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 | 95.56 | 93.65 | -1.85 | -1.94% | 93.19 | 95.56 | 7085 | 6666 | 1.01% |
| 2025-09-11 | 93.98 | 95.50 | 1.52 | 1.62% | 92.30 | 95.88 | 5099 | 4821 | 0.72% |
| 2025-09-10 | 94.36 | 93.98 | -0.90 | -0.95% | 93.04 | 95.54 | 6265 | 5911 | 0.89% |
| 2025-09-09 | 94.86 | 94.88 | 0.17 | 0.18% | 94.00 | 97.83 | 6952 | 6660 | 0.99% |
| 2025-09-08 | 95.00 | 94.71 | 0.69 | 0.73% | 93.80 | 98.67 | 11174 | 10715 | 1.59% |
| 2025-09-05 | 92.20 | 94.02 | 1.82 | 1.97% | 90.21 | 94.97 | 8370 | 7786 | 1.19% |
| 2025-09-04 | 93.43 | 92.20 | 0.45 | 0.49% | 90.58 | 94.38 | 12848 | 11917 | 1.82% |
| 2025-09-03 | 95.00 | 91.75 | -4.02 | -4.20% | 91.44 | 96.13 | 9112 | 8544 | 1.29% |
| 2025-09-02 | 97.00 | 95.77 | -2.07 | -2.12% | 93.24 | 97.00 | 11581 | 11020 | 1.64% |
| 2025-09-01 | 97.58 | 97.84 | -0.43 | -0.44% | 97.12 | 99.97 | 8531 | 8373 | 1.21% |
| 2025-08-29 | 96.00 | 98.27 | 1.36 | 1.40% | 96.00 | 100.80 | 14868 | 14595 | 2.11% |
| 2025-08-28 | 96.82 | 96.91 | -0.59 | -0.61% | 94.68 | 99.14 | 11201 | 10822 | 1.59% |
| 2025-08-27 | 102.92 | 97.50 | -5.53 | -5.37% | 97.41 | 104.33 | 19323 | 19548 | 2.74% |
| 2025-08-26 | 109.99 | 103.03 | -8.54 | -7.65% | 102.50 | 110.73 | 24688 | 25929 | 3.50% |
| 2025-08-25 | 109.87 | 111.57 | -0.19 | -0.17% | 109.20 | 112.97 | 12260 | 13631 | 1.74% |
| 2025-08-22 | 114.01 | 111.76 | -3.05 | -2.66% | 111.05 | 117.90 | 11632 | 13256 | 1.65% |
| 2025-08-21 | 111.81 | 114.81 | 2.21 | 1.96% | 109.74 | 116.69 | 13373 | 15085 | 1.90% |
| 2025-08-20 | 110.95 | 112.60 | 0.87 | 0.78% | 108.63 | 113.47 | 13383 | 14866 | 1.90% |
| 2025-08-19 | 116.00 | 111.73 | -5.27 | -4.50% | 111.60 | 117.50 | 11786 | 13375 | 1.67% |
| 2025-08-18 | 122.00 | 117.00 | -1.96 | -1.65% | 115.57 | 122.00 | 12100 | 14297 | 1.72% |
| 2025-08-15 | 111.71 | 118.96 | 5.78 | 5.11% | 111.71 | 120.94 | 12754 | 14847 | 1.81% |
| 2025-08-14 | 117.49 | 113.18 | -4.25 | -3.62% | 112.00 | 121.00 | 17501 | 20128 | 2.48% |
| 2025-08-13 | 112.22 | 117.43 | 4.61 | 4.09% | 112.16 | 119.00 | 11036 | 12818 | 1.57% |
| 2025-08-12 | 116.01 | 112.82 | -4.92 | -4.18% | 112.01 | 118.32 | 14141 | 16153 | 2.01% |
| 2025-08-11 | 107.20 | 117.74 | 9.74 | 9.02% | 107.15 | 126.95 | 23510 | 27981 | 3.34% |
| 2025-08-08 | 112.90 | 108.00 | -5.44 | -4.80% | 108.00 | 114.48 | 15174 | 16808 | 2.15% |
| 2025-08-07 | 114.17 | 113.44 | -0.56 | -0.49% | 109.01 | 114.66 | 12062 | 13503 | 1.71% |
| 2025-08-06 | 111.50 | 114.00 | 2.59 | 2.32% | 108.58 | 116.00 | 16661 | 18657 | 2.36% |
| 2025-08-05 | 111.57 | 111.41 | -0.16 | -0.14% | 107.14 | 114.72 | 25373 | 28118 | 3.60% |
| 2025-08-04 | 104.18 | 111.57 | 7.97 | 7.69% | 100.88 | 112.92 | 29658 | 31848 | 4.21% |
| 2025-08-01 | 99.97 | 103.60 | 3.60 | 3.60% | 96.98 | 103.60 | 14741 | 14818 | 2.09% |
| 2025-07-31 | 98.16 | 100.00 | 2.55 | 2.62% | 97.50 | 101.97 | 17349 | 17254 | 2.46% |
| 2025-07-30 | 96.73 | 97.45 | 1.43 | 1.49% | 96.05 | 101.78 | 30687 | 30424 | 4.36% |
| 2025-07-29 | 80.58 | 96.02 | 16.00 | 20.00% | 79.88 | 96.02 | 28552 | 25807 | 4.05% |
| 2025-07-28 | 80.54 | 80.02 | -0.68 | -0.84% | 79.97 | 81.83 | 7670 | 6178 | 1.09% |
