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 | 109.88 | 100.95 | 1.43 | 1.44% | 100.88 | 111.58 | 40054 | 41897 | 4.55% |
| 2025-09-12 | 100.81 | 99.52 | -1.57 | -1.55% | 98.73 | 101.59 | 19177 | 19160 | 2.18% |
| 2025-09-11 | 95.13 | 101.09 | 5.61 | 5.88% | 95.13 | 102.60 | 26204 | 26036 | 2.98% |
| 2025-09-10 | 95.56 | 95.48 | -0.04 | -0.04% | 94.36 | 96.30 | 9814 | 9342 | 1.11% |
| 2025-09-09 | 94.99 | 95.52 | 0.19 | 0.20% | 94.04 | 96.41 | 12526 | 11968 | 1.42% |
| 2025-09-08 | 94.58 | 95.33 | 0.13 | 0.14% | 93.94 | 95.71 | 13129 | 12453 | 1.49% |
| 2025-09-05 | 92.35 | 95.20 | 2.80 | 3.03% | 91.58 | 95.50 | 13814 | 12950 | 1.57% |
| 2025-09-04 | 96.77 | 92.40 | -4.62 | -4.76% | 90.93 | 97.77 | 20727 | 19460 | 2.35% |
| 2025-09-03 | 96.96 | 97.02 | 0.84 | 0.87% | 95.88 | 99.30 | 18682 | 18305 | 2.12% |
| 2025-09-02 | 102.51 | 96.18 | -7.09 | -6.87% | 95.34 | 102.97 | 31026 | 30476 | 3.52% |
| 2025-09-01 | 103.07 | 103.27 | 0.09 | 0.09% | 100.58 | 105.68 | 25512 | 26213 | 2.90% |
| 2025-08-29 | 107.54 | 103.18 | -5.35 | -4.93% | 102.68 | 107.54 | 28913 | 30114 | 3.28% |
| 2025-08-28 | 105.40 | 108.53 | 4.51 | 4.34% | 104.48 | 109.30 | 41639 | 44485 | 4.73% |
| 2025-08-27 | 103.36 | 104.02 | 0.92 | 0.89% | 102.87 | 112.00 | 40563 | 43044 | 4.61% |
| 2025-08-26 | 102.08 | 103.10 | 0.51 | 0.50% | 100.19 | 104.83 | 26558 | 27421 | 3.02% |
| 2025-08-25 | 104.24 | 102.59 | 0.01 | 0.01% | 101.91 | 106.58 | 31799 | 32983 | 3.61% |
| 2025-08-22 | 99.54 | 102.58 | 3.50 | 3.53% | 99.33 | 104.53 | 33697 | 34461 | 3.83% |
| 2025-08-21 | 103.50 | 99.08 | -5.27 | -5.05% | 99.03 | 104.88 | 32482 | 32861 | 3.69% |
| 2025-08-20 | 104.38 | 104.35 | -1.41 | -1.33% | 99.01 | 105.49 | 43976 | 44538 | 4.99% |
| 2025-08-19 | 105.90 | 105.76 | -0.87 | -0.82% | 104.20 | 107.90 | 26166 | 27587 | 2.97% |
| 2025-08-18 | 100.50 | 106.63 | 6.45 | 6.44% | 99.50 | 109.99 | 63214 | 66519 | 7.18% |
| 2025-08-15 | 89.93 | 100.18 | 8.99 | 9.86% | 89.93 | 100.49 | 60768 | 58813 | 6.90% |
| 2025-08-14 | 91.10 | 91.19 | 0.00 | 0.00% | 89.61 | 91.90 | 30307 | 27549 | 3.44% |
| 2025-08-13 | 90.60 | 91.19 | 0.47 | 0.52% | 89.50 | 91.34 | 22663 | 20493 | 2.57% |
| 2025-08-12 | 91.88 | 90.72 | -1.15 | -1.25% | 89.51 | 91.98 | 25074 | 22687 | 2.85% |
| 2025-08-11 | 91.77 | 91.87 | 2.17 | 2.42% | 90.51 | 98.98 | 36291 | 33776 | 4.12% |
| 2025-08-08 | 94.49 | 89.70 | -5.38 | -5.66% | 89.16 | 94.49 | 23072 | 21000 | 2.62% |
| 2025-08-07 | 92.80 | 95.08 | 2.20 | 2.37% | 92.70 | 95.27 | 17052 | 16091 | 1.94% |
| 2025-08-06 | 92.20 | 92.88 | 0.68 | 0.74% | 90.77 | 93.38 | 12100 | 11108 | 1.37% |
| 2025-08-05 | 94.72 | 92.20 | -2.52 | -2.66% | 91.00 | 94.73 | 19270 | 17780 | 2.19% |
| 2025-08-04 | 95.55 | 94.72 | -1.11 | -1.16% | 93.51 | 96.30 | 17434 | 16548 | 1.98% |
| 2025-08-01 | 92.82 | 95.83 | 3.01 | 3.24% | 91.80 | 97.00 | 20632 | 19439 | 2.34% |
| 2025-07-31 | 91.54 | 92.82 | 0.24 | 0.26% | 91.54 | 95.68 | 17943 | 16865 | 2.04% |
| 2025-07-30 | 89.99 | 92.58 | 2.59 | 2.88% | 89.11 | 93.80 | 22455 | 20708 | 2.55% |
| 2025-07-29 | 86.49 | 89.99 | 3.48 | 4.02% | 86.00 | 90.00 | 16680 | 14789 | 1.89% |
