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 | 98.20 | 98.36 | 0.67 | 0.69% | 96.30 | 98.60 | 13695 | 13381 | 1.24% |
| 2025-09-15 | 99.50 | 97.69 | -0.72 | -0.73% | 97.54 | 100.28 | 17281 | 17067 | 1.56% |
| 2025-09-12 | 98.65 | 98.41 | -0.55 | -0.56% | 97.68 | 99.88 | 17421 | 17208 | 1.57% |
| 2025-09-11 | 97.70 | 98.96 | 1.36 | 1.39% | 95.88 | 100.88 | 21627 | 21323 | 1.95% |
| 2025-09-10 | 97.50 | 97.60 | -0.84 | -0.85% | 97.35 | 99.77 | 17067 | 16811 | 1.54% |
| 2025-09-09 | 101.83 | 98.44 | -3.84 | -3.75% | 97.72 | 102.84 | 18510 | 18409 | 1.67% |
| 2025-09-08 | 104.48 | 102.28 | -0.88 | -0.85% | 99.36 | 105.16 | 25449 | 25884 | 2.30% |
| 2025-09-05 | 96.72 | 103.16 | 5.71 | 5.86% | 94.40 | 104.30 | 37957 | 37888 | 3.43% |
| 2025-09-04 | 106.56 | 97.45 | -10.83 | -10.00% | 97.45 | 109.10 | 41981 | 42902 | 3.79% |
| 2025-09-03 | 113.00 | 108.28 | -1.17 | -1.07% | 106.20 | 120.40 | 60175 | 67802 | 5.43% |
| 2025-09-02 | 119.36 | 109.45 | -6.93 | -5.95% | 108.63 | 120.77 | 54723 | 61537 | 4.94% |
| 2025-09-01 | 105.80 | 116.38 | 10.58 | 10.00% | 105.56 | 116.38 | 51757 | 58625 | 4.67% |
| 2025-08-29 | 106.41 | 105.80 | -2.18 | -2.02% | 105.10 | 107.90 | 26088 | 27693 | 2.36% |
| 2025-08-28 | 99.00 | 107.98 | 8.38 | 8.41% | 99.00 | 109.56 | 54023 | 57268 | 4.88% |
| 2025-08-27 | 102.00 | 99.60 | -2.97 | -2.90% | 99.28 | 105.08 | 24784 | 25510 | 2.24% |
| 2025-08-26 | 98.87 | 102.57 | 3.49 | 3.52% | 98.52 | 104.32 | 26492 | 26995 | 2.39% |
| 2025-08-25 | 100.09 | 99.08 | -0.18 | -0.18% | 97.81 | 100.30 | 20955 | 20664 | 1.89% |
| 2025-08-22 | 97.60 | 99.26 | 1.64 | 1.68% | 97.06 | 100.96 | 18088 | 17954 | 1.63% |
| 2025-08-21 | 100.50 | 97.62 | -2.88 | -2.87% | 97.05 | 100.51 | 17214 | 16923 | 1.55% |
| 2025-08-20 | 98.18 | 100.50 | 2.30 | 2.34% | 96.30 | 100.98 | 18800 | 18652 | 1.70% |
| 2025-08-19 | 99.96 | 98.20 | -1.69 | -1.69% | 97.28 | 101.28 | 21693 | 21530 | 1.96% |
| 2025-08-18 | 97.09 | 99.89 | 3.78 | 3.93% | 95.10 | 99.96 | 27202 | 26801 | 2.46% |
| 2025-08-15 | 91.65 | 96.11 | 4.19 | 4.56% | 91.38 | 97.32 | 26085 | 24925 | 2.36% |
| 2025-08-14 | 94.57 | 91.92 | -2.33 | -2.47% | 91.62 | 94.60 | 18562 | 17210 | 1.68% |
| 2025-08-13 | 91.98 | 94.25 | 2.22 | 2.41% | 91.76 | 94.95 | 26156 | 24434 | 2.36% |
| 2025-08-12 | 89.05 | 92.03 | 2.57 | 2.87% | 88.40 | 93.30 | 29466 | 26848 | 2.66% |
| 2025-08-11 | 87.28 | 89.46 | 1.92 | 2.19% | 87.24 | 89.48 | 13386 | 11888 | 1.21% |
| 2025-08-08 | 89.00 | 87.54 | -1.61 | -1.81% | 87.33 | 89.09 | 11178 | 9814 | 1.01% |
| 2025-08-07 | 90.35 | 89.15 | -0.85 | -0.94% | 88.92 | 90.70 | 9797 | 8782 | 0.88% |
| 2025-08-06 | 87.86 | 90.00 | 1.88 | 2.13% | 87.50 | 91.35 | 20746 | 18597 | 1.87% |
| 2025-08-05 | 87.75 | 88.12 | 0.40 | 0.46% | 87.38 | 88.49 | 5980 | 5262 | 0.54% |
| 2025-08-04 | 86.31 | 87.72 | 0.58 | 0.67% | 86.31 | 87.80 | 6245 | 5444 | 0.56% |
| 2025-08-01 | 86.42 | 87.14 | 0.35 | 0.40% | 86.21 | 87.84 | 7222 | 6285 | 0.65% |
| 2025-07-31 | 87.79 | 86.79 | -1.00 | -1.14% | 86.43 | 88.60 | 10140 | 8883 | 0.92% |
| 2025-07-30 | 88.77 | 87.79 | -1.07 | -1.20% | 87.13 | 88.79 | 9787 | 8610 | 0.88% |
