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 | 98.00 | 95.65 | 4.14 | 4.52% | 94.23 | 98.49 | 15853 | 15270 | 2.61% |
| 2025-10-30 | 88.61 | 91.51 | 2.91 | 3.28% | 87.90 | 92.98 | 7850 | 7184 | 1.29% |
| 2025-10-29 | 90.56 | 88.60 | -1.96 | -2.16% | 87.70 | 90.88 | 7569 | 6715 | 1.25% |
| 2025-10-28 | 91.20 | 90.56 | -1.21 | -1.32% | 90.06 | 92.27 | 3680 | 3352 | 0.61% |
| 2025-10-27 | 92.40 | 91.77 | -0.54 | -0.58% | 91.28 | 93.88 | 4296 | 3972 | 0.71% |
| 2025-10-24 | 89.37 | 92.31 | 2.94 | 3.29% | 88.91 | 92.96 | 7584 | 6961 | 1.25% |
| 2025-10-23 | 87.52 | 89.37 | 1.57 | 1.79% | 87.00 | 89.50 | 3820 | 3366 | 0.63% |
| 2025-10-22 | 88.87 | 87.80 | -1.42 | -1.59% | 87.63 | 90.35 | 3449 | 3055 | 0.57% |
| 2025-10-21 | 88.53 | 89.22 | 0.13 | 0.15% | 87.85 | 89.80 | 3721 | 3318 | 0.61% |
| 2025-10-20 | 88.00 | 89.09 | 2.31 | 2.66% | 86.45 | 89.50 | 4955 | 4376 | 0.82% |
| 2025-10-17 | 89.00 | 86.78 | -1.12 | -1.27% | 86.78 | 89.66 | 3769 | 3308 | 0.62% |
| 2025-10-16 | 89.86 | 87.90 | -1.08 | -1.21% | 87.52 | 89.86 | 3228 | 2857 | 0.53% |
| 2025-10-15 | 86.87 | 88.98 | 3.23 | 3.77% | 85.32 | 89.50 | 6326 | 5589 | 1.04% |
| 2025-10-14 | 88.88 | 85.75 | -2.36 | -2.68% | 85.62 | 89.91 | 6105 | 5351 | 1.01% |
| 2025-10-13 | 85.01 | 88.11 | -1.99 | -2.21% | 84.58 | 88.82 | 6140 | 5348 | 1.01% |
| 2025-10-10 | 93.68 | 90.10 | -3.59 | -3.83% | 89.93 | 93.69 | 7760 | 7078 | 1.28% |
| 2025-10-09 | 94.56 | 93.69 | -0.76 | -0.80% | 92.25 | 95.48 | 8093 | 7554 | 1.33% |
| 2025-09-30 | 93.78 | 94.45 | 0.95 | 1.02% | 92.96 | 95.39 | 5623 | 5310 | 0.93% |
| 2025-09-29 | 93.19 | 93.50 | 0.31 | 0.33% | 91.51 | 94.50 | 6436 | 5964 | 1.06% |
| 2025-09-26 | 97.00 | 93.19 | -5.25 | -5.33% | 92.98 | 97.54 | 11701 | 11054 | 1.93% |
| 2025-09-25 | 98.00 | 98.44 | 0.48 | 0.49% | 98.00 | 103.50 | 11077 | 11138 | 1.83% |
| 2025-09-24 | 94.54 | 97.96 | 3.24 | 3.42% | 94.18 | 98.62 | 8193 | 7951 | 1.35% |
| 2025-09-23 | 99.50 | 94.72 | -5.27 | -5.27% | 93.35 | 99.50 | 14056 | 13446 | 2.32% |
| 2025-09-22 | 99.78 | 99.99 | -0.02 | -0.02% | 98.25 | 101.00 | 8407 | 8358 | 1.39% |
| 2025-09-19 | 103.00 | 100.01 | -3.80 | -3.66% | 100.00 | 106.26 | 13086 | 13360 | 2.16% |
| 2025-09-18 | 100.86 | 103.81 | 3.82 | 3.82% | 100.25 | 109.49 | 25482 | 26766 | 4.20% |
| 2025-09-17 | 100.84 | 99.99 | -0.88 | -0.87% | 99.00 | 101.88 | 10295 | 10318 | 1.70% |
| 2025-09-16 | 99.96 | 100.87 | 0.77 | 0.77% | 99.33 | 102.50 | 9264 | 9324 | 1.53% |
| 2025-09-15 | 101.80 | 100.10 | -1.48 | -1.46% | 100.10 | 104.63 | 14031 | 14294 | 2.31% |
| 2025-09-12 | 96.88 | 101.58 | 4.70 | 4.85% | 94.58 | 103.66 | 22328 | 22170 | 3.68% |
| 2025-09-11 | 94.18 | 96.88 | 1.72 | 1.81% | 90.00 | 98.00 | 14339 | 13567 | 2.36% |
| 2025-09-10 | 94.00 | 95.16 | 1.15 | 1.22% | 93.17 | 98.66 | 11886 | 11387 | 1.96% |
| 2025-09-09 | 99.98 | 94.01 | -8.20 | -8.02% | 93.70 | 99.99 | 23974 | 23183 | 3.95% |
