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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 97.00 | 96.13 | -0.98 | -1.01% | 94.88 | 97.10 | 13715 | 13121 | 6.90% |
| 2025-09-11 | 95.29 | 97.11 | 1.80 | 1.89% | 94.50 | 97.94 | 13997 | 13503 | 7.04% |
| 2025-09-10 | 94.38 | 95.31 | 0.72 | 0.76% | 93.96 | 96.30 | 7674 | 7298 | 3.86% |
| 2025-09-09 | 96.24 | 94.59 | -1.51 | -1.57% | 93.35 | 96.24 | 10494 | 9908 | 5.28% |
| 2025-09-08 | 96.19 | 96.10 | 0.51 | 0.53% | 94.69 | 96.71 | 10478 | 10039 | 5.27% |
| 2025-09-05 | 92.86 | 95.59 | 3.02 | 3.26% | 92.50 | 95.59 | 12447 | 11770 | 6.26% |
| 2025-09-04 | 94.76 | 92.57 | -2.18 | -2.30% | 91.27 | 95.75 | 14224 | 13356 | 7.15% |
| 2025-09-03 | 98.87 | 94.75 | -4.29 | -4.33% | 94.75 | 99.52 | 17082 | 16572 | 8.59% |
| 2025-09-02 | 101.00 | 99.04 | -2.39 | -2.36% | 99.00 | 103.29 | 19892 | 20114 | 10.00% |
| 2025-09-01 | 102.00 | 101.43 | -1.35 | -1.31% | 101.01 | 102.66 | 14895 | 15125 | 7.49% |
| 2025-08-29 | 105.08 | 102.78 | -4.08 | -3.82% | 101.83 | 105.16 | 26524 | 27271 | 13.34% |
| 2025-08-28 | 102.23 | 106.86 | 3.36 | 3.25% | 101.51 | 107.58 | 39716 | 41843 | 19.97% |
| 2025-08-27 | 102.22 | 103.50 | 0.42 | 0.41% | 101.01 | 106.00 | 34106 | 35216 | 17.15% |
| 2025-08-26 | 103.70 | 103.08 | -1.29 | -1.24% | 102.31 | 104.40 | 16991 | 17538 | 8.54% |
| 2025-08-25 | 104.00 | 104.37 | 0.57 | 0.55% | 103.10 | 106.38 | 25188 | 26412 | 12.67% |
| 2025-08-22 | 102.05 | 103.80 | 0.80 | 0.78% | 101.38 | 104.49 | 21303 | 21989 | 10.71% |
| 2025-08-21 | 105.95 | 103.00 | -4.00 | -3.74% | 102.10 | 106.50 | 29854 | 31042 | 15.01% |
| 2025-08-20 | 105.00 | 107.00 | -0.29 | -0.27% | 102.30 | 109.18 | 38297 | 40371 | 19.26% |
| 2025-08-19 | 113.35 | 107.29 | -11.61 | -9.76% | 107.00 | 113.72 | 63312 | 69596 | 31.84% |
| 2025-08-18 | 104.84 | 118.90 | 16.70 | 16.34% | 102.00 | 120.59 | 73907 | 79988 | 37.17% |
| 2025-08-15 | 100.00 | 102.20 | 9.78 | 10.58% | 95.00 | 105.00 | 66238 | 66471 | 33.31% |
| 2025-08-14 | 92.91 | 92.42 | -0.48 | -0.52% | 91.81 | 95.25 | 25369 | 23610 | 12.76% |
| 2025-08-13 | 91.45 | 92.90 | 2.19 | 2.41% | 90.38 | 93.80 | 29584 | 27352 | 14.88% |
| 2025-08-12 | 91.70 | 90.71 | 0.37 | 0.41% | 89.51 | 91.70 | 16953 | 15365 | 8.53% |
| 2025-08-11 | 88.48 | 90.34 | 1.86 | 2.10% | 88.01 | 91.49 | 20725 | 18738 | 10.42% |
| 2025-08-08 | 90.60 | 88.48 | -1.82 | -2.02% | 88.46 | 90.60 | 12648 | 11264 | 6.36% |
| 2025-08-07 | 91.37 | 90.30 | -1.09 | -1.19% | 90.01 | 91.39 | 18520 | 16772 | 9.31% |
| 2025-08-06 | 87.88 | 91.39 | 3.35 | 3.81% | 87.12 | 92.39 | 28329 | 25583 | 14.25% |
| 2025-08-05 | 86.90 | 88.04 | 1.07 | 1.23% | 86.51 | 88.14 | 11585 | 10124 | 5.83% |
| 2025-08-04 | 85.96 | 86.97 | 0.67 | 0.78% | 85.30 | 87.20 | 7928 | 6864 | 3.99% |
| 2025-08-01 | 87.30 | 86.30 | -1.24 | -1.42% | 85.90 | 88.10 | 13495 | 11708 | 6.79% |
| 2025-07-31 | 89.75 | 87.54 | -2.91 | -3.22% | 87.35 | 90.35 | 22046 | 19555 | 11.09% |
| 2025-07-30 | 89.90 | 90.45 | -0.25 | -0.28% | 89.00 | 91.14 | 21884 | 19650 | 11.01% |
| 2025-07-29 | 88.18 | 90.70 | 2.51 | 2.85% | 88.18 | 91.49 | 33340 | 30139 | 16.77% |
