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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 99.82 | 99.95 | 0.09 | 0.09% | 99.18 | 100.31 | 9851 | 9823 | 3.03% |
| 2025-09-15 | 100.10 | 99.86 | 0.00 | 0.00% | 99.75 | 100.92 | 9942 | 9958 | 3.06% |
| 2025-09-12 | 99.95 | 99.86 | -0.09 | -0.09% | 99.49 | 100.20 | 10189 | 10174 | 3.13% |
| 2025-09-11 | 99.28 | 99.95 | 0.78 | 0.79% | 98.83 | 99.98 | 10644 | 10592 | 3.27% |
| 2025-09-10 | 99.15 | 99.17 | -0.12 | -0.12% | 99.03 | 99.78 | 5781 | 5740 | 1.78% |
| 2025-09-09 | 100.58 | 99.29 | -1.28 | -1.27% | 98.88 | 100.58 | 11462 | 11413 | 3.52% |
| 2025-09-08 | 100.00 | 100.57 | 0.22 | 0.22% | 99.66 | 100.65 | 13271 | 13293 | 4.08% |
| 2025-09-05 | 98.92 | 100.35 | 1.65 | 1.67% | 98.43 | 100.51 | 13449 | 13397 | 4.13% |
| 2025-09-04 | 99.10 | 98.70 | -0.83 | -0.83% | 98.16 | 99.57 | 13643 | 13500 | 4.19% |
| 2025-09-03 | 100.46 | 99.53 | -0.46 | -0.46% | 98.90 | 100.69 | 12686 | 12653 | 3.90% |
| 2025-09-02 | 101.63 | 99.99 | -1.59 | -1.57% | 98.97 | 101.63 | 22517 | 22527 | 6.92% |
| 2025-09-01 | 101.57 | 101.58 | 0.22 | 0.22% | 101.34 | 102.50 | 15389 | 15670 | 4.73% |
| 2025-08-29 | 102.30 | 101.36 | -1.16 | -1.13% | 101.05 | 102.75 | 18782 | 19092 | 5.77% |
| 2025-08-28 | 102.99 | 102.52 | -0.85 | -0.82% | 100.45 | 102.99 | 41161 | 41814 | 12.65% |
| 2025-08-27 | 103.98 | 103.37 | -0.95 | -0.91% | 103.21 | 105.56 | 26490 | 27659 | 8.14% |
| 2025-08-26 | 104.21 | 104.32 | 0.13 | 0.12% | 103.52 | 105.20 | 20689 | 21615 | 6.36% |
| 2025-08-25 | 104.00 | 104.19 | 0.44 | 0.42% | 103.35 | 104.47 | 20658 | 21459 | 6.35% |
| 2025-08-22 | 103.63 | 103.75 | 0.12 | 0.12% | 103.02 | 103.86 | 15064 | 15588 | 4.63% |
| 2025-08-21 | 104.87 | 103.63 | -1.17 | -1.12% | 103.11 | 106.36 | 20990 | 21889 | 6.45% |
| 2025-08-20 | 105.20 | 104.80 | -0.70 | -0.66% | 104.20 | 106.38 | 18047 | 18884 | 5.55% |
| 2025-08-19 | 103.05 | 105.50 | 2.45 | 2.38% | 103.00 | 107.63 | 43737 | 46291 | 13.44% |
| 2025-08-18 | 102.10 | 103.05 | 1.04 | 1.02% | 101.90 | 104.30 | 28457 | 29396 | 8.74% |
| 2025-08-15 | 100.41 | 102.01 | 1.60 | 1.59% | 100.41 | 102.88 | 15257 | 15505 | 4.69% |
| 2025-08-14 | 102.05 | 100.41 | -1.61 | -1.58% | 100.16 | 102.50 | 19292 | 19508 | 5.93% |
| 2025-08-13 | 102.70 | 102.02 | -0.08 | -0.08% | 101.68 | 102.70 | 15710 | 16029 | 4.83% |
| 2025-08-12 | 102.70 | 102.10 | -0.33 | -0.32% | 101.81 | 102.86 | 13481 | 13778 | 4.14% |
| 2025-08-11 | 102.68 | 102.43 | 0.19 | 0.19% | 102.24 | 102.88 | 14276 | 14631 | 4.39% |
| 2025-08-08 | 104.83 | 102.24 | -2.81 | -2.67% | 102.20 | 104.90 | 22953 | 23641 | 7.05% |
| 2025-08-07 | 104.08 | 105.05 | 1.55 | 1.50% | 103.90 | 108.60 | 48261 | 51598 | 14.83% |
| 2025-08-06 | 104.01 | 103.50 | -0.79 | -0.76% | 102.52 | 104.60 | 19551 | 20168 | 6.01% |
| 2025-08-05 | 102.51 | 104.29 | 1.41 | 1.37% | 102.51 | 105.29 | 28361 | 29665 | 8.71% |
| 2025-08-04 | 99.23 | 102.88 | 3.20 | 3.21% | 99.09 | 103.50 | 28809 | 29464 | 8.85% |
| 2025-08-01 | 99.33 | 99.68 | 0.28 | 0.28% | 99.23 | 100.55 | 11562 | 11533 | 3.55% |
| 2025-07-31 | 103.00 | 99.40 | -3.65 | -3.54% | 99.30 | 103.00 | 26397 | 26615 | 8.11% |
| 2025-07-30 | 100.90 | 103.05 | 2.07 | 2.05% | 100.50 | 103.25 | 35451 | 36363 | 10.89% |
