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 | 95.50 | 93.35 | -2.50 | -2.61% | 93.17 | 96.20 | 27651 | 25958 | 1.54% |
| 2025-09-12 | 97.99 | 95.85 | -1.48 | -1.52% | 95.61 | 97.99 | 19041 | 18338 | 1.06% |
| 2025-09-11 | 96.90 | 97.33 | 0.07 | 0.07% | 96.10 | 99.46 | 18723 | 18214 | 1.05% |
| 2025-09-10 | 98.43 | 97.26 | -1.59 | -1.61% | 95.81 | 99.44 | 27031 | 26207 | 1.51% |
| 2025-09-09 | 98.40 | 99.10 | 0.43 | 0.44% | 98.00 | 101.55 | 35176 | 35275 | 1.96% |
| 2025-09-08 | 99.33 | 98.67 | -1.63 | -1.63% | 97.20 | 100.70 | 26974 | 26636 | 1.51% |
| 2025-09-05 | 98.67 | 100.30 | 1.35 | 1.36% | 94.59 | 100.75 | 45967 | 44887 | 2.57% |
| 2025-09-04 | 94.10 | 98.95 | 4.85 | 5.15% | 93.44 | 101.45 | 49020 | 47840 | 2.74% |
| 2025-09-03 | 97.73 | 94.10 | -3.96 | -4.04% | 93.71 | 99.00 | 27167 | 26017 | 1.52% |
| 2025-09-02 | 98.65 | 98.06 | -0.58 | -0.59% | 97.50 | 101.50 | 33458 | 33218 | 1.87% |
| 2025-09-01 | 97.75 | 98.64 | 1.04 | 1.07% | 95.35 | 101.31 | 40120 | 39663 | 2.24% |
| 2025-08-29 | 93.94 | 97.60 | 3.12 | 3.30% | 93.90 | 98.00 | 46182 | 44705 | 2.58% |
| 2025-08-28 | 94.03 | 94.48 | 0.15 | 0.16% | 91.89 | 95.75 | 31603 | 29663 | 1.77% |
| 2025-08-27 | 96.00 | 94.33 | -1.40 | -1.46% | 94.25 | 96.89 | 27880 | 26586 | 1.56% |
| 2025-08-26 | 96.04 | 95.73 | -1.17 | -1.21% | 95.27 | 100.33 | 49429 | 47919 | 2.76% |
| 2025-08-25 | 95.50 | 96.90 | 1.93 | 2.03% | 94.90 | 97.30 | 35941 | 34639 | 2.01% |
| 2025-08-22 | 96.00 | 94.97 | -1.52 | -1.58% | 94.23 | 96.46 | 36575 | 34653 | 2.04% |
| 2025-08-21 | 97.00 | 96.49 | -0.39 | -0.40% | 95.50 | 97.50 | 27326 | 26403 | 1.53% |
| 2025-08-20 | 94.72 | 96.88 | 1.28 | 1.34% | 94.25 | 97.47 | 28232 | 27106 | 1.58% |
| 2025-08-19 | 95.53 | 95.60 | 0.39 | 0.41% | 94.83 | 97.50 | 29599 | 28501 | 1.65% |
| 2025-08-18 | 94.20 | 95.21 | 0.96 | 1.02% | 93.50 | 95.99 | 20980 | 19902 | 1.17% |
| 2025-08-15 | 94.61 | 94.25 | -0.27 | -0.29% | 93.38 | 94.66 | 25007 | 23475 | 1.40% |
| 2025-08-14 | 96.37 | 94.52 | -1.85 | -1.92% | 94.42 | 96.88 | 22847 | 21777 | 1.28% |
| 2025-08-13 | 97.22 | 96.37 | -0.83 | -0.85% | 95.64 | 97.79 | 21917 | 21107 | 1.22% |
| 2025-08-12 | 93.88 | 97.20 | 3.20 | 3.40% | 93.88 | 98.35 | 35081 | 34118 | 1.96% |
| 2025-08-11 | 94.33 | 94.00 | -0.33 | -0.35% | 92.92 | 95.30 | 25722 | 24166 | 1.44% |
| 2025-08-08 | 96.09 | 94.33 | -2.71 | -2.79% | 94.06 | 97.10 | 23405 | 22257 | 1.31% |
| 2025-08-07 | 92.50 | 97.04 | 4.31 | 4.65% | 92.11 | 98.70 | 58525 | 56324 | 3.27% |
| 2025-08-06 | 92.14 | 92.73 | 0.59 | 0.64% | 89.51 | 92.93 | 29606 | 27037 | 1.65% |
| 2025-08-05 | 92.15 | 92.14 | -0.35 | -0.38% | 91.42 | 93.87 | 17126 | 15774 | 0.96% |
| 2025-08-04 | 90.09 | 92.49 | 1.89 | 2.09% | 90.09 | 93.49 | 26944 | 24880 | 1.51% |
| 2025-08-01 | 90.00 | 90.60 | 0.22 | 0.24% | 89.52 | 90.99 | 15539 | 14017 | 0.87% |
| 2025-07-31 | 91.57 | 90.38 | -1.45 | -1.58% | 90.03 | 91.60 | 25370 | 22932 | 1.42% |
| 2025-07-30 | 91.23 | 91.83 | 0.46 | 0.50% | 90.62 | 92.60 | 25090 | 22964 | 1.40% |
| 2025-07-29 | 92.59 | 91.37 | -1.64 | -1.76% | 90.08 | 93.17 | 29793 | 27056 | 1.66% |
| 2025-07-28 | 93.30 | 93.01 | -0.28 | -0.30% | 91.01 | 94.13 | 33242 | 30700 | 1.86% |