| 2025-07-28 | 89.64 | 88.19 | -1.09 | -1.22% | 87.29 | 89.75 | 22028 | 19409 | 11.08% |
| 2025-07-25 | 87.88 | 89.28 | 2.38 | 2.74% | 86.50 | 90.45 | 28173 | 24951 | 14.17% |
| 2025-07-24 | 85.99 | 86.90 | 1.26 | 1.47% | 85.86 | 87.51 | 17123 | 14832 | 8.61% |
| 2025-07-23 | 86.90 | 85.64 | -1.38 | -1.59% | 85.53 | 87.12 | 13925 | 12003 | 7.00% |
| 2025-07-22 | 87.00 | 87.02 | 0.02 | 0.02% | 86.28 | 88.86 | 15217 | 13319 | 7.65% |
| 2025-07-21 | 87.15 | 87.00 | -0.17 | -0.20% | 86.12 | 87.17 | 11665 | 10102 | 5.87% |
| 2025-07-18 | 86.00 | 87.17 | 1.39 | 1.62% | 85.61 | 87.90 | 18729 | 16284 | 9.42% |
| 2025-07-17 | 84.80 | 85.78 | 0.69 | 0.81% | 84.80 | 86.20 | 10905 | 9332 | 5.48% |
| 2025-07-16 | 85.20 | 85.09 | -0.32 | -0.37% | 84.51 | 86.09 | 11119 | 9474 | 5.59% |
| 2025-07-15 | 85.67 | 85.41 | -0.24 | -0.28% | 84.28 | 86.19 | 13589 | 11571 | 6.83% |
| 2025-07-14 | 87.19 | 85.65 | -1.65 | -1.89% | 85.46 | 87.30 | 15663 | 13467 | 7.88% |
| 2025-07-11 | 87.72 | 87.30 | -0.87 | -0.99% | 86.01 | 87.80 | 18912 | 16434 | 9.51% |
| 2025-07-10 | 86.90 | 88.17 | 1.25 | 1.44% | 85.73 | 88.90 | 29911 | 26166 | 15.04% |
| 2025-07-09 | 83.88 | 86.92 | 3.33 | 3.98% | 83.68 | 89.22 | 44795 | 38909 | 22.53% |
| 2025-07-08 | 82.60 | 83.59 | 0.96 | 1.16% | 82.50 | 84.00 | 15360 | 12837 | 7.72% |
| 2025-07-07 | 82.50 | 82.63 | -0.16 | -0.19% | 81.88 | 82.89 | 9318 | 7669 | 4.69% |
| 2025-07-04 | 83.70 | 82.79 | -1.09 | -1.30% | 81.93 | 83.85 | 14540 | 12039 | 7.31% |
| 2025-07-03 | 82.29 | 83.88 | 1.56 | 1.90% | 82.01 | 84.84 | 17610 | 14709 | 8.86% |
| 2025-07-02 | 84.02 | 82.32 | -2.13 | -2.52% | 81.80 | 84.39 | 19820 | 16349 | 9.97% |
| 2025-07-01 | 84.00 | 84.45 | 0.45 | 0.54% | 83.52 | 85.46 | 19449 | 16444 | 9.78% |
| 2025-06-30 | 83.36 | 84.00 | 0.34 | 0.41% | 83.00 | 84.25 | 16205 | 13572 | 8.15% |
| 2025-06-27 | 82.68 | 83.66 | 1.15 | 1.39% | 82.21 | 84.14 | 17107 | 14213 | 8.60% |
| 2025-06-26 | 83.99 | 82.51 | -1.09 | -1.30% | 82.48 | 84.54 | 20971 | 17521 | 10.55% |
| 2025-06-25 | 83.51 | 83.60 | 0.48 | 0.58% | 81.90 | 83.79 | 17056 | 14151 | 8.58% |
| 2025-06-24 | 81.79 | 83.12 | 2.25 | 2.78% | 81.79 | 83.48 | 16686 | 13823 | 8.39% |
| 2025-06-23 | 79.96 | 80.87 | -0.01 | -0.01% | 79.51 | 81.25 | 13575 | 10941 | 6.83% |
| 2025-06-20 | 82.88 | 80.88 | -2.07 | -2.50% | 80.88 | 84.17 | 17570 | 14394 | 8.84% |
| 2025-06-19 | 85.00 | 82.95 | -3.05 | -3.55% | 82.70 | 86.15 | 24472 | 20600 | 12.31% |
| 2025-06-18 | 82.55 | 86.00 | 2.90 | 3.49% | 82.54 | 87.88 | 36844 | 31654 | 18.53% |
| 2025-06-17 | 85.88 | 83.10 | -3.03 | -3.52% | 82.57 | 85.90 | 27319 | 22885 | 13.74% |
| 2025-06-16 | 85.15 | 86.13 | 0.26 | 0.30% | 84.72 | 86.13 | 19301 | 16471 | 9.71% |
| 2025-06-13 | 88.39 | 85.87 | -3.60 | -4.02% | 85.53 | 89.00 | 29563 | 25633 | 14.87% |
| 2025-06-12 | 90.33 | 89.47 | -2.12 | -2.31% | 89.22 | 91.88 | 31335 | 28221 | 15.76% |
| 2025-06-11 | 100.98 | 91.59 | -10.40 | -10.20% | 91.01 | 100.98 | 50334 | 46872 | 25.31% |
| 2025-06-10 | 102.05 | 101.99 | 1.64 | 1.63% | 97.90 | 105.00 | 44469 | 45057 | 22.36% |
| 2025-06-09 | 95.20 | 100.35 | 4.88 | 5.11% | 95.20 | 101.50 | 34621 | 34321 | 17.41% |