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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-08 | 101.50 | 98.68 | -1.91 | -1.90% | 97.02 | 103.29 | 14784 | 14675 | 1.02% |
| 2025-09-05 | 100.00 | 100.59 | 0.81 | 0.81% | 99.35 | 101.98 | 18107 | 18224 | 1.25% |
| 2025-09-04 | 99.61 | 99.78 | 1.74 | 1.77% | 98.57 | 101.99 | 14805 | 14776 | 1.02% |
| 2025-09-03 | 101.00 | 98.04 | -2.96 | -2.93% | 98.04 | 101.80 | 11859 | 11907 | 0.82% |
| 2025-09-02 | 102.56 | 101.00 | -1.60 | -1.56% | 98.68 | 102.89 | 19723 | 19807 | 1.37% |
| 2025-09-01 | 103.94 | 102.60 | -2.60 | -2.47% | 99.50 | 104.09 | 21369 | 21775 | 1.48% |
| 2025-08-29 | 99.24 | 105.20 | 4.96 | 4.95% | 99.21 | 106.58 | 27357 | 28422 | 1.89% |
| 2025-08-28 | 99.50 | 100.24 | 0.74 | 0.74% | 98.42 | 101.75 | 16507 | 16498 | 1.14% |
| 2025-08-27 | 104.65 | 99.50 | -3.92 | -3.79% | 99.30 | 105.56 | 27518 | 28068 | 1.90% |
| 2025-08-26 | 102.89 | 103.42 | 0.52 | 0.51% | 101.00 | 108.14 | 25682 | 27005 | 1.78% |
| 2025-08-25 | 112.00 | 102.90 | -14.47 | -12.33% | 100.03 | 115.00 | 55019 | 57956 | 3.81% |
| 2025-08-22 | 116.23 | 117.37 | -0.62 | -0.53% | 114.00 | 117.52 | 14003 | 16241 | 0.97% |
| 2025-08-21 | 117.72 | 117.99 | -1.20 | -1.01% | 113.80 | 118.99 | 13715 | 15888 | 0.95% |
| 2025-08-20 | 108.02 | 119.19 | 9.95 | 9.11% | 108.02 | 119.19 | 12875 | 14534 | 0.89% |
| 2025-08-19 | 111.00 | 109.24 | -1.27 | -1.15% | 108.16 | 111.69 | 11524 | 12591 | 0.80% |
| 2025-08-18 | 108.98 | 110.51 | 1.17 | 1.07% | 106.82 | 114.99 | 18046 | 20060 | 1.25% |
| 2025-08-15 | 102.70 | 109.34 | 5.85 | 5.65% | 102.43 | 110.77 | 15916 | 17180 | 1.10% |
| 2025-08-14 | 105.50 | 103.49 | -2.00 | -1.90% | 100.66 | 106.14 | 17061 | 17619 | 1.18% |
| 2025-08-13 | 104.46 | 105.49 | 1.49 | 1.43% | 102.10 | 106.50 | 11270 | 11763 | 0.78% |
| 2025-08-12 | 99.35 | 104.00 | 4.89 | 4.93% | 98.42 | 107.38 | 16616 | 17106 | 1.15% |
| 2025-08-11 | 98.87 | 99.11 | 0.17 | 0.17% | 96.70 | 100.26 | 13398 | 13164 | 0.93% |
| 2025-08-08 | 97.26 | 98.94 | 0.91 | 0.93% | 97.00 | 103.29 | 12807 | 12791 | 0.89% |
| 2025-08-07 | 98.00 | 98.03 | 0.03 | 0.03% | 96.63 | 99.13 | 7239 | 7072 | 0.50% |
| 2025-08-06 | 93.88 | 98.00 | 3.93 | 4.18% | 93.03 | 98.98 | 12087 | 11664 | 0.84% |
| 2025-08-05 | 95.19 | 94.07 | -0.86 | -0.91% | 92.50 | 98.14 | 11470 | 10854 | 0.79% |
| 2025-08-04 | 92.74 | 94.93 | 1.83 | 1.97% | 91.76 | 95.17 | 10034 | 9375 | 0.69% |
| 2025-08-01 | 92.49 | 93.10 | 0.79 | 0.86% | 91.27 | 93.96 | 8709 | 8087 | 0.60% |
| 2025-07-31 | 91.00 | 92.31 | 0.47 | 0.51% | 89.70 | 93.60 | 10507 | 9691 | 0.73% |
| 2025-07-30 | 92.65 | 91.84 | -0.79 | -0.85% | 91.10 | 92.99 | 9289 | 8534 | 0.64% |
| 2025-07-29 | 93.42 | 92.63 | -0.89 | -0.95% | 92.00 | 95.40 | 8797 | 8223 | 0.61% |
| 2025-07-28 | 94.00 | 93.52 | -0.54 | -0.57% | 92.35 | 95.67 | 9959 | 9370 | 0.69% |
| 2025-07-25 | 92.44 | 94.06 | 1.61 | 1.74% | 91.20 | 95.15 | 9209 | 8648 | 0.64% |
| 2025-07-24 | 93.02 | 92.45 | -0.93 | -1.00% | 91.00 | 93.66 | 9588 | 8823 | 0.66% |
| 2025-07-23 | 89.05 | 93.38 | 4.28 | 4.80% | 88.12 | 94.58 | 15355 | 14267 | 1.06% |
