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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 93.44 | 93.22 | -0.22 | -0.24% | 92.21 | 95.17 | 48422 | 45291 | 0.80% |
| 2025-09-12 | 93.30 | 93.44 | 0.44 | 0.47% | 92.94 | 94.50 | 38834 | 36435 | 0.64% |
| 2025-09-11 | 92.32 | 93.00 | 0.60 | 0.65% | 91.21 | 94.21 | 45498 | 42164 | 0.75% |
| 2025-09-10 | 93.00 | 92.40 | -0.59 | -0.63% | 90.88 | 93.68 | 39858 | 36745 | 0.66% |
| 2025-09-09 | 92.81 | 92.99 | -0.26 | -0.28% | 92.77 | 95.51 | 43769 | 41172 | 0.72% |
| 2025-09-08 | 92.40 | 93.25 | -0.41 | -0.44% | 91.83 | 94.49 | 48127 | 44753 | 0.79% |
| 2025-09-05 | 90.86 | 93.66 | 3.02 | 3.33% | 90.20 | 93.94 | 48858 | 45214 | 0.81% |
| 2025-09-04 | 93.43 | 90.64 | -2.86 | -3.06% | 89.40 | 94.00 | 55429 | 50734 | 0.91% |
| 2025-09-03 | 90.90 | 93.50 | 2.65 | 2.92% | 90.90 | 94.79 | 72135 | 67152 | 1.19% |
| 2025-09-02 | 96.00 | 90.85 | -5.51 | -5.72% | 90.50 | 96.70 | 130536 | 121236 | 2.15% |
| 2025-09-01 | 89.02 | 96.36 | 8.76 | 10.00% | 89.02 | 96.36 | 152645 | 144330 | 2.52% |
| 2025-08-29 | 85.35 | 87.60 | 2.40 | 2.82% | 85.35 | 87.61 | 69288 | 60111 | 1.14% |
| 2025-08-28 | 84.56 | 85.20 | 0.46 | 0.54% | 83.57 | 86.30 | 56106 | 47625 | 0.92% |
| 2025-08-27 | 85.50 | 84.74 | -0.13 | -0.15% | 84.70 | 86.72 | 37855 | 32397 | 0.62% |
| 2025-08-26 | 85.86 | 84.87 | -1.11 | -1.29% | 84.77 | 86.39 | 44539 | 38015 | 0.73% |
| 2025-08-25 | 84.00 | 85.98 | 1.73 | 2.05% | 83.91 | 87.32 | 70289 | 60174 | 1.16% |
| 2025-08-22 | 84.01 | 84.25 | -0.19 | -0.23% | 83.55 | 84.69 | 47995 | 40316 | 0.79% |
| 2025-08-21 | 85.13 | 84.44 | -0.68 | -0.80% | 84.01 | 85.50 | 38847 | 32810 | 0.64% |
| 2025-08-20 | 83.47 | 85.12 | 1.92 | 2.31% | 82.43 | 85.14 | 55838 | 46837 | 0.92% |
| 2025-08-19 | 84.50 | 83.20 | -0.78 | -0.93% | 83.10 | 84.62 | 54364 | 45501 | 0.90% |
| 2025-08-18 | 87.15 | 83.98 | -3.07 | -3.53% | 82.80 | 87.99 | 119236 | 100952 | 1.97% |
| 2025-08-15 | 85.65 | 87.05 | 1.42 | 1.66% | 84.75 | 87.45 | 45900 | 39672 | 0.76% |
| 2025-08-14 | 85.25 | 85.63 | 0.05 | 0.06% | 84.25 | 86.00 | 43583 | 37161 | 0.72% |
| 2025-08-13 | 85.00 | 85.58 | 0.58 | 0.68% | 84.50 | 87.00 | 65027 | 55929 | 1.07% |
| 2025-08-12 | 79.81 | 85.00 | 5.18 | 6.49% | 79.28 | 85.38 | 78895 | 65454 | 1.30% |
| 2025-08-11 | 80.79 | 79.82 | -0.17 | -0.21% | 79.00 | 80.89 | 50836 | 40526 | 0.84% |
| 2025-08-08 | 77.98 | 79.99 | 2.21 | 2.84% | 77.60 | 80.05 | 45834 | 36342 | 0.76% |
| 2025-08-07 | 77.20 | 77.78 | 0.48 | 0.62% | 76.90 | 78.48 | 50212 | 38980 | 0.83% |
| 2025-08-06 | 77.76 | 77.30 | -0.46 | -0.59% | 77.30 | 78.60 | 37769 | 29464 | 0.62% |
| 2025-08-05 | 78.46 | 77.76 | -1.52 | -1.92% | 76.90 | 78.82 | 62618 | 48539 | 1.03% |
| 2025-08-04 | 75.00 | 79.28 | 0.43 | 0.55% | 75.00 | 80.72 | 113164 | 89369 | 1.86% |
| 2025-08-01 | 78.23 | 78.85 | 0.85 | 1.09% | 77.50 | 79.78 | 64968 | 51115 | 1.07% |
| 2025-07-31 | 81.62 | 78.00 | -3.80 | -4.65% | 77.85 | 81.62 | 69195 | 54354 | 1.14% |
| 2025-07-30 | 81.57 | 81.80 | -0.06 | -0.07% | 80.99 | 82.54 | 40973 | 33491 | 0.68% |
| 2025-07-29 | 81.16 | 81.86 | 0.72 | 0.89% | 80.80 | 83.42 | 64106 | 52753 | 1.06% |
