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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 103.92 | 103.88 | -1.61 | -1.53% | 103.60 | 106.62 | 17324 | 18159 | 11.18% |
| 2025-09-12 | 102.00 | 105.49 | 4.16 | 4.11% | 101.08 | 109.73 | 27861 | 29533 | 17.97% |
| 2025-09-11 | 98.76 | 101.33 | 2.08 | 2.10% | 97.41 | 101.88 | 14644 | 14719 | 9.45% |
| 2025-09-10 | 101.69 | 99.25 | -1.75 | -1.73% | 98.71 | 103.65 | 12799 | 12834 | 8.26% |
| 2025-09-09 | 98.91 | 101.00 | 0.71 | 0.71% | 97.89 | 104.26 | 24778 | 24967 | 15.99% |
| 2025-09-08 | 94.00 | 100.29 | 5.10 | 5.36% | 93.87 | 100.80 | 26487 | 26183 | 17.09% |
| 2025-09-05 | 90.13 | 95.19 | 4.40 | 4.85% | 90.09 | 95.28 | 17457 | 16309 | 11.26% |
| 2025-09-04 | 94.93 | 90.79 | -4.41 | -4.63% | 88.50 | 95.69 | 16786 | 15523 | 10.83% |
| 2025-09-03 | 100.50 | 95.20 | -5.80 | -5.74% | 95.12 | 100.60 | 15830 | 15382 | 10.21% |
| 2025-09-02 | 96.39 | 101.00 | 5.30 | 5.54% | 91.79 | 105.00 | 34907 | 34394 | 22.52% |
| 2025-09-01 | 95.49 | 95.70 | -0.38 | -0.40% | 94.70 | 97.10 | 11154 | 10640 | 7.20% |
| 2025-08-29 | 97.39 | 96.08 | -1.31 | -1.35% | 96.04 | 98.33 | 10628 | 10290 | 6.86% |
| 2025-08-28 | 96.00 | 97.39 | -1.11 | -1.13% | 94.80 | 97.68 | 16119 | 15444 | 10.40% |
| 2025-08-27 | 99.53 | 98.50 | -1.05 | -1.05% | 97.81 | 100.50 | 16220 | 16084 | 10.46% |
| 2025-08-26 | 103.60 | 99.55 | -4.20 | -4.05% | 99.55 | 103.60 | 19920 | 19970 | 12.85% |
| 2025-08-25 | 100.35 | 103.75 | 3.80 | 3.80% | 98.86 | 104.35 | 29116 | 29602 | 18.78% |
| 2025-08-22 | 99.00 | 99.95 | -1.40 | -1.38% | 98.25 | 100.78 | 23448 | 23301 | 15.13% |
| 2025-08-21 | 104.97 | 101.35 | -5.65 | -5.28% | 101.00 | 105.97 | 23919 | 24600 | 15.43% |
| 2025-08-20 | 112.17 | 107.00 | -3.57 | -3.23% | 102.90 | 112.17 | 39794 | 42077 | 25.67% |
| 2025-08-19 | 99.58 | 110.57 | 10.05 | 10.00% | 97.79 | 110.57 | 49191 | 51550 | 31.74% |
| 2025-08-18 | 102.69 | 100.52 | -0.15 | -0.15% | 99.40 | 104.44 | 30527 | 30908 | 19.70% |
| 2025-08-15 | 95.00 | 100.67 | 4.65 | 4.84% | 94.60 | 102.04 | 40776 | 40683 | 26.31% |
| 2025-08-14 | 97.27 | 96.02 | -1.29 | -1.33% | 94.56 | 98.90 | 30303 | 29457 | 19.55% |
| 2025-08-13 | 96.97 | 97.31 | 0.77 | 0.80% | 95.35 | 98.49 | 25814 | 24972 | 16.65% |
| 2025-08-12 | 100.00 | 96.54 | -3.56 | -3.56% | 94.80 | 100.00 | 28852 | 27816 | 18.61% |
| 2025-08-11 | 96.11 | 100.10 | 4.11 | 4.28% | 94.17 | 103.88 | 46530 | 45472 | 30.02% |
| 2025-08-08 | 96.00 | 95.99 | -0.42 | -0.44% | 94.17 | 98.60 | 32489 | 31159 | 20.96% |
| 2025-08-07 | 99.00 | 96.41 | -3.89 | -3.88% | 95.70 | 99.00 | 36771 | 35567 | 23.72% |
| 2025-08-06 | 94.21 | 100.30 | 4.19 | 4.36% | 93.58 | 105.71 | 64449 | 63466 | 41.58% |
| 2025-08-05 | 93.93 | 96.11 | 4.31 | 4.69% | 93.27 | 100.97 | 65703 | 63077 | 42.39% |
| 2025-08-04 | 86.00 | 91.80 | 8.35 | 10.01% | 86.00 | 91.80 | 65488 | 57933 | 42.25% |
| 2025-08-01 | 78.27 | 83.45 | 5.20 | 6.65% | 77.75 | 86.08 | 60796 | 51208 | 39.22% |
| 2025-07-31 | 78.00 | 78.25 | 0.00 | 0.00% | 77.89 | 79.90 | 11175 | 8807 | 7.21% |
| 2025-07-30 | 80.26 | 78.25 | -2.23 | -2.77% | 78.00 | 80.26 | 12876 | 10154 | 8.31% |
