 | 0.00% | 72.56 | 74.90 | 14786 | 10880 | 5.46% |
| 2025-07-28 | 72.02 | 73.50 | 1.48 | 2.05% | 71.80 | 74.96 | 19525 | 14374 | 7.22% |
| 2025-07-25 | 73.80 | 72.02 | -2.15 | -2.90% | 71.73 | 74.49 | 16357 | 11867 | 6.05% |
| 2025-07-24 | 73.28 | 74.17 | 1.03 | 1.41% | 72.01 | 75.33 | 22166 | 16305 | 8.19% |
| 2025-07-23 | 72.29 | 73.14 | 0.01 | 0.01% | 71.08 | 74.97 | 17841 | 13066 | 6.59% |
| 2025-07-22 | 71.50 | 73.13 | 1.03 | 1.43% | 71.50 | 75.11 | 27236 | 20029 | 10.07% |
| 2025-07-21 | 74.88 | 72.10 | -2.00 | -2.70% | 71.00 | 74.89 | 32559 | 23534 | 12.03% |
| 2025-07-18 | 74.39 | 74.10 | -2.35 | -3.07% | 73.21 | 76.64 | 24093 | 17923 | 8.90% |
| 2025-07-17 | 68.39 | 76.45 | 8.06 | 11.79% | 67.80 | 77.50 | 49982 | 36890 | 22.52% |
| 2025-07-16 | 68.48 | 68.39 | 0.03 | 0.04% | 68.00 | 68.99 | 9415 | 6436 | 4.24% |
| 2025-07-15 | 72.36 | 68.36 | -3.95 | -5.46% | 68.01 | 72.61 | 23969 | 16698 | 10.80% |
| 2025-07-14 | 71.98 | 72.31 | 0.76 | 1.06% | 70.40 | 72.76 | 19913 | 14241 | 8.97% |
| 2025-07-11 | 73.58 | 71.55 | -1.81 | -2.47% | 71.16 | 73.58 | 19804 | 14300 | 8.92% |
| 2025-07-10 | 74.00 | 73.36 | -0.94 | -1.27% | 72.93 | 74.78 | 11432 | 8405 | 5.15% |
| 2025-07-09 | 75.02 | 74.30 | -1.06 | -1.41% | 74.01 | 77.36 | 12434 | 9310 | 5.60% |
| 2025-07-08 | 75.05 | 75.36 | 0.18 | 0.24% | 74.00 | 75.93 | 16594 | 12417 | 7.48% |
| 2025-07-07 | 75.80 | 75.18 | -0.76 | -1.00% | 75.00 | 79.00 | 18872 | 14328 | 8.50% |
| 2025-07-04 | 79.51 | 75.94 | -4.05 | -5.06% | 75.11 | 80.60 | 26667 | 20475 | 12.02% |
| 2025-07-03 | 80.15 | 79.99 | -0.19 | -0.24% | 77.00 | 81.33 | 27156 | 21509 | 12.24% |
| 2025-07-02 | 80.12 | 80.18 | -1.14 | -1.40% | 79.10 | 82.00 | 21068 | 16861 | 9.49% |
| 2025-07-01 | 79.80 | 81.32 | 1.58 | 1.98% | 77.81 | 82.30 | 27569 | 22066 | 12.42% |
| 2025-06-30 | 74.74 | 79.74 | 5.64 | 7.61% | 74.10 | 79.90 | 34325 | 26764 | 15.47% |
| 2025-06-27 | 73.02 | 74.10 | -0.58 | -0.78% | 73.02 | 75.38 | 21275 | 15831 | 9.59% |
| 2025-06-26 | 72.59 | 74.68 | 2.09 | 2.88% | 72.02 | 76.12 | 37759 | 28246 | 17.01% |
| 2025-06-25 | 68.76 | 72.59 | 3.49 | 5.05% | 67.72 | 74.93 | 42583 | 30541 | 19.19% |
| 2025-06-24 | 66.88 | 69.10 | 2.12 | 3.17% | 66.78 | 69.90 | 22960 | 15700 | 10.35% |
| 2025-06-23 | 67.00 | 66.98 | -0.32 | -0.48% | 66.00 | 67.80 | 15531 | 10376 | 7.00% |
| 2025-06-20 | 66.00 | 67.30 | 1.05 | 1.58% | 66.00 | 68.97 | 13861 | 9365 | 6.25% |
| 2025-06-19 | 67.16 | 66.25 | -0.90 | -1.34% | 66.12 | 69.26 | 11347 | 7664 | 5.11% |
| 2025-06-18 | 66.50 | 67.15 | 0.39 | 0.58% | 65.23 | 67.76 | 11774 | 7819 | 5.31% |
| 2025-06-17 | 67.30 | 66.76 | -0.25 | -0.37% | 66.30 | 68.54 | 10984 | 7384 | 4.95% |
| 2025-06-16 | 67.00 | 67.01 | -0.37 | -0.55% | 66.18 | 68.88 | 13010 | 8760 | 5.86% |
| 2025-06-13 | 68.25 | 67.38 | -1.41 | -2.05% | 66.38 | 69.00 | 13612 | 9180 | 6.13% |
| 2025-06-12 | 66.31 | 68.79 | 1.96 | 2.93% | 66.22 | 71.72 | 30903 | 21379 | 13.92% |
| 2025-06-11 | 67.70 | 66.83 | -0.56 | -0.83% | 66.58 | 68.40 | 10708 | 7208 | 4.82% |
| 2025-06-10 | 68.69 | 67.39 | -1.12 | -1.63% | 66.68 | 69.14 | 20123 | 13583 | 9.07% |
| 2025-06-09 | 69.90 | 68.51 | -1.39 | -1.99% | 68.20 | 71.47 | 22445 | 15587 | 10.11% |
| 2025-06-06 | 70.39 | 69.90 | -1.22 | -1.72% | 69.33 | 71.50 | 24197 | 16937 | 10.90% |
| 2025-06-05 | 66.17 | 71.12 | 4.19 | 6.26% | 65.53 | 71.88 | 31385 | 21911 | 14.14% |
| 2025-06-04 | 65.51 | 66.93 | 1.43 | 2.18% | 64.50 | 69.00 | 27117 | 18281 | 12.22% |
| 2025-06-03 | 67.50 | 65.50 | -1.80 | -2.67% | 64.80 | 69.20 | 33818 | 22701 | 15.24% |