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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 93.82 | 93.90 | 0.10 | 0.11% | 92.23 | 95.18 | 11018 | 10345 | 5.25% |
| 2025-10-30 | 94.81 | 93.80 | -0.98 | -1.03% | 92.81 | 95.36 | 13031 | 12254 | 6.20% |
| 2025-10-29 | 94.01 | 94.78 | 0.38 | 0.40% | 92.68 | 94.87 | 9925 | 9310 | 4.73% |
| 2025-10-28 | 94.00 | 94.40 | 0.01 | 0.01% | 93.51 | 95.36 | 8747 | 8267 | 4.16% |
| 2025-10-27 | 93.11 | 94.39 | 1.44 | 1.55% | 92.82 | 94.88 | 11248 | 10576 | 5.36% |
| 2025-10-24 | 93.40 | 92.95 | -0.40 | -0.43% | 92.20 | 93.89 | 8865 | 8232 | 4.22% |
| 2025-10-23 | 91.71 | 93.35 | 0.41 | 0.44% | 91.10 | 93.46 | 8884 | 8180 | 4.23% |
| 2025-10-22 | 93.01 | 92.94 | 1.64 | 1.80% | 92.70 | 94.99 | 17375 | 16375 | 8.27% |
| 2025-10-21 | 88.77 | 91.30 | 2.46 | 2.77% | 88.05 | 91.65 | 8183 | 7381 | 3.90% |
| 2025-10-20 | 87.90 | 88.84 | 1.86 | 2.14% | 87.30 | 88.87 | 5029 | 4425 | 2.39% |
| 2025-10-17 | 90.61 | 86.98 | -3.66 | -4.04% | 86.98 | 90.63 | 8657 | 7660 | 4.12% |
| 2025-10-16 | 90.61 | 90.64 | -0.38 | -0.42% | 90.20 | 91.80 | 5571 | 5059 | 2.65% |
| 2025-10-15 | 90.51 | 91.02 | 0.89 | 0.99% | 89.11 | 91.10 | 6176 | 5571 | 2.94% |
| 2025-10-14 | 93.30 | 90.13 | -2.14 | -2.32% | 89.60 | 93.80 | 8996 | 8226 | 4.28% |
| 2025-10-13 | 89.50 | 92.27 | -1.62 | -1.73% | 88.97 | 92.86 | 9426 | 8614 | 4.49% |
| 2025-10-10 | 94.46 | 93.89 | -1.01 | -1.06% | 92.92 | 94.80 | 7817 | 7325 | 3.72% |
| 2025-10-09 | 93.57 | 94.90 | 1.56 | 1.67% | 93.45 | 95.26 | 10241 | 9688 | 4.88% |
| 2025-09-30 | 93.75 | 93.34 | 0.46 | 0.50% | 92.30 | 93.75 | 9628 | 8961 | 4.58% |
| 2025-09-29 | 93.15 | 92.88 | -0.27 | -0.29% | 91.76 | 93.83 | 10136 | 9395 | 4.83% |
| 2025-09-26 | 96.74 | 93.15 | -4.26 | -4.37% | 93.00 | 96.74 | 16069 | 15210 | 7.65% |
| 2025-09-25 | 99.02 | 97.41 | -1.57 | -1.59% | 97.34 | 100.23 | 14440 | 14220 | 6.88% |
| 2025-09-24 | 97.38 | 98.98 | 0.22 | 0.22% | 96.68 | 99.05 | 15430 | 15087 | 7.35% |
| 2025-09-23 | 101.77 | 98.76 | -3.00 | -2.95% | 97.31 | 101.81 | 17933 | 17729 | 8.54% |
| 2025-09-22 | 100.00 | 101.76 | 1.43 | 1.43% | 97.82 | 102.00 | 24429 | 24418 | 11.63% |
| 2025-09-19 | 95.71 | 100.33 | 4.52 | 4.72% | 95.00 | 100.49 | 32963 | 32610 | 15.70% |
| 2025-09-18 | 95.50 | 95.81 | -1.42 | -1.46% | 94.94 | 99.00 | 25022 | 24343 | 11.91% |
| 2025-09-17 | 95.01 | 97.23 | 2.02 | 2.12% | 94.71 | 99.00 | 17330 | 16927 | 8.72% |
| 2025-09-16 | 94.03 | 95.21 | 0.50 | 0.53% | 94.01 | 95.52 | 9708 | 9208 | 4.88% |
| 2025-09-15 | 95.21 | 94.71 | -1.42 | -1.48% | 94.00 | 95.98 | 11474 | 10881 | 5.77% |
| 2025-09-12 | 97.00 | 96.13 | -0.98 | -1.01% | 94.88 | 97.10 | 13715 | 13121 | 6.90% |
| 2025-09-11 | 95.29 | 97.11 | 1.80 | 1.89% | 94.50 | 97.94 | 13997 | 13503 | 7.04% |
| 2025-09-10 | 94.38 | 95.31 | 0.72 | 0.76% | 93.96 | 96.30 | 7674 | 7298 | 3.86% |
| 2025-09-09 | 96.24 | 94.59 | -1.51 | -1.57% | 93.35 | 96.24 | 10494 | 9908 | 5.28% |
