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 | 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% |
| 2025-07-23 | 103.00 | 98.35 | -6.75 | -6.42% | 98.20 | 105.87 | 29300 | 29697 | 4.83% |
| 2025-07-22 | 110.16 | 105.10 | -5.06 | -4.59% | 104.00 | 110.16 | 36863 | 39433 | 6.08% |
| 2025-07-21 | 94.99 | 110.16 | 18.36 | 20.00% | 94.65 | 110.16 | 48291 | 48720 | 7.96% |
| 2025-07-18 | 82.44 | 91.80 | 9.80 | 11.95% | 80.56 | 95.00 | 37785 | 33274 | 6.23% |
| 2025-07-17 | 81.00 | 82.00 | 2.12 | 2.65% | 78.81 | 82.85 | 14375 | 11696 | 2.37% |
| 2025-07-16 | 77.29 | 79.88 | 3.66 | 4.80% | 76.90 | 82.00 | 20009 | 15995 | 3.30% |
| 2025-07-15 | 77.45 | 76.22 | -1.23 | -1.59% | 75.00 | 78.11 | 11039 | 8419 | 1.82% |
| 2025-07-14 | 72.30 | 77.45 | 4.16 | 5.68% | 71.86 | 78.63 | 16176 | 12192 | 2.67% |
| 2025-07-11 | 72.40 | 73.29 | 1.34 | 1.86% | 71.68 | 73.90 | 7259 | 5319 | 1.20% |
| 2025-07-10 | 72.68 | 72.10 | -0.44 | -0.61% | 71.60 | 73.77 | 5352 | 3884 | 0.88% |
| 2025-07-09 | 72.60 | 72.54 | -0.06 | -0.08% | 71.64 | 73.69 | 5868 | 4262 | 0.97% |
| 2025-07-08 | 71.75 | 72.60 | 0.98 | 1.37% | 71.09 | 73.68 | 5342 | 3879 | 0.88% |
| 2025-07-07 | 72.71 | 71.62 | -0.97 | -1.34% | 71.50 | 74.80 | 6824 | 4973 | 1.13% |
| 2025-07-04 | 72.28 | 72.59 | 0.31 | 0.43% | 71.59 | 73.86 | 6579 | 4770 | 1.08% |
| 2025-07-03 | 72.29 | 72.28 | 0.36 | 0.50% | 71.35 | 73.41 | 6829 | 4949 | 1.13% |
| 2025-07-02 | 72.60 | 71.92 | -1.44 | -1.96% | 71.38 | 73.92 | 8629 | 6239 | 1.42% |
| 2025-07-01 | 70.69 | 73.36 | 2.76 | 3.91% | 70.18 | 74.94 | 15493 | 11266 | 2.55% |
| 2025-06-30 | 68.41 | 70.60 | 1.89 | 2.75% | 68.41 | 70.98 | 7661 | 5342 | 1.26% |
| 2025-06-27 | 68.50 | 68.71 | 0.71 | 1.04% | 68.00 | 69.93 | 6858 | 4725 | 1.13% |
| 2025-06-26 | 69.57 | 68.00 | -0.55 | -0.80% | 67.24 | 69.57 | 7481 | 5109 | 1.23% |
| 2025-06-25 | 70.20 | 68.55 | 0.37 | 0.54% | 66.92 | 70.98 | 11155 | 7649 | 1.84% |
| 2025-06-24 | 67.77 | 68.18 | 0.57 | 0.84% | 67.29 | 68.30 | 6770 | 4594 | 1.12% |
| 2025-06-23 | 66.94 | 67.61 | 1.71 | 2.59% | 65.88 | 67.88 | 6646 | 4457 | 1.10% |
| 2025-06-20 | 66.98 | 65.90 | -1.30 | -1.93% | 65.70 | 67.60 | 5995 | 3972 | 0.99% |
| 2025-06-19 | 69.43 | 67.20 | -1.77 | -2.57% | 66.70 | 70.20 | 9406 | 6409 | 1.55% |
| 2025-06-18 | 69.10 | 68.97 | -0.94 | -1.34% | 68.13 | 69.87 | 7754 | 5345 | 1.28% |
| 2025-06-17 | 73.74 | 69.91 | -2.67 | -3.68% | 69.69 | 74.30 | 14204 | 10176 | 2.34% |
| 2025-06-16 | 73.24 | 72.58 | -0.46 | -0.63% | 72.05 | 73.89 | 6549 | 4768 | 1.08% |
| 2025-06-13 | 74.50 | 73.04 | -2.36 | -3.13% | 72.00 | 74.99 | 10439 | 7624 | 1.72% |
| 2025-06-12 | 74.75 | 75.40 | 0.54 | 0.72% | 73.85 | 76.30 | 11075 | 8298 | 1.83% |
| 2025-06-11 | 79.00 | 74.86 | -2.09 | -2.72% | 74.50 | 79.28 | 13018 | 9864 | 2.15% |
| 2025-06-10 | 73.55 | 76.95 | 3.45 | 4.69% | 73.16 | 77.00 | 20763 | 15518 | 3.42% |
| 2025-06-09 | 72.00 | 73.50 | 1.39 | 1.93% | 71.70 | 75.44 | 17157 | 12670 | 2.83% |