| 2025-07-29 | 100.58 | 100.98 | 0.18 | 0.18% | 100.28 | 101.48 | 13618 | 13741 | 4.18% |
| 2025-07-28 | 102.40 | 100.80 | -0.90 | -0.88% | 100.60 | 102.40 | 15987 | 16158 | 4.91% |
| 2025-07-25 | 100.17 | 101.70 | 1.56 | 1.56% | 100.17 | 102.92 | 30987 | 31549 | 9.52% |
| 2025-07-24 | 99.70 | 100.14 | 0.86 | 0.87% | 99.05 | 100.20 | 17270 | 17236 | 5.31% |
| 2025-07-23 | 99.71 | 99.28 | -0.49 | -0.49% | 99.07 | 100.28 | 15012 | 14971 | 4.61% |
| 2025-07-22 | 100.70 | 99.77 | -1.10 | -1.09% | 99.51 | 100.86 | 21297 | 21306 | 6.54% |
| 2025-07-21 | 101.12 | 100.87 | -0.28 | -0.28% | 100.67 | 101.87 | 18933 | 19129 | 5.82% |
| 2025-07-18 | 102.05 | 101.15 | -1.06 | -1.04% | 101.12 | 102.17 | 19907 | 20210 | 6.12% |
| 2025-07-17 | 103.00 | 102.21 | -1.29 | -1.25% | 102.01 | 103.65 | 20604 | 21121 | 6.33% |
| 2025-07-16 | 102.97 | 103.50 | -0.16 | -0.15% | 102.56 | 103.98 | 26050 | 26919 | 8.00% |
| 2025-07-15 | 102.01 | 103.66 | 0.79 | 0.77% | 100.01 | 103.99 | 41455 | 42126 | 12.74% |
| 2025-07-14 | 102.03 | 102.87 | 0.15 | 0.15% | 101.55 | 103.70 | 27702 | 28356 | 8.51% |
| 2025-07-11 | 104.97 | 102.72 | -2.38 | -2.26% | 102.40 | 105.86 | 42385 | 43779 | 13.02% |
| 2025-07-10 | 100.00 | 105.10 | 5.08 | 5.08% | 99.63 | 106.62 | 82036 | 85789 | 25.21% |
| 2025-07-09 | 97.88 | 100.02 | 2.15 | 2.20% | 96.21 | 102.57 | 61183 | 60907 | 18.80% |
| 2025-07-08 | 98.40 | 100.36 | 2.00 | 2.03% | 98.01 | 101.25 | 36391 | 36346 | 11.18% |
| 2025-07-07 | 97.70 | 98.36 | 0.52 | 0.53% | 97.31 | 98.53 | 17231 | 16903 | 5.29% |
| 2025-07-04 | 97.68 | 97.84 | 0.20 | 0.20% | 97.12 | 98.80 | 21185 | 20781 | 6.51% |
| 2025-07-03 | 97.56 | 97.64 | 0.06 | 0.06% | 97.14 | 97.88 | 12865 | 12542 | 3.95% |
| 2025-07-02 | 96.92 | 97.58 | 0.76 | 0.78% | 96.58 | 98.68 | 22386 | 21831 | 6.88% |
| 2025-07-01 | 97.38 | 96.82 | -0.42 | -0.43% | 96.56 | 97.38 | 11843 | 11471 | 3.64% |
| 2025-06-30 | 96.78 | 97.24 | 0.47 | 0.49% | 96.69 | 97.33 | 13601 | 13190 | 4.18% |
| 2025-06-27 | 96.60 | 96.77 | 0.09 | 0.09% | 96.51 | 97.49 | 13840 | 13413 | 4.25% |
| 2025-06-26 | 97.38 | 96.68 | -0.69 | -0.71% | 96.66 | 97.67 | 16950 | 16472 | 5.21% |
| 2025-06-25 | 97.40 | 97.37 | -0.15 | -0.15% | 96.45 | 97.47 | 22228 | 21559 | 6.83% |
| 2025-06-24 | 95.77 | 97.52 | 1.77 | 1.85% | 95.60 | 97.60 | 19546 | 18979 | 6.01% |
| 2025-06-23 | 96.98 | 95.75 | -1.53 | -1.57% | 94.76 | 96.98 | 22718 | 21655 | 6.98% |
| 2025-06-20 | 96.99 | 97.28 | 0.15 | 0.15% | 96.84 | 97.80 | 12176 | 11853 | 3.74% |
| 2025-06-19 | 96.96 | 97.13 | 0.15 | 0.15% | 96.80 | 98.07 | 14635 | 14246 | 4.50% |
| 2025-06-18 | 97.28 | 96.98 | -0.30 | -0.31% | 96.63 | 97.28 | 11845 | 11474 | 3.64% |
| 2025-06-17 | 97.40 | 97.28 | -0.16 | -0.16% | 96.96 | 97.59 | 11854 | 11517 | 3.64% |
| 2025-06-16 | 97.00 | 97.44 | 0.20 | 0.21% | 96.78 | 97.55 | 12557 | 12205 | 3.86% |
| 2025-06-13 | 98.00 | 97.24 | -1.37 | -1.39% | 97.11 | 98.86 | 21488 | 20985 | 6.60% |
| 2025-06-12 | 97.88 | 98.61 | 0.36 | 0.37% | 97.68 | 99.33 | 21122 | 20818 | 6.49% |
| 2025-06-11 | 97.80 | 98.25 | 0.60 | 0.61% | 97.80 | 98.95 | 20562 | 20227 | 6.32% |
| 2025-06-10 | 98.68 | 97.65 | -1.01 | -1.02% | 97.02 | 98.72 | 24733 | 24180 | 7.60% |
| 2025-06-09 | 98.25 | 98.66 | 0.38 | 0.39% | 97.70 | 98.78 | 20918 | 20566 | 6.43% |