| 2025-07-29 | 88.89 | 88.86 | -0.29 | -0.33% | 88.50 | 89.90 | 8858 | 7885 | 0.80% |
| 2025-07-28 | 90.25 | 89.15 | -1.17 | -1.30% | 88.33 | 90.25 | 12946 | 11533 | 1.17% |
| 2025-07-25 | 88.04 | 90.32 | 2.44 | 2.78% | 87.51 | 90.80 | 19377 | 17262 | 1.75% |
| 2025-07-24 | 86.77 | 87.88 | 1.51 | 1.75% | 86.41 | 88.24 | 10988 | 9618 | 0.99% |
| 2025-07-23 | 86.62 | 86.37 | -0.27 | -0.31% | 85.65 | 86.97 | 6896 | 5955 | 0.62% |
| 2025-07-22 | 87.99 | 86.64 | -0.84 | -0.96% | 86.35 | 88.20 | 8691 | 7578 | 0.78% |
| 2025-07-21 | 87.03 | 87.48 | 0.32 | 0.37% | 86.60 | 87.98 | 8419 | 7347 | 0.76% |
| 2025-07-18 | 87.27 | 87.16 | 0.02 | 0.02% | 85.91 | 87.47 | 11629 | 10066 | 1.05% |
| 2025-07-17 | 86.40 | 87.14 | 0.33 | 0.38% | 86.18 | 87.27 | 7962 | 6918 | 0.72% |
| 2025-07-16 | 87.80 | 86.81 | -1.59 | -1.80% | 86.40 | 88.58 | 12083 | 10554 | 1.09% |
| 2025-07-15 | 87.80 | 88.40 | 0.30 | 0.34% | 87.30 | 88.90 | 11632 | 10236 | 1.05% |
| 2025-07-14 | 89.02 | 88.10 | -1.30 | -1.45% | 87.80 | 90.80 | 13721 | 12155 | 1.24% |
| 2025-07-11 | 88.20 | 89.40 | 3.63 | 4.23% | 88.20 | 91.50 | 42564 | 38280 | 3.84% |
| 2025-07-10 | 82.85 | 85.77 | 2.89 | 3.49% | 82.22 | 86.85 | 22012 | 18661 | 1.99% |
| 2025-07-09 | 83.91 | 82.88 | -0.99 | -1.18% | 82.61 | 84.04 | 7954 | 6615 | 0.72% |
| 2025-07-08 | 82.47 | 83.87 | 1.30 | 1.57% | 82.33 | 84.48 | 7658 | 6412 | 0.69% |
| 2025-07-07 | 83.33 | 82.57 | -0.52 | -0.63% | 82.10 | 83.40 | 5420 | 4477 | 0.49% |
| 2025-07-04 | 84.46 | 83.09 | -1.86 | -2.19% | 82.45 | 85.02 | 11941 | 9952 | 1.08% |
| 2025-07-03 | 85.00 | 84.95 | -0.16 | -0.19% | 84.46 | 85.85 | 9215 | 7825 | 0.83% |
| 2025-07-02 | 87.15 | 85.11 | -2.62 | -2.99% | 84.66 | 87.50 | 12551 | 10727 | 1.13% |
| 2025-07-01 | 87.35 | 87.73 | 0.38 | 0.44% | 87.00 | 88.49 | 16352 | 14343 | 1.48% |
| 2025-06-30 | 85.50 | 87.35 | 1.84 | 2.15% | 85.00 | 87.80 | 18135 | 15741 | 1.64% |
| 2025-06-27 | 87.55 | 85.51 | 0.96 | 1.14% | 84.38 | 88.50 | 20217 | 17412 | 1.83% |
| 2025-06-26 | 85.28 | 84.55 | -0.93 | -1.09% | 84.38 | 86.20 | 12848 | 10924 | 1.16% |
| 2025-06-25 | 85.00 | 85.48 | 1.43 | 1.70% | 83.86 | 86.63 | 12668 | 10792 | 1.14% |
| 2025-06-24 | 83.35 | 84.05 | 1.66 | 2.01% | 83.06 | 84.18 | 10703 | 8976 | 0.97% |
| 2025-06-23 | 80.50 | 82.39 | 1.46 | 1.80% | 80.02 | 83.50 | 9708 | 7984 | 0.88% |
| 2025-06-20 | 81.88 | 80.93 | -0.75 | -0.92% | 80.57 | 82.57 | 6017 | 4897 | 0.54% |
| 2025-06-19 | 82.58 | 81.68 | -1.07 | -1.29% | 81.37 | 83.36 | 7642 | 6282 | 0.69% |
| 2025-06-18 | 82.79 | 82.75 | -0.45 | -0.54% | 82.20 | 83.50 | 5521 | 4566 | 0.50% |
| 2025-06-17 | 84.25 | 83.20 | -0.97 | -1.15% | 82.77 | 84.31 | 8184 | 6827 | 0.74% |
| 2025-06-16 | 82.14 | 84.17 | 1.84 | 2.23% | 81.82 | 85.00 | 12636 | 10574 | 1.14% |
| 2025-06-13 | 82.48 | 83.18 | -0.15 | -0.18% | 82.00 | 84.10 | 10273 | 8514 | 0.93% |
| 2025-06-12 | 82.98 | 83.33 | 0.53 | 0.64% | 82.48 | 83.79 | 5053 | 4208 | 0.46% |
| 2025-06-11 | 82.95 | 82.80 | -0.06 | -0.07% | 82.59 | 84.20 | 5610 | 4677 | 0.51% |
| 2025-06-10 | 84.94 | 82.86 | -1.83 | -2.16% | 81.99 | 84.94 | 8425 | 7000 | 0.76% |
| 2025-06-09 | 83.90 | 84.69 | 0.79 | 0.94% | 83.50 | 84.95 | 5912 | 4998 | 0.53% |