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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-22 | 90.55 | 91.58 | 0.80 | 0.88% | 89.86 | 92.41 | 32117 | 29334 | 0.56% |
| 2025-10-21 | 90.18 | 90.78 | 1.18 | 1.32% | 89.46 | 93.20 | 48580 | 44143 | 0.85% |
| 2025-10-20 | 91.75 | 89.60 | -1.15 | -1.27% | 88.58 | 92.28 | 62445 | 56300 | 1.09% |
| 2025-10-17 | 94.04 | 90.75 | -3.73 | -3.95% | 90.50 | 94.47 | 46747 | 43062 | 0.82% |
| 2025-10-16 | 96.02 | 94.48 | -1.70 | -1.77% | 94.29 | 96.43 | 32073 | 30501 | 0.56% |
| 2025-10-15 | 95.98 | 96.18 | 0.06 | 0.06% | 94.38 | 97.95 | 46264 | 44337 | 0.81% |
| 2025-10-14 | 98.00 | 96.12 | -1.37 | -1.41% | 95.70 | 100.00 | 43750 | 42719 | 0.77% |
| 2025-10-13 | 96.72 | 97.49 | -5.41 | -5.26% | 96.56 | 99.98 | 51429 | 50514 | 0.90% |
| 2025-10-10 | 101.03 | 102.90 | 0.45 | 0.44% | 101.03 | 105.65 | 52563 | 54509 | 0.92% |
| 2025-10-09 | 105.06 | 102.45 | -5.05 | -4.70% | 97.20 | 105.70 | 91815 | 92651 | 1.61% |
| 2025-09-30 | 104.28 | 107.50 | 2.44 | 2.32% | 103.00 | 107.53 | 51471 | 54353 | 0.90% |
| 2025-09-29 | 106.45 | 105.06 | -1.39 | -1.31% | 103.60 | 110.70 | 64241 | 68320 | 1.13% |
| 2025-09-26 | 105.00 | 106.45 | 0.45 | 0.42% | 104.61 | 108.17 | 41510 | 44114 | 0.73% |
| 2025-09-25 | 104.08 | 106.00 | 1.92 | 1.84% | 103.97 | 107.85 | 45504 | 48149 | 0.80% |
| 2025-09-24 | 103.00 | 104.08 | -1.50 | -1.42% | 100.51 | 106.58 | 56413 | 58717 | 0.99% |
| 2025-09-23 | 105.50 | 105.58 | 0.73 | 0.70% | 103.86 | 108.06 | 50924 | 53767 | 0.89% |
| 2025-09-22 | 104.90 | 104.85 | -0.15 | -0.14% | 101.88 | 106.37 | 51313 | 53251 | 0.90% |
| 2025-09-19 | 106.10 | 105.00 | -0.96 | -0.91% | 104.27 | 108.68 | 54404 | 57695 | 0.96% |
| 2025-09-18 | 105.01 | 105.96 | 0.96 | 0.91% | 104.44 | 111.69 | 98704 | 106224 | 1.73% |
| 2025-09-17 | 97.60 | 105.00 | 6.89 | 7.02% | 97.51 | 106.60 | 81726 | 85046 | 1.44% |
| 2025-09-16 | 96.14 | 98.11 | 1.97 | 2.05% | 95.01 | 98.11 | 44663 | 43229 | 0.78% |
| 2025-09-15 | 96.49 | 96.14 | -1.29 | -1.32% | 94.83 | 97.50 | 52090 | 49915 | 0.92% |
| 2025-09-12 | 101.50 | 97.43 | -3.02 | -3.01% | 97.43 | 101.55 | 52851 | 52298 | 0.93% |
| 2025-09-11 | 96.83 | 100.45 | 3.62 | 3.74% | 94.86 | 100.45 | 56259 | 55290 | 0.99% |
| 2025-09-10 | 96.37 | 96.83 | -0.33 | -0.34% | 95.60 | 98.81 | 41420 | 40185 | 0.73% |
| 2025-09-09 | 98.37 | 97.16 | -1.14 | -1.16% | 95.70 | 98.90 | 46423 | 45010 | 0.82% |
| 2025-09-08 | 93.50 | 98.30 | 5.44 | 5.86% | 93.50 | 98.74 | 81705 | 78975 | 1.44% |
| 2025-09-05 | 88.72 | 92.86 | 3.49 | 3.91% | 88.72 | 93.00 | 61149 | 55795 | 1.07% |
| 2025-09-04 | 96.20 | 89.37 | -7.08 | -7.34% | 87.67 | 96.96 | 107023 | 97152 | 1.88% |
| 2025-09-03 | 96.80 | 96.45 | 0.16 | 0.17% | 96.00 | 99.64 | 64745 | 63225 | 1.14% |
| 2025-09-02 | 92.80 | 96.29 | 3.29 | 3.54% | 92.71 | 97.45 | 95341 | 90891 | 1.67% |
| 2025-09-01 | 96.89 | 93.00 | -3.89 | -4.01% | 92.18 | 98.55 | 97935 | 93214 | 1.72% |