| 2025-07-28 | 87.64 | 86.51 | -0.69 | -0.79% | 86.20 | 87.77 | 10175 | 8832 | 1.16% |
| 2025-07-25 | 84.85 | 87.20 | 2.35 | 2.77% | 84.84 | 87.20 | 15729 | 13581 | 1.79% |
| 2025-07-24 | 83.51 | 84.85 | 0.81 | 0.96% | 83.51 | 85.39 | 7169 | 6072 | 0.81% |
| 2025-07-23 | 84.74 | 84.04 | -0.68 | -0.80% | 83.80 | 85.66 | 9650 | 8161 | 1.10% |
| 2025-07-22 | 84.70 | 84.72 | -0.02 | -0.02% | 84.31 | 86.20 | 11049 | 9406 | 1.25% |
| 2025-07-21 | 83.60 | 84.74 | 1.01 | 1.21% | 83.40 | 85.00 | 7152 | 6044 | 0.81% |
| 2025-07-18 | 84.59 | 83.73 | -0.86 | -1.02% | 83.31 | 85.23 | 7736 | 6492 | 0.88% |
| 2025-07-17 | 84.20 | 84.59 | 0.16 | 0.19% | 83.58 | 84.68 | 7056 | 5936 | 0.80% |
| 2025-07-16 | 83.97 | 84.43 | 0.43 | 0.51% | 83.56 | 86.15 | 7392 | 6273 | 0.84% |
| 2025-07-15 | 85.02 | 84.00 | -1.30 | -1.52% | 82.80 | 85.47 | 8833 | 7420 | 1.00% |
| 2025-07-14 | 84.90 | 85.30 | 0.40 | 0.47% | 84.10 | 85.68 | 8511 | 7245 | 0.97% |
| 2025-07-11 | 81.17 | 84.90 | 3.79 | 4.67% | 80.62 | 85.85 | 16159 | 13611 | 1.84% |
| 2025-07-10 | 83.25 | 81.11 | -1.75 | -2.11% | 80.95 | 83.25 | 7503 | 6142 | 0.85% |
| 2025-07-09 | 83.78 | 82.86 | -0.91 | -1.09% | 82.70 | 83.99 | 3848 | 3203 | 0.44% |
| 2025-07-08 | 82.79 | 83.77 | 1.32 | 1.60% | 82.10 | 83.99 | 5472 | 4571 | 0.62% |
| 2025-07-07 | 83.61 | 82.45 | -1.32 | -1.58% | 81.77 | 83.61 | 6009 | 4956 | 0.68% |
| 2025-07-04 | 83.64 | 83.77 | 0.19 | 0.23% | 82.60 | 84.68 | 6988 | 5835 | 0.79% |
| 2025-07-03 | 84.60 | 83.58 | -0.42 | -0.50% | 83.40 | 84.60 | 6356 | 5322 | 0.72% |
| 2025-07-02 | 86.71 | 84.00 | -2.88 | -3.31% | 83.95 | 86.71 | 8282 | 6988 | 0.94% |
| 2025-07-01 | 88.23 | 86.88 | -0.95 | -1.08% | 86.71 | 88.23 | 6637 | 5796 | 0.75% |
| 2025-06-30 | 87.89 | 87.83 | 0.73 | 0.84% | 86.90 | 88.58 | 6472 | 5673 | 0.74% |
| 2025-06-27 | 86.55 | 87.10 | 1.41 | 1.65% | 86.34 | 88.07 | 10139 | 8854 | 1.15% |
| 2025-06-26 | 87.82 | 85.69 | -1.68 | -1.92% | 85.50 | 87.82 | 11261 | 9714 | 1.28% |
| 2025-06-25 | 86.29 | 87.37 | 1.49 | 1.73% | 85.61 | 87.39 | 9574 | 8301 | 1.09% |
| 2025-06-24 | 85.70 | 85.88 | 0.97 | 1.14% | 84.70 | 86.66 | 8176 | 7028 | 0.93% |
| 2025-06-23 | 83.20 | 84.91 | 0.85 | 1.01% | 83.20 | 85.68 | 5819 | 4930 | 0.66% |
| 2025-06-20 | 84.20 | 84.06 | -0.67 | -0.79% | 83.79 | 86.10 | 4831 | 4090 | 0.55% |
| 2025-06-19 | 84.03 | 84.73 | 0.03 | 0.04% | 84.03 | 85.88 | 5762 | 4902 | 0.65% |
| 2025-06-18 | 84.32 | 84.70 | 0.48 | 0.57% | 82.90 | 85.11 | 5583 | 4695 | 0.63% |
| 2025-06-17 | 85.09 | 84.22 | -0.78 | -0.92% | 83.65 | 86.42 | 5691 | 4817 | 0.65% |
| 2025-06-16 | 84.32 | 85.00 | 0.26 | 0.31% | 84.32 | 85.76 | 3402 | 2892 | 0.39% |
| 2025-06-13 | 85.31 | 84.74 | -1.16 | -1.35% | 83.58 | 85.85 | 8061 | 6821 | 0.92% |
| 2025-06-12 | 85.43 | 85.90 | -0.02 | -0.02% | 84.98 | 86.57 | 4640 | 3982 | 0.53% |
| 2025-06-11 | 85.55 | 85.92 | 0.34 | 0.40% | 85.55 | 87.17 | 6740 | 5827 | 0.77% |
| 2025-06-10 | 88.60 | 85.58 | -3.09 | -3.48% | 85.02 | 88.99 | 10333 | 8939 | 1.18% |
| 2025-06-09 | 88.28 | 88.67 | 0.34 | 0.38% | 87.71 | 89.24 | 7533 | 6657 | 0.86% |