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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 98.57 | 98.36 | 0.19 | 0.19% | 97.36 | 99.31 | 7153 | 7041 | 4.05% |
| 2025-09-15 | 99.59 | 98.17 | -2.18 | -2.17% | 97.00 | 100.29 | 11901 | 11741 | 6.73% |
| 2025-09-12 | 100.50 | 100.35 | 0.59 | 0.59% | 98.27 | 102.00 | 12977 | 12992 | 7.34% |
| 2025-09-11 | 97.78 | 99.76 | 1.38 | 1.40% | 96.86 | 100.50 | 10101 | 10006 | 5.71% |
| 2025-09-10 | 97.47 | 98.38 | 1.03 | 1.06% | 97.26 | 99.80 | 6973 | 6868 | 3.94% |
| 2025-09-09 | 100.00 | 97.35 | -3.60 | -3.57% | 96.83 | 100.22 | 8454 | 8305 | 4.78% |
| 2025-09-08 | 100.00 | 100.95 | 0.09 | 0.09% | 98.25 | 101.68 | 10189 | 10182 | 5.76% |
| 2025-09-05 | 97.19 | 100.86 | 3.77 | 3.88% | 96.10 | 101.42 | 15418 | 15321 | 8.72% |
| 2025-09-04 | 107.10 | 97.09 | -10.41 | -9.68% | 95.00 | 107.10 | 27691 | 27839 | 15.66% |
| 2025-09-03 | 107.00 | 107.50 | 1.50 | 1.42% | 105.05 | 109.60 | 15984 | 17226 | 9.04% |
| 2025-09-02 | 112.00 | 106.00 | -7.57 | -6.67% | 105.30 | 115.09 | 25317 | 27620 | 14.32% |
| 2025-09-01 | 110.00 | 113.57 | 7.54 | 7.11% | 109.99 | 117.66 | 37177 | 42544 | 21.03% |
| 2025-08-29 | 105.33 | 106.03 | 0.70 | 0.66% | 100.91 | 107.78 | 21506 | 22404 | 12.16% |
| 2025-08-28 | 103.03 | 105.33 | 0.49 | 0.47% | 101.84 | 109.84 | 27368 | 28791 | 15.48% |
| 2025-08-27 | 108.00 | 104.84 | -3.34 | -3.09% | 104.00 | 111.42 | 28541 | 30563 | 16.14% |
| 2025-08-26 | 107.00 | 108.18 | 5.60 | 5.46% | 106.62 | 115.00 | 36953 | 40933 | 20.90% |
| 2025-08-25 | 98.88 | 102.58 | 5.30 | 5.45% | 98.00 | 104.69 | 26617 | 27176 | 15.05% |
| 2025-08-22 | 95.35 | 97.28 | 1.93 | 2.02% | 95.35 | 97.99 | 14132 | 13736 | 7.99% |
| 2025-08-21 | 98.01 | 95.35 | -2.67 | -2.72% | 94.50 | 98.47 | 15788 | 15137 | 8.93% |
| 2025-08-20 | 96.61 | 98.02 | 0.17 | 0.17% | 95.40 | 98.78 | 12209 | 11826 | 6.91% |
| 2025-08-19 | 98.88 | 97.85 | -1.03 | -1.04% | 95.30 | 98.88 | 14835 | 14350 | 8.39% |
| 2025-08-18 | 96.91 | 98.88 | 2.04 | 2.11% | 95.81 | 99.26 | 29618 | 28821 | 16.75% |
| 2025-08-15 | 93.12 | 96.84 | 3.30 | 3.53% | 93.12 | 97.48 | 12507 | 12020 | 7.07% |
| 2025-08-14 | 99.31 | 93.54 | -6.17 | -6.19% | 93.39 | 99.71 | 18283 | 17546 | 10.34% |
| 2025-08-13 | 97.50 | 99.71 | 3.36 | 3.49% | 97.38 | 100.80 | 12851 | 12762 | 7.27% |
| 2025-08-12 | 97.78 | 96.35 | -1.24 | -1.27% | 95.58 | 97.78 | 7982 | 7699 | 4.51% |
| 2025-08-11 | 96.05 | 97.59 | 1.93 | 2.02% | 95.70 | 99.34 | 8804 | 8613 | 4.98% |
| 2025-08-08 | 97.60 | 95.66 | -2.53 | -2.58% | 94.65 | 97.66 | 10239 | 9823 | 5.79% |
| 2025-08-07 | 95.80 | 98.19 | 2.29 | 2.39% | 95.50 | 100.55 | 18628 | 18328 | 10.54% |
| 2025-08-06 | 96.00 | 95.90 | 0.02 | 0.02% | 94.00 | 96.71 | 10676 | 10185 | 6.04% |
| 2025-08-05 | 93.50 | 95.88 | 2.87 | 3.09% | 92.50 | 97.55 | 15214 | 14613 | 8.61% |
| 2025-08-04 | 90.50 | 93.01 | 2.07 | 2.28% | 90.00 | 93.10 | 8823 | 8101 | 4.99% |
| 2025-08-01 | 89.94 | 90.94 | 1.00 | 1.11% | 89.57 | 91.48 | 6883 | 6246 | 3.89% |
| 2025-07-31 | 90.95 | 89.94 | -0.76 | -0.84% | 89.29 | 92.71 | 10557 | 9614 | 5.97% |
| 2025-07-30 | 94.11 | 90.70 | -3.38 | -3.59% | 89.78 | 94.18 | 14331 | 13067 | 8.11% |
