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 | 97.01 | 97.84 | 0.95 | 0.98% | 96.60 | 101.88 | 30393 | 30180 | 6.17% |
| 2025-09-12 | 98.80 | 96.89 | -1.91 | -1.93% | 96.66 | 99.85 | 23704 | 23216 | 4.81% |
| 2025-09-11 | 94.39 | 98.80 | 4.35 | 4.61% | 94.01 | 98.88 | 32137 | 31280 | 6.53% |
| 2025-09-10 | 95.20 | 94.45 | -1.75 | -1.82% | 94.05 | 96.49 | 18992 | 18054 | 3.86% |
| 2025-09-09 | 97.78 | 96.20 | -0.40 | -0.41% | 95.88 | 99.99 | 28536 | 27895 | 5.80% |
| 2025-09-08 | 94.00 | 96.60 | 1.87 | 1.97% | 94.00 | 97.83 | 22688 | 21797 | 4.61% |
| 2025-09-05 | 91.57 | 94.73 | 3.16 | 3.45% | 91.44 | 95.42 | 22963 | 21615 | 4.66% |
| 2025-09-04 | 95.30 | 91.57 | -3.58 | -3.76% | 89.76 | 96.72 | 29433 | 27494 | 5.98% |
| 2025-09-03 | 97.44 | 95.15 | -2.17 | -2.23% | 95.15 | 99.20 | 24552 | 23817 | 4.99% |
| 2025-09-02 | 100.12 | 97.32 | -3.18 | -3.16% | 95.88 | 100.38 | 37562 | 36700 | 7.63% |
| 2025-09-01 | 99.00 | 100.50 | 1.23 | 1.24% | 97.69 | 101.49 | 32676 | 32519 | 6.64% |
| 2025-08-29 | 102.06 | 99.27 | -2.83 | -2.77% | 98.30 | 102.06 | 39136 | 38902 | 7.95% |
| 2025-08-28 | 104.21 | 102.10 | -4.55 | -4.27% | 98.21 | 106.50 | 61404 | 62453 | 12.47% |
| 2025-08-27 | 108.01 | 106.65 | 0.53 | 0.50% | 105.60 | 112.19 | 47840 | 51877 | 9.72% |
| 2025-08-26 | 110.00 | 106.12 | -7.03 | -6.21% | 105.11 | 110.50 | 59207 | 63139 | 12.03% |
| 2025-08-25 | 110.00 | 113.15 | 9.15 | 8.80% | 109.33 | 124.00 | 80684 | 92244 | 16.39% |
| 2025-08-22 | 102.45 | 104.00 | 1.14 | 1.11% | 102.43 | 104.68 | 27161 | 28151 | 5.52% |
| 2025-08-21 | 103.99 | 102.86 | -1.55 | -1.48% | 102.41 | 105.58 | 22303 | 23034 | 4.53% |
| 2025-08-20 | 105.50 | 104.41 | -2.77 | -2.58% | 101.80 | 105.80 | 37162 | 38569 | 7.55% |
| 2025-08-19 | 102.77 | 107.18 | 2.80 | 2.68% | 101.51 | 112.99 | 56596 | 60400 | 11.49% |
| 2025-08-18 | 103.80 | 104.38 | 0.00 | 0.00% | 102.44 | 106.88 | 52256 | 54614 | 10.61% |
| 2025-08-15 | 102.03 | 104.38 | 3.18 | 3.14% | 100.30 | 104.68 | 50439 | 51703 | 10.24% |
| 2025-08-14 | 103.45 | 101.20 | -1.69 | -1.64% | 100.89 | 105.60 | 49597 | 51219 | 10.07% |
| 2025-08-13 | 104.00 | 102.89 | -2.44 | -2.32% | 101.26 | 104.87 | 65975 | 67863 | 13.40% |
| 2025-08-12 | 106.38 | 105.33 | -0.86 | -0.81% | 103.50 | 108.50 | 42516 | 44943 | 8.64% |
| 2025-08-11 | 104.76 | 106.19 | -0.50 | -0.47% | 104.76 | 110.88 | 52755 | 56718 | 10.71% |
| 2025-08-08 | 112.45 | 106.69 | -8.11 | -7.06% | 106.50 | 119.44 | 77346 | 86633 | 15.71% |
| 2025-08-07 | 112.11 | 114.80 | 0.40 | 0.35% | 108.72 | 120.00 | 80126 | 90998 | 16.27% |
| 2025-08-06 | 104.16 | 114.40 | 14.00 | 13.94% | 102.66 | 114.60 | 76165 | 82528 | 15.47% |
| 2025-08-05 | 101.00 | 100.40 | -0.58 | -0.57% | 97.55 | 102.75 | 42386 | 42222 | 8.61% |
| 2025-08-04 | 98.00 | 100.98 | 0.87 | 0.87% | 97.25 | 102.98 | 55731 | 55732 | 11.32% |
| 2025-08-01 | 95.10 | 100.11 | 5.27 | 5.56% | 94.25 | 104.00 | 82467 | 80887 | 16.75% |
| 2025-07-31 | 85.68 | 94.84 | 9.11 | 10.63% | 85.63 | 98.00 | 87202 | 80779 | 17.71% |
| 2025-07-30 | 85.68 | 85.73 | 0.01 | 0.01% | 84.33 | 87.55 | 34107 | 29308 | 6.93% |
| 2025-07-29 | 87.50 | 85.72 | -2.57 | -2.91% | 85.33 | 90.93 | 57398 | 50632 | 11.66% |
