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 | 103.08 | 99.67 | -1.73 | -1.71% | 99.62 | 103.96 | 68203 | 68617 | 2.11% |
| 2025-09-12 | 101.96 | 101.40 | -0.64 | -0.63% | 100.10 | 102.86 | 82103 | 83392 | 2.54% |
| 2025-09-11 | 100.40 | 102.04 | 1.60 | 1.59% | 99.08 | 102.38 | 70821 | 71534 | 2.19% |
| 2025-09-10 | 98.01 | 100.44 | 1.81 | 1.84% | 97.60 | 101.45 | 60756 | 60785 | 1.88% |
| 2025-09-09 | 100.00 | 98.63 | -1.55 | -1.55% | 96.71 | 100.00 | 54196 | 53092 | 1.68% |
| 2025-09-08 | 97.50 | 100.18 | 1.65 | 1.67% | 96.50 | 100.85 | 66101 | 65398 | 2.05% |
| 2025-09-05 | 97.49 | 98.53 | 1.04 | 1.07% | 96.00 | 99.00 | 70694 | 69021 | 2.19% |
| 2025-09-04 | 100.50 | 97.49 | -3.01 | -3.00% | 95.30 | 101.66 | 86088 | 84315 | 2.66% |
| 2025-09-03 | 103.30 | 100.50 | -2.37 | -2.30% | 100.35 | 103.72 | 70597 | 71955 | 2.19% |
| 2025-09-02 | 109.90 | 102.87 | -7.06 | -6.42% | 100.70 | 109.90 | 121958 | 126643 | 3.78% |
| 2025-09-01 | 109.25 | 109.93 | -0.30 | -0.27% | 106.90 | 114.84 | 99877 | 109758 | 3.09% |
| 2025-08-29 | 111.00 | 110.23 | -1.43 | -1.28% | 107.87 | 112.46 | 94701 | 104349 | 2.93% |
| 2025-08-28 | 109.33 | 111.66 | 3.81 | 3.53% | 106.91 | 112.27 | 136494 | 149952 | 4.23% |
| 2025-08-27 | 105.65 | 107.85 | 2.38 | 2.26% | 104.90 | 114.28 | 150852 | 165485 | 4.67% |
| 2025-08-26 | 102.74 | 105.47 | 2.22 | 2.15% | 102.11 | 108.00 | 115223 | 120762 | 3.57% |
| 2025-08-25 | 106.10 | 103.25 | -1.94 | -1.84% | 101.43 | 108.40 | 161627 | 168169 | 5.00% |
| 2025-08-22 | 101.60 | 105.19 | 4.43 | 4.40% | 100.30 | 105.42 | 137610 | 141879 | 4.26% |
| 2025-08-21 | 102.99 | 100.76 | -1.62 | -1.58% | 100.00 | 104.76 | 71216 | 72636 | 2.20% |
| 2025-08-20 | 100.00 | 102.38 | 2.39 | 2.39% | 98.81 | 102.80 | 76078 | 76863 | 2.36% |
| 2025-08-19 | 102.00 | 99.99 | -2.05 | -2.01% | 99.30 | 103.10 | 60595 | 61170 | 1.88% |
| 2025-08-18 | 97.00 | 102.04 | 5.18 | 5.35% | 96.52 | 103.12 | 106307 | 106609 | 3.29% |
| 2025-08-15 | 94.85 | 96.86 | 2.03 | 2.14% | 93.85 | 97.60 | 65626 | 62991 | 2.03% |
| 2025-08-14 | 97.68 | 94.83 | -2.51 | -2.58% | 94.83 | 97.98 | 99298 | 95298 | 3.07% |
| 2025-08-13 | 96.69 | 97.34 | 0.86 | 0.89% | 96.21 | 98.42 | 58341 | 56671 | 1.81% |
| 2025-08-12 | 97.49 | 96.48 | -1.01 | -1.04% | 96.05 | 98.08 | 64772 | 62633 | 2.01% |
| 2025-08-11 | 99.25 | 97.49 | -1.75 | -1.76% | 97.22 | 100.49 | 49718 | 49012 | 1.54% |
| 2025-08-08 | 100.99 | 99.24 | -1.75 | -1.73% | 99.00 | 101.19 | 39689 | 39648 | 1.23% |
| 2025-08-07 | 99.46 | 100.99 | 1.53 | 1.54% | 98.90 | 102.15 | 59950 | 60312 | 1.86% |
| 2025-08-06 | 100.23 | 99.46 | -0.77 | -0.77% | 98.52 | 101.42 | 48040 | 47726 | 1.49% |
| 2025-08-05 | 96.61 | 100.23 | 3.63 | 3.76% | 96.61 | 100.88 | 75820 | 75452 | 2.35% |
| 2025-08-04 | 95.72 | 96.60 | 0.56 | 0.58% | 95.21 | 96.78 | 39914 | 38415 | 1.24% |
| 2025-08-01 | 95.98 | 96.04 | 1.04 | 1.09% | 94.80 | 96.75 | 46027 | 43975 | 1.42% |
| 2025-07-31 | 94.99 | 95.00 | -0.17 | -0.18% | 94.79 | 96.67 | 68487 | 65315 | 2.12% |
| 2025-07-30 | 96.90 | 95.17 | -1.99 | -2.05% | 94.85 | 96.96 | 87609 | 83816 | 2.71% |
| 2025-07-29 | 98.10 | 97.16 | -0.92 | -0.94% | 96.11 | 98.56 | 63041 | 61007 | 1.95% |