| 2025-07-28 | 79.77 | 81.14 | 1.15 | 1.44% | 78.60 | 81.47 | 75040 | 60478 | 1.24% |
| 2025-07-25 | 78.17 | 79.99 | 2.26 | 2.91% | 77.79 | 80.73 | 81615 | 65062 | 1.35% |
| 2025-07-24 | 78.78 | 77.73 | -1.03 | -1.31% | 77.26 | 78.85 | 58487 | 45512 | 0.96% |
| 2025-07-23 | 79.48 | 78.76 | -0.24 | -0.30% | 78.26 | 79.55 | 70751 | 55782 | 1.17% |
| 2025-07-22 | 78.50 | 79.00 | 1.30 | 1.67% | 77.38 | 79.10 | 103652 | 81176 | 1.71% |
| 2025-07-21 | 77.07 | 77.70 | 1.44 | 1.89% | 76.82 | 78.60 | 93253 | 72410 | 1.54% |
| 2025-07-18 | 79.49 | 76.26 | -3.01 | -3.80% | 75.83 | 79.62 | 110133 | 84601 | 1.82% |
| 2025-07-17 | 80.18 | 79.27 | -0.83 | -1.04% | 77.99 | 81.22 | 122802 | 97400 | 2.02% |
| 2025-07-16 | 82.58 | 80.10 | -2.48 | -3.00% | 79.70 | 82.71 | 133895 | 108334 | 2.21% |
| 2025-07-15 | 76.88 | 82.58 | 5.59 | 7.26% | 76.13 | 82.98 | 294255 | 237246 | 4.85% |
| 2025-07-14 | 75.08 | 76.99 | 7.00 | 10.00% | 74.50 | 76.99 | 256938 | 196534 | 4.23% |
| 2025-07-11 | 70.45 | 69.99 | -0.51 | -0.72% | 69.92 | 70.94 | 60769 | 42709 | 1.00% |
| 2025-07-10 | 71.01 | 70.50 | -0.75 | -1.05% | 70.06 | 71.52 | 68551 | 48439 | 1.13% |
| 2025-07-09 | 72.06 | 71.25 | -0.80 | -1.11% | 70.82 | 72.47 | 68578 | 49076 | 1.13% |
| 2025-07-08 | 73.38 | 72.05 | -1.27 | -1.73% | 71.90 | 73.38 | 69527 | 50158 | 1.15% |
| 2025-07-07 | 73.00 | 73.32 | 0.10 | 0.14% | 72.36 | 73.32 | 27742 | 20217 | 0.46% |
| 2025-07-04 | 73.55 | 73.22 | -0.33 | -0.45% | 72.80 | 73.62 | 27925 | 20426 | 0.46% |
| 2025-07-03 | 73.50 | 74.05 | 0.39 | 0.53% | 73.28 | 74.45 | 36077 | 26730 | 0.59% |
| 2025-07-02 | 73.11 | 73.66 | 0.55 | 0.75% | 72.88 | 74.23 | 42654 | 31412 | 0.70% |
| 2025-07-01 | 72.78 | 73.11 | 0.20 | 0.27% | 72.21 | 73.20 | 33436 | 24261 | 0.55% |
| 2025-06-30 | 72.54 | 72.91 | 0.38 | 0.52% | 72.43 | 73.69 | 47800 | 35006 | 0.79% |
| 2025-06-27 | 73.89 | 72.53 | -1.22 | -1.65% | 72.25 | 74.13 | 51887 | 37723 | 0.86% |
| 2025-06-26 | 74.63 | 73.75 | -0.82 | -1.10% | 73.50 | 74.99 | 57337 | 42491 | 0.95% |
| 2025-06-25 | 74.04 | 74.57 | 0.64 | 0.87% | 73.53 | 74.97 | 67340 | 50008 | 1.11% |
| 2025-06-24 | 72.80 | 73.93 | 1.81 | 2.51% | 72.13 | 74.28 | 67531 | 49817 | 1.11% |
| 2025-06-23 | 72.97 | 72.12 | -1.28 | -1.74% | 71.72 | 73.95 | 36621 | 26544 | 0.60% |
| 2025-06-20 | 73.10 | 73.40 | 0.07 | 0.10% | 72.98 | 73.69 | 18688 | 13708 | 0.31% |
| 2025-06-19 | 74.64 | 73.33 | -1.28 | -1.72% | 73.16 | 74.69 | 17552 | 12941 | 0.29% |
| 2025-06-18 | 74.02 | 74.61 | 0.59 | 0.80% | 74.00 | 75.19 | 32784 | 24519 | 0.54% |
| 2025-06-17 | 73.02 | 74.02 | 1.00 | 1.37% | 72.50 | 74.18 | 40993 | 30106 | 0.68% |
| 2025-06-16 | 72.30 | 73.02 | 0.68 | 0.94% | 71.35 | 73.38 | 47242 | 34144 | 0.78% |
| 2025-06-13 | 72.96 | 72.34 | -0.64 | -0.88% | 72.10 | 73.60 | 38104 | 27735 | 0.63% |
| 2025-06-12 | 73.93 | 72.98 | -0.82 | -1.11% | 72.88 | 74.66 | 27943 | 20507 | 0.46% |
| 2025-06-11 | 72.81 | 73.80 | 0.99 | 1.36% | 72.43 | 74.72 | 50766 | 37553 | 0.84% |
| 2025-06-10 | 72.42 | 72.81 | 0.56 | 0.78% | 72.12 | 73.58 | 48792 | 35607 | 0.80% |
| 2025-06-09 | 73.68 | 72.25 | -1.03 | -1.41% | 71.94 | 74.13 | 43639 | 31623 | 0.72% |