| 2025-09-08 | 96.19 | 96.10 | 0.51 | 0.53% | 94.69 | 96.71 | 10478 | 10039 | 5.27% |
| 2025-09-05 | 92.86 | 95.59 | 3.02 | 3.26% | 92.50 | 95.59 | 12447 | 11770 | 6.26% |
| 2025-09-04 | 94.76 | 92.57 | -2.18 | -2.30% | 91.27 | 95.75 | 14224 | 13356 | 7.15% |
| 2025-09-03 | 98.87 | 94.75 | -4.29 | -4.33% | 94.75 | 99.52 | 17082 | 16572 | 8.59% |
| 2025-09-02 | 101.00 | 99.04 | -2.39 | -2.36% | 99.00 | 103.29 | 19892 | 20114 | 10.00% |
| 2025-09-01 | 102.00 | 101.43 | -1.35 | -1.31% | 101.01 | 102.66 | 14895 | 15125 | 7.49% |
| 2025-08-29 | 105.08 | 102.78 | -4.08 | -3.82% | 101.83 | 105.16 | 26524 | 27271 | 13.34% |
| 2025-08-28 | 102.23 | 106.86 | 3.36 | 3.25% | 101.51 | 107.58 | 39716 | 41843 | 19.97% |
| 2025-08-27 | 102.22 | 103.50 | 0.42 | 0.41% | 101.01 | 106.00 | 34106 | 35216 | 17.15% |
| 2025-08-26 | 103.70 | 103.08 | -1.29 | -1.24% | 102.31 | 104.40 | 16991 | 17538 | 8.54% |
| 2025-08-25 | 104.00 | 104.37 | 0.57 | 0.55% | 103.10 | 106.38 | 25188 | 26412 | 12.67% |
| 2025-08-22 | 102.05 | 103.80 | 0.80 | 0.78% | 101.38 | 104.49 | 21303 | 21989 | 10.71% |
| 2025-08-21 | 105.95 | 103.00 | -4.00 | -3.74% | 102.10 | 106.50 | 29854 | 31042 | 15.01% |
| 2025-08-20 | 105.00 | 107.00 | -0.29 | -0.27% | 102.30 | 109.18 | 38297 | 40371 | 19.26% |
| 2025-08-19 | 113.35 | 107.29 | -11.61 | -9.76% | 107.00 | 113.72 | 63312 | 69596 | 31.84% |
| 2025-08-18 | 104.84 | 118.90 | 16.70 | 16.34% | 102.00 | 120.59 | 73907 | 79988 | 37.17% |
| 2025-08-15 | 100.00 | 102.20 | 9.78 | 10.58% | 95.00 | 105.00 | 66238 | 66471 | 33.31% |
| 2025-08-14 | 92.91 | 92.42 | -0.48 | -0.52% | 91.81 | 95.25 | 25369 | 23610 | 12.76% |
| 2025-08-13 | 91.45 | 92.90 | 2.19 | 2.41% | 90.38 | 93.80 | 29584 | 27352 | 14.88% |
| 2025-08-12 | 91.70 | 90.71 | 0.37 | 0.41% | 89.51 | 91.70 | 16953 | 15365 | 8.53% |
| 2025-08-11 | 88.48 | 90.34 | 1.86 | 2.10% | 88.01 | 91.49 | 20725 | 18738 | 10.42% |
| 2025-08-08 | 90.60 | 88.48 | -1.82 | -2.02% | 88.46 | 90.60 | 12648 | 11264 | 6.36% |
| 2025-08-07 | 91.37 | 90.30 | -1.09 | -1.19% | 90.01 | 91.39 | 18520 | 16772 | 9.31% |
| 2025-08-06 | 87.88 | 91.39 | 3.35 | 3.81% | 87.12 | 92.39 | 28329 | 25583 | 14.25% |
| 2025-08-05 | 86.90 | 88.04 | 1.07 | 1.23% | 86.51 | 88.14 | 11585 | 10124 | 5.83% |
| 2025-08-04 | 85.96 | 86.97 | 0.67 | 0.78% | 85.30 | 87.20 | 7928 | 6864 | 3.99% |
| 2025-08-01 | 87.30 | 86.30 | -1.24 | -1.42% | 85.90 | 88.10 | 13495 | 11708 | 6.79% |
| 2025-07-31 | 89.75 | 87.54 | -2.91 | -3.22% | 87.35 | 90.35 | 22046 | 19555 | 11.09% |
| 2025-07-30 | 89.90 | 90.45 | -0.25 | -0.28% | 89.00 | 91.14 | 21884 | 19650 | 11.01% |
| 2025-07-29 | 88.18 | 90.70 | 2.51 | 2.85% | 88.18 | 91.49 | 33340 | 30139 | 16.77% |
| 2025-07-28 | 89.64 | 88.19 | -1.09 | -1.22% | 87.29 | 89.75 | 22028 | 19409 | 11.08% |
| 2025-07-25 | 87.88 | 89.28 | 2.38 | 2.74% | 86.50 | 90.45 | 28173 | 24951 | 14.17% |
| 2025-07-24 | 85.99 | 86.90 | 1.26 | 1.47% | 85.86 | 87.51 | 17123 | 14832 | 8.61% |