| 2025-09-08 | 101.21 | 102.21 | 0.70 | 0.69% | 99.20 | 104.90 | 21144 | 21473 | 3.49% |
| 2025-09-05 | 98.00 | 101.51 | 1.71 | 1.71% | 95.18 | 102.99 | 30342 | 29863 | 5.00% |
| 2025-09-04 | 97.98 | 99.80 | 7.05 | 7.60% | 97.00 | 109.30 | 44389 | 45518 | 7.32% |
| 2025-09-03 | 89.49 | 92.75 | 3.30 | 3.69% | 89.49 | 97.89 | 22524 | 21236 | 3.71% |
| 2025-09-02 | 91.69 | 89.45 | -2.24 | -2.44% | 88.00 | 93.50 | 12360 | 11192 | 2.04% |
| 2025-09-01 | 89.03 | 91.69 | 2.69 | 3.02% | 88.88 | 93.60 | 12909 | 11864 | 2.13% |
| 2025-08-29 | 90.58 | 89.00 | -1.88 | -2.07% | 87.52 | 90.86 | 12552 | 11174 | 2.07% |
| 2025-08-28 | 89.00 | 90.88 | 1.48 | 1.66% | 85.36 | 91.48 | 17176 | 15070 | 2.83% |
| 2025-08-27 | 95.52 | 89.40 | -6.10 | -6.39% | 89.40 | 98.70 | 18951 | 17578 | 3.12% |
| 2025-08-26 | 98.60 | 95.50 | -3.02 | -3.07% | 94.80 | 98.66 | 12098 | 11592 | 1.99% |
| 2025-08-25 | 95.19 | 98.52 | 2.89 | 3.02% | 95.00 | 99.26 | 14993 | 14625 | 2.47% |
| 2025-08-22 | 94.71 | 95.63 | 0.48 | 0.50% | 94.18 | 96.08 | 9118 | 8684 | 1.50% |
| 2025-08-21 | 95.82 | 95.15 | -0.67 | -0.70% | 93.00 | 96.70 | 11455 | 10805 | 1.89% |
| 2025-08-20 | 95.04 | 95.82 | 0.52 | 0.55% | 92.35 | 96.90 | 14043 | 13283 | 2.32% |
| 2025-08-19 | 100.99 | 95.30 | -6.68 | -6.55% | 94.99 | 104.48 | 23820 | 23615 | 3.93% |
| 2025-08-18 | 99.99 | 101.98 | 2.48 | 2.49% | 99.68 | 102.77 | 14912 | 15081 | 2.46% |
| 2025-08-15 | 99.98 | 99.50 | 0.38 | 0.38% | 97.02 | 101.36 | 13184 | 13118 | 2.17% |
| 2025-08-14 | 97.59 | 99.12 | 0.65 | 0.66% | 97.59 | 104.00 | 18233 | 18472 | 3.01% |
| 2025-08-13 | 97.43 | 98.47 | 0.76 | 0.78% | 96.17 | 99.90 | 11511 | 11295 | 1.90% |
| 2025-08-12 | 100.00 | 97.71 | -2.49 | -2.49% | 96.00 | 100.10 | 12960 | 12615 | 2.14% |
| 2025-08-11 | 93.90 | 100.20 | 6.63 | 7.09% | 93.90 | 102.45 | 20532 | 20235 | 3.39% |
| 2025-08-08 | 92.80 | 93.57 | 0.17 | 0.18% | 91.10 | 96.29 | 14109 | 13230 | 2.33% |
| 2025-08-07 | 95.00 | 93.40 | -2.33 | -2.43% | 92.41 | 97.79 | 12349 | 11664 | 2.04% |
| 2025-08-06 | 99.00 | 95.73 | -1.35 | -1.39% | 95.50 | 101.28 | 17951 | 17557 | 2.96% |
| 2025-08-05 | 96.74 | 97.08 | 0.96 | 1.00% | 94.88 | 97.64 | 11751 | 11336 | 1.94% |
| 2025-08-04 | 96.74 | 96.12 | -0.53 | -0.55% | 93.17 | 97.51 | 15917 | 15088 | 2.62% |
| 2025-08-01 | 96.07 | 96.65 | 0.59 | 0.61% | 94.69 | 100.98 | 20791 | 20321 | 3.43% |
| 2025-07-31 | 97.90 | 96.06 | -1.22 | -1.25% | 95.00 | 98.91 | 19352 | 18830 | 3.19% |
| 2025-07-30 | 100.00 | 97.28 | -4.75 | -4.66% | 96.26 | 101.99 | 21737 | 21521 | 3.58% |
| 2025-07-29 | 101.00 | 102.03 | 2.21 | 2.21% | 95.58 | 102.50 | 25969 | 25894 | 4.28% |
| 2025-07-28 | 99.68 | 99.82 | 1.15 | 1.17% | 98.30 | 101.89 | 19521 | 19436 | 3.22% |
| 2025-07-25 | 101.97 | 98.67 | -3.88 | -3.78% | 97.60 | 103.50 | 32521 | 32575 | 5.36% |
| 2025-07-24 | 105.32 | 102.55 | 4.20 | 4.27% | 100.09 | 115.71 | 47605 | 51203 | 7.85% |