| 2025-07-28 | 99.20 | 98.08 | -1.11 | -1.12% | 97.91 | 99.90 | 37840 | 37353 | 1.17% |
| 2025-07-25 | 97.95 | 99.19 | 1.27 | 1.30% | 96.40 | 99.19 | 45731 | 44749 | 1.42% |
| 2025-07-24 | 98.79 | 97.92 | -0.43 | -0.44% | 97.10 | 98.80 | 38452 | 37646 | 1.19% |
| 2025-07-23 | 97.22 | 98.35 | 0.79 | 0.81% | 96.45 | 99.50 | 57280 | 56143 | 1.77% |
| 2025-07-22 | 96.29 | 97.56 | 1.31 | 1.36% | 95.54 | 98.38 | 50703 | 49173 | 1.57% |
| 2025-07-21 | 97.32 | 96.25 | -1.76 | -1.80% | 94.85 | 97.70 | 86359 | 82927 | 2.67% |
| 2025-07-18 | 96.70 | 98.01 | 1.13 | 1.17% | 96.22 | 98.48 | 48961 | 47775 | 1.52% |
| 2025-07-17 | 96.87 | 96.88 | -0.21 | -0.22% | 95.01 | 97.20 | 70720 | 68029 | 2.19% |
| 2025-07-16 | 101.81 | 97.09 | -5.19 | -5.07% | 95.00 | 101.81 | 122806 | 119625 | 3.80% |
| 2025-07-15 | 102.17 | 102.28 | 0.24 | 0.24% | 101.50 | 104.38 | 43268 | 44432 | 1.34% |
| 2025-07-14 | 104.62 | 102.04 | -2.96 | -2.82% | 99.78 | 105.12 | 55302 | 56191 | 1.71% |
| 2025-07-11 | 105.00 | 105.00 | 0.00 | 0.00% | 104.31 | 108.38 | 53651 | 57050 | 1.66% |
| 2025-07-10 | 102.81 | 105.00 | 2.14 | 2.08% | 102.02 | 106.07 | 39512 | 41204 | 1.22% |
| 2025-07-09 | 104.80 | 102.86 | -2.44 | -2.32% | 102.15 | 105.80 | 46986 | 48609 | 1.45% |
| 2025-07-08 | 105.00 | 105.30 | 1.06 | 1.02% | 103.36 | 105.36 | 45851 | 47795 | 1.42% |
| 2025-07-07 | 106.50 | 104.24 | -2.26 | -2.12% | 104.06 | 107.80 | 47591 | 50205 | 1.47% |
| 2025-07-04 | 101.09 | 106.50 | 5.42 | 5.36% | 101.03 | 108.40 | 77615 | 81501 | 2.40% |
| 2025-07-03 | 102.02 | 101.08 | -0.81 | -0.79% | 99.43 | 102.50 | 41097 | 41352 | 1.27% |
| 2025-07-02 | 100.28 | 101.89 | 0.39 | 0.38% | 99.60 | 102.50 | 39603 | 40121 | 1.23% |
| 2025-07-01 | 101.86 | 101.50 | -0.72 | -0.70% | 99.85 | 103.20 | 40056 | 40655 | 1.24% |
| 2025-06-30 | 96.50 | 102.22 | 6.06 | 6.30% | 96.50 | 103.87 | 84711 | 85894 | 2.62% |
| 2025-06-27 | 98.42 | 96.31 | -1.77 | -1.80% | 95.90 | 99.20 | 48138 | 46844 | 1.49% |
| 2025-06-26 | 99.95 | 98.08 | -1.81 | -1.81% | 97.65 | 101.30 | 54420 | 53634 | 1.68% |
| 2025-06-25 | 97.19 | 99.89 | 2.70 | 2.78% | 96.41 | 100.50 | 67043 | 66268 | 2.08% |
| 2025-06-24 | 93.32 | 97.19 | 4.63 | 5.00% | 93.32 | 97.78 | 61966 | 59513 | 1.92% |
| 2025-06-23 | 92.03 | 92.56 | -0.55 | -0.59% | 91.63 | 94.80 | 41277 | 38380 | 1.28% |
| 2025-06-20 | 95.76 | 93.11 | -2.23 | -2.34% | 91.81 | 95.76 | 41659 | 38788 | 1.29% |
| 2025-06-19 | 94.78 | 95.34 | 0.56 | 0.59% | 94.77 | 96.90 | 48936 | 46859 | 1.51% |
| 2025-06-18 | 91.67 | 94.78 | 2.80 | 3.04% | 91.67 | 95.48 | 46572 | 43910 | 1.44% |
| 2025-06-17 | 92.93 | 91.98 | -0.95 | -1.02% | 91.67 | 93.67 | 35255 | 32557 | 1.09% |
| 2025-06-16 | 93.66 | 92.93 | -1.22 | -1.30% | 92.29 | 95.77 | 38972 | 36485 | 1.21% |
| 2025-06-13 | 94.23 | 94.15 | -1.28 | -1.34% | 93.40 | 95.35 | 67000 | 63155 | 2.07% |
| 2025-06-12 | 93.12 | 95.43 | 2.42 | 2.60% | 92.80 | 97.54 | 66738 | 63750 | 2.07% |
| 2025-06-11 | 92.45 | 93.01 | 0.56 | 0.61% | 92.45 | 95.27 | 39757 | 37330 | 1.23% |
| 2025-06-10 | 97.11 | 92.45 | -4.56 | -4.70% | 92.02 | 97.50 | 56147 | 52491 | 1.74% |
| 2025-06-09 | 97.88 | 97.01 | -0.39 | -0.40% | 96.54 | 99.80 | 53518 | 52372 | 1.66% |