| 2025-07-25 | 92.80 | 93.29 | 0.39 | 0.42% | 92.76 | 96.85 | 42363 | 40212 | 2.37% |
| 2025-07-24 | 94.24 | 92.90 | -1.41 | -1.50% | 92.46 | 94.69 | 24523 | 22879 | 1.37% |
| 2025-07-23 | 93.80 | 94.31 | 0.13 | 0.14% | 92.31 | 95.13 | 23053 | 21634 | 1.29% |
| 2025-07-22 | 95.56 | 94.18 | -1.53 | -1.60% | 93.80 | 95.99 | 27446 | 26022 | 1.53% |
| 2025-07-21 | 90.89 | 95.71 | 4.53 | 4.97% | 90.53 | 96.55 | 54327 | 51425 | 3.03% |
| 2025-07-18 | 90.78 | 91.18 | -0.28 | -0.31% | 90.20 | 92.20 | 23043 | 20975 | 1.29% |
| 2025-07-17 | 91.71 | 91.46 | -0.24 | -0.26% | 89.89 | 93.60 | 38706 | 35245 | 2.16% |
| 2025-07-16 | 92.20 | 91.70 | -0.64 | -0.69% | 91.66 | 94.30 | 40303 | 37625 | 2.25% |
| 2025-07-15 | 92.10 | 92.34 | 0.24 | 0.26% | 91.10 | 93.41 | 32954 | 30406 | 1.84% |
| 2025-07-14 | 91.99 | 92.10 | 0.11 | 0.12% | 89.80 | 92.80 | 40453 | 36991 | 2.26% |
| 2025-07-11 | 95.40 | 91.99 | -4.01 | -4.18% | 91.64 | 96.07 | 85924 | 80040 | 4.80% |
| 2025-07-10 | 107.50 | 96.00 | -12.00 | -11.11% | 94.50 | 107.61 | 79110 | 78458 | 4.42% |
| 2025-07-09 | 107.00 | 108.00 | 0.59 | 0.55% | 107.00 | 109.50 | 17076 | 18467 | 0.95% |
| 2025-07-08 | 108.70 | 107.41 | -1.61 | -1.48% | 105.88 | 110.00 | 15553 | 16671 | 0.87% |
| 2025-07-07 | 109.70 | 109.02 | -0.40 | -0.37% | 107.52 | 110.85 | 13482 | 14737 | 0.75% |
| 2025-07-04 | 110.00 | 109.42 | -0.87 | -0.79% | 108.80 | 111.18 | 9910 | 10842 | 0.55% |
| 2025-07-03 | 112.75 | 110.29 | -2.50 | -2.22% | 109.80 | 113.50 | 13128 | 14589 | 0.73% |
| 2025-07-02 | 114.99 | 112.79 | -2.61 | -2.26% | 110.80 | 115.99 | 21198 | 23994 | 1.18% |
| 2025-07-01 | 109.00 | 115.40 | 6.03 | 5.51% | 108.80 | 115.40 | 26893 | 30557 | 1.50% |
| 2025-06-30 | 108.75 | 109.37 | 1.02 | 0.94% | 106.20 | 110.21 | 18129 | 19661 | 1.01% |
| 2025-06-27 | 107.33 | 108.35 | 0.80 | 0.74% | 105.18 | 108.81 | 14936 | 16014 | 0.83% |
| 2025-06-26 | 107.50 | 107.55 | -0.42 | -0.39% | 106.68 | 108.73 | 11663 | 12542 | 0.65% |
| 2025-06-25 | 108.00 | 107.97 | -0.03 | -0.03% | 106.66 | 110.75 | 17075 | 18461 | 0.95% |
| 2025-06-24 | 106.90 | 108.00 | 1.12 | 1.05% | 106.31 | 109.00 | 14328 | 15416 | 0.80% |
| 2025-06-23 | 107.50 | 106.88 | -1.72 | -1.58% | 103.70 | 108.60 | 20212 | 21395 | 1.13% |
| 2025-06-20 | 109.22 | 108.60 | -1.10 | -1.00% | 107.43 | 109.58 | 13697 | 14846 | 0.77% |
| 2025-06-19 | 111.89 | 109.70 | -2.96 | -2.63% | 108.80 | 112.98 | 20343 | 22390 | 1.14% |
| 2025-06-18 | 111.54 | 112.66 | 0.65 | 0.58% | 111.50 | 114.09 | 12431 | 14031 | 0.69% |
| 2025-06-17 | 112.88 | 112.01 | -0.50 | -0.44% | 111.94 | 115.48 | 18146 | 20589 | 1.01% |
| 2025-06-16 | 117.05 | 112.51 | -4.61 | -3.94% | 111.23 | 118.30 | 25334 | 28732 | 1.42% |
| 2025-06-13 | 117.66 | 117.12 | -1.65 | -1.39% | 115.95 | 119.72 | 46132 | 54274 | 2.58% |
| 2025-06-12 | 113.30 | 118.77 | 5.08 | 4.47% | 113.30 | 119.23 | 31326 | 36545 | 1.75% |
| 2025-06-11 | 111.07 | 113.69 | 2.42 | 2.17% | 110.00 | 114.99 | 19611 | 22181 | 1.10% |
| 2025-06-10 | 111.49 | 111.27 | -0.32 | -0.29% | 110.48 | 113.98 | 28673 | 32174 | 1.60% |
| 2025-06-09 | 112.76 | 111.59 | -0.51 | -0.45% | 109.75 | 112.96 | 28077 | 31238 | 1.57% |