| 2025-07-29 | 92.99 | 94.08 | 0.28 | 0.30% | 92.00 | 94.60 | 7123 | 6669 | 4.03% |
| 2025-07-28 | 95.67 | 93.80 | -1.86 | -1.94% | 91.63 | 95.90 | 13537 | 12591 | 7.66% |
| 2025-07-25 | 95.88 | 95.66 | -0.56 | -0.58% | 95.00 | 97.50 | 6466 | 6203 | 3.66% |
| 2025-07-24 | 94.00 | 96.22 | 2.44 | 2.60% | 93.15 | 97.00 | 10965 | 10458 | 6.20% |
| 2025-07-23 | 93.72 | 93.78 | -0.81 | -0.86% | 92.77 | 94.55 | 8105 | 7573 | 4.58% |
| 2025-07-22 | 94.50 | 94.59 | -0.24 | -0.25% | 93.80 | 95.49 | 6386 | 6032 | 3.61% |
| 2025-07-21 | 95.95 | 94.83 | -0.67 | -0.70% | 93.50 | 95.95 | 7870 | 7420 | 4.45% |
| 2025-07-18 | 97.53 | 95.50 | -2.29 | -2.34% | 94.11 | 97.53 | 15338 | 14587 | 8.68% |
| 2025-07-17 | 101.13 | 97.79 | -4.25 | -4.17% | 96.03 | 102.00 | 17578 | 17293 | 9.94% |
| 2025-07-16 | 98.65 | 102.04 | 3.37 | 3.42% | 98.00 | 102.88 | 18882 | 19094 | 10.68% |
| 2025-07-15 | 99.99 | 98.67 | -3.73 | -3.64% | 95.00 | 101.17 | 22695 | 22212 | 12.84% |
| 2025-07-14 | 96.00 | 102.40 | 7.65 | 8.07% | 96.00 | 106.65 | 22051 | 22615 | 13.27% |
| 2025-07-11 | 94.10 | 94.75 | -0.35 | -0.37% | 90.54 | 97.00 | 15146 | 14192 | 9.12% |
| 2025-07-10 | 96.63 | 95.10 | -1.88 | -1.94% | 93.01 | 97.79 | 12902 | 12250 | 7.77% |
| 2025-07-09 | 94.88 | 96.98 | 2.08 | 2.19% | 91.57 | 99.86 | 27977 | 27040 | 16.84% |
| 2025-07-08 | 93.36 | 94.90 | 1.52 | 1.63% | 93.36 | 99.87 | 33424 | 32137 | 20.12% |
| 2025-07-07 | 82.00 | 93.38 | 11.33 | 13.81% | 81.30 | 98.27 | 44345 | 40541 | 26.69% |
| 2025-07-04 | 79.85 | 82.05 | 2.30 | 2.88% | 78.13 | 82.35 | 10792 | 8686 | 6.50% |
| 2025-07-03 | 78.10 | 79.75 | 1.35 | 1.72% | 78.10 | 79.78 | 5254 | 4160 | 3.16% |
| 2025-07-02 | 80.60 | 78.40 | -2.20 | -2.73% | 77.40 | 80.87 | 8696 | 6829 | 5.23% |
| 2025-07-01 | 81.60 | 80.60 | -1.07 | -1.31% | 80.20 | 81.67 | 5797 | 4681 | 3.49% |
| 2025-06-30 | 79.60 | 81.67 | 1.92 | 2.41% | 78.98 | 82.92 | 7203 | 5893 | 4.34% |
| 2025-06-27 | 78.38 | 79.75 | 1.37 | 1.75% | 77.86 | 80.49 | 6212 | 4931 | 3.74% |
| 2025-06-26 | 80.05 | 78.38 | -1.67 | -2.09% | 78.02 | 80.36 | 7675 | 6069 | 4.62% |
| 2025-06-25 | 80.00 | 80.05 | 0.55 | 0.69% | 78.45 | 80.30 | 7089 | 5634 | 4.27% |
| 2025-06-24 | 76.60 | 79.50 | 3.21 | 4.21% | 76.07 | 79.79 | 11749 | 9250 | 7.07% |
| 2025-06-23 | 75.11 | 76.29 | 0.19 | 0.25% | 74.72 | 76.90 | 8929 | 6763 | 5.37% |
| 2025-06-20 | 82.09 | 76.10 | -5.88 | -7.17% | 75.48 | 82.24 | 17278 | 13526 | 10.40% |
| 2025-06-19 | 84.18 | 81.98 | -2.29 | -2.72% | 81.37 | 85.73 | 12243 | 10185 | 7.37% |
| 2025-06-18 | 109.16 | 110.10 | 1.00 | 0.92% | 107.00 | 111.50 | 8361 | 9097 | 6.54% |
| 2025-06-17 | 112.60 | 109.10 | -5.03 | -4.41% | 108.22 | 113.88 | 12436 | 13692 | 9.73% |
| 2025-06-16 | 103.97 | 114.13 | 10.04 | 9.65% | 103.31 | 116.04 | 19912 | 22175 | 15.58% |
| 2025-06-13 | 106.00 | 104.09 | -2.66 | -2.49% | 103.23 | 106.88 | 3746 | 3917 | 2.93% |
| 2025-06-12 | 103.89 | 106.75 | 2.05 | 1.96% | 103.88 | 106.75 | 3896 | 4117 | 3.05% |
| 2025-06-11 | 103.47 | 104.70 | 2.10 | 2.05% | 103.00 | 107.11 | 5069 | 5343 | 3.97% |
| 2025-06-10 | 106.50 | 102.60 | -3.70 | -3.48% | 101.02 | 106.70 | 7511 | 7741 | 5.88% |
| 2025-06-09 | 105.00 | 106.30 | 1.17 | 1.11% | 104.88 | 106.66 | 3360 | 3554 | 2.63% |