| 2025-07-28 | 89.50 | 88.29 | -1.72 | -1.91% | 86.78 | 90.28 | 43519 | 38279 | 8.84% |
| 2025-07-25 | 88.00 | 90.01 | 4.51 | 5.27% | 85.05 | 91.66 | 51323 | 45476 | 10.42% |
| 2025-07-24 | 86.71 | 85.50 | -2.46 | -2.80% | 85.40 | 89.88 | 44332 | 38628 | 9.00% |
| 2025-07-23 | 81.76 | 87.96 | 5.81 | 7.07% | 79.80 | 89.77 | 67621 | 57390 | 13.73% |
| 2025-07-22 | 82.55 | 82.15 | -2.05 | -2.43% | 80.77 | 85.99 | 51431 | 42378 | 10.45% |
| 2025-07-21 | 82.04 | 84.20 | 2.32 | 2.83% | 82.04 | 88.66 | 66554 | 56695 | 13.52% |
| 2025-07-18 | 81.00 | 81.88 | 3.89 | 4.99% | 79.31 | 87.50 | 96793 | 80638 | 19.66% |
| 2025-07-17 | 71.00 | 77.99 | 8.79 | 12.70% | 69.45 | 82.50 | 75977 | 58409 | 15.43% |
| 2025-07-16 | 67.11 | 69.20 | 2.46 | 3.69% | 66.27 | 69.50 | 23025 | 15742 | 4.68% |
| 2025-07-15 | 65.61 | 66.74 | 0.65 | 0.98% | 64.80 | 66.76 | 10619 | 7009 | 2.16% |
| 2025-07-14 | 66.20 | 66.09 | -0.06 | -0.09% | 65.13 | 66.36 | 10578 | 6962 | 2.15% |
| 2025-07-11 | 64.12 | 66.15 | 1.78 | 2.77% | 63.71 | 66.59 | 16992 | 11134 | 3.45% |
| 2025-07-10 | 64.27 | 64.37 | 0.17 | 0.26% | 63.61 | 64.53 | 8421 | 5391 | 1.71% |
| 2025-07-09 | 65.28 | 64.20 | -1.08 | -1.65% | 64.00 | 66.25 | 14654 | 9502 | 2.98% |
| 2025-07-08 | 64.76 | 65.28 | 0.52 | 0.80% | 63.80 | 65.48 | 14134 | 9182 | 2.87% |
| 2025-07-07 | 69.00 | 64.76 | -4.24 | -6.14% | 63.67 | 69.00 | 32992 | 21603 | 6.70% |
| 2025-07-04 | 72.06 | 69.00 | -3.32 | -4.59% | 68.70 | 72.20 | 23420 | 16319 | 4.76% |
| 2025-07-03 | 71.41 | 72.32 | 0.91 | 1.27% | 71.41 | 73.82 | 13778 | 10049 | 2.80% |
| 2025-07-02 | 72.88 | 71.41 | -1.18 | -1.63% | 71.03 | 73.30 | 7568 | 5434 | 1.54% |
| 2025-07-01 | 73.23 | 72.59 | -0.74 | -1.01% | 72.50 | 73.85 | 11177 | 8170 | 2.27% |
| 2025-06-30 | 72.44 | 73.33 | 1.34 | 1.86% | 71.51 | 73.55 | 13806 | 10022 | 2.80% |
| 2025-06-27 | 70.86 | 71.99 | 0.94 | 1.32% | 70.66 | 72.68 | 9794 | 7031 | 1.99% |
| 2025-06-26 | 71.70 | 71.05 | -0.71 | -0.99% | 70.77 | 72.73 | 10387 | 7467 | 2.11% |
| 2025-06-25 | 71.57 | 71.76 | 0.54 | 0.76% | 70.45 | 71.94 | 9901 | 7056 | 2.01% |
| 2025-06-24 | 70.00 | 71.22 | 1.42 | 2.03% | 69.84 | 71.59 | 11651 | 8270 | 2.37% |
| 2025-06-23 | 67.97 | 69.80 | 1.64 | 2.41% | 67.52 | 70.75 | 7358 | 5129 | 1.49% |
| 2025-06-20 | 69.00 | 68.16 | -1.17 | -1.69% | 68.01 | 70.72 | 7862 | 5445 | 1.60% |
| 2025-06-19 | 68.25 | 69.33 | 0.99 | 1.45% | 68.01 | 70.44 | 11929 | 8308 | 2.42% |
| 2025-06-18 | 68.49 | 68.34 | -0.04 | -0.06% | 67.36 | 69.18 | 8006 | 5463 | 1.63% |
| 2025-06-17 | 69.64 | 68.38 | -1.61 | -2.30% | 68.04 | 70.20 | 6575 | 4520 | 1.34% |
| 2025-06-16 | 68.20 | 69.99 | 1.09 | 1.58% | 68.20 | 70.29 | 7913 | 5500 | 1.61% |
| 2025-06-13 | 70.35 | 68.90 | -1.38 | -1.96% | 67.35 | 70.35 | 13051 | 8918 | 2.65% |
| 2025-06-12 | 70.29 | 70.28 | -0.35 | -0.50% | 70.00 | 71.26 | 5144 | 3624 | 1.04% |
| 2025-06-11 | 70.20 | 70.63 | 0.58 | 0.83% | 69.92 | 71.49 | 7639 | 5416 | 1.55% |
| 2025-06-10 | 72.18 | 70.05 | -2.13 | -2.95% | 69.31 | 72.18 | 13891 | 9780 | 2.82% |
| 2025-06-09 | 71.84 | 72.18 | 0.28 | 0.39% | 71.71 | 73.73 | 10113 | 7346 | 2.05% |