| 2025-08-29 | 93.18 | 96.89 | 3.44 | 3.68% | 92.66 | 97.38 | 67409 | 64586 | 1.18% |
| 2025-08-28 | 94.10 | 93.45 | -1.22 | -1.29% | 91.80 | 95.80 | 89006 | 83222 | 1.56% |
| 2025-08-27 | 95.54 | 94.67 | -1.78 | -1.85% | 94.56 | 100.90 | 86690 | 85151 | 1.52% |
| 2025-08-26 | 96.00 | 96.45 | 0.15 | 0.16% | 93.51 | 98.37 | 79670 | 76646 | 1.40% |
| 2025-08-25 | 91.09 | 96.30 | 5.31 | 5.84% | 90.04 | 97.90 | 113920 | 106677 | 2.00% |
| 2025-08-22 | 91.55 | 90.99 | -0.45 | -0.49% | 89.62 | 92.20 | 61198 | 55394 | 1.08% |
| 2025-08-21 | 91.01 | 91.44 | 0.14 | 0.15% | 90.33 | 92.19 | 52837 | 48212 | 0.93% |
| 2025-08-20 | 89.20 | 91.30 | 2.10 | 2.35% | 88.00 | 91.32 | 61885 | 55629 | 1.09% |
| 2025-08-19 | 91.55 | 89.20 | -2.61 | -2.84% | 88.01 | 91.82 | 87316 | 78133 | 1.53% |
| 2025-08-18 | 93.05 | 91.81 | 0.21 | 0.23% | 90.98 | 94.94 | 101155 | 93833 | 1.78% |
| 2025-08-15 | 89.48 | 91.60 | 2.60 | 2.92% | 89.00 | 93.34 | 78814 | 72208 | 1.38% |
| 2025-08-14 | 89.10 | 89.00 | -0.41 | -0.46% | 88.53 | 91.52 | 78732 | 70855 | 1.38% |
| 2025-08-13 | 88.47 | 89.41 | 0.62 | 0.70% | 87.59 | 89.68 | 69480 | 61600 | 1.22% |
| 2025-08-12 | 90.30 | 88.79 | -1.48 | -1.64% | 86.75 | 90.99 | 76527 | 67756 | 1.34% |
| 2025-08-11 | 86.95 | 90.27 | 3.15 | 3.62% | 86.40 | 91.54 | 74965 | 67585 | 1.32% |
| 2025-08-08 | 86.10 | 87.12 | 0.18 | 0.21% | 85.00 | 88.26 | 73492 | 63683 | 1.29% |
| 2025-08-07 | 88.92 | 86.94 | -2.01 | -2.26% | 86.00 | 88.95 | 87794 | 76477 | 1.54% |
| 2025-08-06 | 86.80 | 88.95 | 1.25 | 1.43% | 84.50 | 89.48 | 81727 | 71386 | 1.44% |
| 2025-08-05 | 82.97 | 87.70 | 5.52 | 6.72% | 82.00 | 89.94 | 118416 | 102200 | 2.08% |
| 2025-08-04 | 77.72 | 82.18 | 3.50 | 4.45% | 77.12 | 82.56 | 106067 | 85909 | 1.86% |
| 2025-08-01 | 79.15 | 78.68 | -0.93 | -1.17% | 77.72 | 82.77 | 106817 | 84888 | 1.88% |
| 2025-07-31 | 78.20 | 79.61 | 1.29 | 1.65% | 76.56 | 82.89 | 122526 | 97806 | 2.15% |
| 2025-07-30 | 76.50 | 78.32 | 1.63 | 2.13% | 76.01 | 79.50 | 105841 | 82365 | 1.86% |
| 2025-07-29 | 72.00 | 76.69 | 4.59 | 6.37% | 71.26 | 77.19 | 131276 | 98638 | 2.31% |
| 2025-07-28 | 70.36 | 72.10 | 1.26 | 1.78% | 70.15 | 72.65 | 96984 | 69316 | 1.70% |
| 2025-07-25 | 68.55 | 70.84 | 2.26 | 3.30% | 68.01 | 70.98 | 98265 | 68545 | 1.73% |
| 2025-07-24 | 69.08 | 68.58 | -0.42 | -0.61% | 68.03 | 69.43 | 58474 | 40076 | 1.03% |
| 2025-07-23 | 67.72 | 69.00 | 1.00 | 1.47% | 67.54 | 69.30 | 93465 | 64259 | 1.64% |
| 2025-07-22 | 67.88 | 68.00 | 0.12 | 0.18% | 66.88 | 68.50 | 88658 | 59980 | 1.56% |
| 2025-07-21 | 71.03 | 67.88 | -2.47 | -3.51% | 67.00 | 71.31 | 140949 | 96000 | 2.48% |
| 2025-07-18 | 70.87 | 70.35 | -0.05 | -0.07% | 69.40 | 71.14 | 90616 | 63603 | 1.59% |
| 2025-07-17 | 70.09 | 70.40 | 0.68 | 0.98% | 69.70 | 71.90 | 108909 | 76714 | 1.91% |
| 2025-07-16 | 70.61 | 69.72 | -0.71 | -1.01% | 68.36 | 71.50 | 173251 | 120396 | 3.04% |
| 2025-07-15 | 65.20 | 70.43 | 6.40 | 10.00% | 64.70 | 70.43 | 268349 | 182573 | 4.71% |