| 2025-07-29 | 80.80 | 80.48 | -0.42 | -0.52% | 79.61 | 81.80 | 13528 | 10877 | 8.73% |
| 2025-07-28 | 81.21 | 80.90 | 0.32 | 0.40% | 80.50 | 82.00 | 11195 | 9084 | 7.22% |
| 2025-07-25 | 81.25 | 80.58 | -0.34 | -0.42% | 79.83 | 81.28 | 11475 | 9211 | 7.40% |
| 2025-07-24 | 81.47 | 80.92 | -0.48 | -0.59% | 80.70 | 82.80 | 14932 | 12123 | 9.63% |
| 2025-07-23 | 78.85 | 81.40 | 2.49 | 3.16% | 77.89 | 84.45 | 28532 | 23114 | 18.41% |
| 2025-07-22 | 81.50 | 78.91 | -3.14 | -3.83% | 78.88 | 81.66 | 22380 | 17931 | 14.44% |
| 2025-07-21 | 81.02 | 82.05 | 1.53 | 1.90% | 80.75 | 83.13 | 22488 | 18397 | 14.51% |
| 2025-07-18 | 81.03 | 80.52 | -1.18 | -1.44% | 80.51 | 82.00 | 20372 | 16494 | 13.14% |
| 2025-07-17 | 81.60 | 81.70 | 1.46 | 1.82% | 79.64 | 82.25 | 31608 | 25677 | 20.39% |
| 2025-07-16 | 75.90 | 80.24 | 4.67 | 6.18% | 75.55 | 82.56 | 44823 | 35415 | 28.92% |
| 2025-07-15 | 75.00 | 75.57 | 0.24 | 0.32% | 74.30 | 75.58 | 13269 | 9953 | 8.56% |
| 2025-07-14 | 74.17 | 75.33 | 1.55 | 2.10% | 73.80 | 75.90 | 18646 | 14001 | 12.03% |
| 2025-07-11 | 71.99 | 73.78 | 1.63 | 2.26% | 71.60 | 74.35 | 12196 | 8941 | 7.87% |
| 2025-07-10 | 72.47 | 72.15 | -1.07 | -1.46% | 71.72 | 73.21 | 8945 | 6456 | 5.77% |
| 2025-07-09 | 73.90 | 73.22 | -0.08 | -0.11% | 73.01 | 75.50 | 11634 | 8636 | 7.51% |
| 2025-07-08 | 72.18 | 73.30 | 1.30 | 1.81% | 71.71 | 73.34 | 7311 | 5321 | 4.72% |
| 2025-07-07 | 71.65 | 72.00 | -0.26 | -0.36% | 70.80 | 72.21 | 5817 | 4159 | 3.75% |
| 2025-07-04 | 73.35 | 72.26 | -1.31 | -1.78% | 72.00 | 73.35 | 7888 | 5716 | 5.09% |
| 2025-07-03 | 73.33 | 73.57 | 0.23 | 0.31% | 72.65 | 73.95 | 7747 | 5682 | 5.00% |
| 2025-07-02 | 74.80 | 73.50 | -1.44 | -1.92% | 73.13 | 74.81 | 8965 | 6616 | 5.78% |
| 2025-07-01 | 75.88 | 74.94 | -1.00 | -1.32% | 74.46 | 75.91 | 9493 | 7121 | 6.12% |
| 2025-06-30 | 74.74 | 75.94 | 1.46 | 1.96% | 74.20 | 76.41 | 13836 | 10447 | 8.93% |
| 2025-06-27 | 74.14 | 74.48 | 0.36 | 0.49% | 73.40 | 74.73 | 9256 | 6876 | 5.97% |
| 2025-06-26 | 74.55 | 74.12 | -0.43 | -0.58% | 74.00 | 75.68 | 13032 | 9743 | 8.41% |
| 2025-06-25 | 73.62 | 74.55 | 0.95 | 1.29% | 73.62 | 75.00 | 16209 | 12043 | 10.46% |
| 2025-06-24 | 71.48 | 73.60 | 3.08 | 4.37% | 71.01 | 73.98 | 17950 | 13107 | 11.58% |
| 2025-06-23 | 68.86 | 70.52 | 0.48 | 0.69% | 68.52 | 70.69 | 7407 | 5193 | 4.78% |
| 2025-06-20 | 72.78 | 70.04 | -2.99 | -4.09% | 69.93 | 73.26 | 12540 | 8936 | 8.09% |
| 2025-06-19 | 72.30 | 73.03 | 0.35 | 0.48% | 72.18 | 74.46 | 15704 | 11514 | 10.13% |
| 2025-06-18 | 72.20 | 72.68 | 0.25 | 0.35% | 71.60 | 72.81 | 9008 | 6506 | 5.81% |
| 2025-06-17 | 72.10 | 72.43 | 0.27 | 0.37% | 71.71 | 72.98 | 7040 | 5085 | 4.54% |
| 2025-06-16 | 71.42 | 72.16 | 0.11 | 0.15% | 71.02 | 72.78 | 7454 | 5385 | 4.81% |
| 2025-06-13 | 74.50 | 72.05 | -2.30 | -3.09% | 71.90 | 74.80 | 11287 | 8223 | 7.28% |
| 2025-06-12 | 74.88 | 74.35 | -0.05 | -0.07% | 73.50 | 74.96 | 8645 | 6440 | 5.58% |
| 2025-06-11 | 73.80 | 74.40 | 0.10 | 0.13% | 73.80 | 75.18 | 11123 | 8299 | 7.18% |
| 2025-06-10 | 76.53 | 74.30 | -2.23 | -2.91% | 72.54 | 76.55 | 19186 | 14261 | 12.38% |
| 2025-06-09 | 76.23 | 76.53 | 0.22 | 0.29% | 76.01 | 77.20 | 12760 | 9773 | 8.23% |