| 2025-07-25 | 82.71 | 80.70 | -1.60 | -1.94% | 80.00 | 82.71 | 8482 | 6866 | 1.20% |
| 2025-07-24 | 82.76 | 82.30 | 0.12 | 0.15% | 81.60 | 82.76 | 3898 | 3202 | 0.55% |
| 2025-07-23 | 83.98 | 82.18 | -1.52 | -1.82% | 81.31 | 84.26 | 5815 | 4813 | 0.83% |
| 2025-07-22 | 83.33 | 83.70 | 0.78 | 0.94% | 82.20 | 84.80 | 6854 | 5727 | 0.97% |
| 2025-07-21 | 84.03 | 82.92 | -0.53 | -0.64% | 82.50 | 84.29 | 5164 | 4298 | 0.73% |
| 2025-07-18 | 83.09 | 83.45 | 0.77 | 0.93% | 82.10 | 84.50 | 5869 | 4885 | 0.83% |
| 2025-07-17 | 83.52 | 82.68 | -0.84 | -1.01% | 82.68 | 84.64 | 4971 | 4144 | 0.71% |
| 2025-07-16 | 83.24 | 83.52 | 0.86 | 1.04% | 82.24 | 85.58 | 8983 | 7567 | 1.28% |
| 2025-07-15 | 82.48 | 82.66 | 0.18 | 0.22% | 81.50 | 84.64 | 6131 | 5077 | 0.87% |
| 2025-07-14 | 79.96 | 82.48 | 2.91 | 3.66% | 79.93 | 82.88 | 9470 | 7758 | 1.34% |
| 2025-07-11 | 78.97 | 79.57 | 0.61 | 0.77% | 78.12 | 80.10 | 3586 | 2833 | 0.51% |
| 2025-07-10 | 80.38 | 78.96 | -0.86 | -1.08% | 78.56 | 80.38 | 3973 | 3143 | 0.56% |
| 2025-07-09 | 81.37 | 79.82 | -0.98 | -1.21% | 79.78 | 82.58 | 7542 | 6114 | 1.07% |
| 2025-07-08 | 78.38 | 80.80 | 2.65 | 3.39% | 78.00 | 81.53 | 9739 | 7805 | 1.38% |
| 2025-07-07 | 79.70 | 78.15 | -1.55 | -1.94% | 77.58 | 79.71 | 10188 | 7981 | 1.45% |
| 2025-07-04 | 81.35 | 79.70 | -1.24 | -1.53% | 79.16 | 81.35 | 3647 | 2909 | 0.52% |
| 2025-07-03 | 80.55 | 80.94 | 0.95 | 1.19% | 79.59 | 81.35 | 3072 | 2473 | 0.44% |
| 2025-07-02 | 82.98 | 79.99 | -3.01 | -3.63% | 79.31 | 82.98 | 5530 | 4442 | 0.79% |
| 2025-07-01 | 78.69 | 83.00 | 4.33 | 5.50% | 77.77 | 84.10 | 11416 | 9368 | 1.62% |
| 2025-06-30 | 78.01 | 78.67 | 1.06 | 1.37% | 77.60 | 79.51 | 7092 | 5559 | 1.01% |
| 2025-06-27 | 80.96 | 77.61 | -2.79 | -3.47% | 77.35 | 81.23 | 5463 | 4317 | 0.78% |
| 2025-06-26 | 83.60 | 80.40 | -2.62 | -3.16% | 80.06 | 83.60 | 4338 | 3527 | 0.62% |
| 2025-06-25 | 83.16 | 83.02 | 0.27 | 0.33% | 81.56 | 84.30 | 5648 | 4667 | 0.80% |
| 2025-06-24 | 82.88 | 82.75 | 0.45 | 0.55% | 82.00 | 83.77 | 2497 | 2068 | 0.35% |
| 2025-06-23 | 83.30 | 82.30 | -0.42 | -0.51% | 81.38 | 83.30 | 1839 | 1507 | 0.26% |
| 2025-06-20 | 83.38 | 82.72 | -1.23 | -1.47% | 82.28 | 85.21 | 2604 | 2173 | 0.37% |
| 2025-06-19 | 84.67 | 83.95 | -0.13 | -0.15% | 81.50 | 84.87 | 6140 | 5087 | 0.87% |
| 2025-06-18 | 83.25 | 84.08 | 1.41 | 1.71% | 79.88 | 84.45 | 6890 | 5626 | 0.98% |
| 2025-06-17 | 82.90 | 82.67 | -0.44 | -0.53% | 82.01 | 85.84 | 6152 | 5158 | 0.87% |
| 2025-06-16 | 83.96 | 83.11 | -0.33 | -0.40% | 82.62 | 84.31 | 2558 | 2129 | 0.36% |
| 2025-06-13 | 85.71 | 83.44 | -3.23 | -3.73% | 83.10 | 87.87 | 6032 | 5113 | 0.86% |
| 2025-06-12 | 87.97 | 86.67 | 1.33 | 1.56% | 85.34 | 89.97 | 10089 | 8803 | 1.43% |
| 2025-06-11 | 83.58 | 85.34 | 2.32 | 2.79% | 82.15 | 86.66 | 6547 | 5524 | 0.93% |
| 2025-06-10 | 82.65 | 83.02 | 0.43 | 0.52% | 81.26 | 84.76 | 7775 | 6447 | 1.10% |
| 2025-06-09 | 81.98 | 82.59 | 0.99 | 1.21% | 80.63 | 83.00 | 8230 | 6733 | 1.18% |
| 2025-06-06 | 80.56 | 81.60 | 1.60 | 2.00% | 79.45 | 83.00 | 5720 | 4681 | 0.82% |
| 2025-06-05 | 80.97 | 80.00 | 0.02 | 0.03% | 79.73 | 81.76 | 5480 | 4409 | 0.78% |