| 2025-07-22 | 87.99 | 89.10 | 1.72 | 1.97% | 86.96 | 92.80 | 15989 | 14515 | 1.11% |
| 2025-07-21 | 89.29 | 87.38 | -1.91 | -2.14% | 86.20 | 89.51 | 17842 | 15635 | 1.23% |
| 2025-07-18 | 90.45 | 89.29 | -1.15 | -1.27% | 89.00 | 91.97 | 9154 | 8226 | 0.63% |
| 2025-07-17 | 90.42 | 90.44 | 0.02 | 0.02% | 87.67 | 91.18 | 12390 | 11072 | 0.86% |
| 2025-07-16 | 92.00 | 90.42 | -0.71 | -0.78% | 90.22 | 95.00 | 11390 | 10499 | 0.79% |
| 2025-07-15 | 93.48 | 91.13 | 4.27 | 4.92% | 86.99 | 93.48 | 18646 | 16854 | 1.29% |
| 2025-07-14 | 87.00 | 86.86 | -0.31 | -0.36% | 85.33 | 87.82 | 8038 | 6980 | 0.56% |
| 2025-07-11 | 86.67 | 87.17 | 0.26 | 0.30% | 85.18 | 87.70 | 10045 | 8700 | 0.70% |
| 2025-07-10 | 88.87 | 86.91 | -1.96 | -2.21% | 86.11 | 90.20 | 12026 | 10512 | 0.83% |
| 2025-07-09 | 88.15 | 88.87 | 0.08 | 0.09% | 86.40 | 88.87 | 10148 | 8875 | 0.70% |
| 2025-07-08 | 88.35 | 88.79 | 0.43 | 0.49% | 86.66 | 89.53 | 12997 | 11434 | 0.90% |
| 2025-07-07 | 84.69 | 88.36 | 3.81 | 4.51% | 83.33 | 90.28 | 20912 | 18346 | 1.45% |
| 2025-07-04 | 86.50 | 84.55 | -3.06 | -3.49% | 82.88 | 87.00 | 23858 | 20095 | 1.65% |
| 2025-07-03 | 76.09 | 87.61 | 11.29 | 14.79% | 76.00 | 88.88 | 27194 | 22949 | 1.88% |
| 2025-07-02 | 77.42 | 76.32 | -1.10 | -1.42% | 75.30 | 78.31 | 8128 | 6210 | 0.56% |
| 2025-07-01 | 78.35 | 77.42 | -0.12 | -0.15% | 76.00 | 78.61 | 12991 | 10021 | 0.90% |
| 2025-06-30 | 73.47 | 77.54 | 4.14 | 5.64% | 72.60 | 78.88 | 16255 | 12403 | 1.13% |
| 2025-06-27 | 71.75 | 73.40 | 1.63 | 2.27% | 71.06 | 73.79 | 10545 | 7636 | 0.73% |
| 2025-06-26 | 69.01 | 71.77 | 2.77 | 4.01% | 69.01 | 75.00 | 22389 | 16160 | 1.55% |
| 2025-06-25 | 68.97 | 69.00 | 0.42 | 0.61% | 68.02 | 69.88 | 7062 | 4855 | 0.49% |
| 2025-06-24 | 67.99 | 68.58 | 1.08 | 1.60% | 67.63 | 69.96 | 12299 | 8445 | 0.85% |
| 2025-06-23 | 70.45 | 67.50 | -2.95 | -4.19% | 67.13 | 70.45 | 14730 | 10021 | 1.02% |
| 2025-06-20 | 70.93 | 70.45 | -0.48 | -0.68% | 70.23 | 71.65 | 4973 | 3521 | 0.34% |
| 2025-06-19 | 71.50 | 70.93 | -0.82 | -1.14% | 70.29 | 72.08 | 5134 | 3655 | 0.36% |
| 2025-06-18 | 71.96 | 71.75 | -0.46 | -0.64% | 70.90 | 72.34 | 6194 | 4436 | 0.43% |
| 2025-06-17 | 71.75 | 72.21 | 1.03 | 1.45% | 71.31 | 74.54 | 12562 | 9182 | 0.87% |
| 2025-06-16 | 72.00 | 71.18 | -1.40 | -1.93% | 68.80 | 72.78 | 20301 | 14358 | 1.41% |
| 2025-06-13 | 73.64 | 72.58 | -1.91 | -2.56% | 71.87 | 74.92 | 20597 | 14962 | 1.43% |
| 2025-06-12 | 73.44 | 74.49 | 1.70 | 2.34% | 72.78 | 76.47 | 17062 | 12729 | 1.18% |
| 2025-06-11 | 70.08 | 72.79 | 1.75 | 2.46% | 70.08 | 73.11 | 9586 | 6907 | 0.66% |
| 2025-06-10 | 70.02 | 71.04 | 1.03 | 1.47% | 69.53 | 73.20 | 12509 | 8992 | 0.87% |
| 2025-06-09 | 68.39 | 70.01 | 1.62 | 2.37% | 67.78 | 71.37 | 12164 | 8510 | 0.84% |
| 2025-06-06 | 68.99 | 68.39 | -1.00 | -1.44% | 67.11 | 69.17 | 10467 | 7123 | 0.72% |
| 2025-06-05 | 68.52 | 69.39 | 0.63 | 0.92% | 68.04 | 70.79 | 14448 | 9960 | 1.00% |
| 2025-06-04 | 64.27 | 68.76 | 3.96 | 6.11% | 64.13 | 68.98 | 17131 | 11459 | 1.19% |
| 2025-06-03 | 60.65 | 64.80 | 4.10 | 6.75% | 60.50 | 65.99 | 17372 | 11113 | 1.20% |