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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 89.41 | 89.35 | -0.25 | -0.28% | 87.91 | 91.40 | 58197 | 52016 | 2.77% |
| 2025-10-30 | 90.59 | 89.60 | -1.21 | -1.33% | 88.60 | 92.27 | 61415 | 55434 | 2.92% |
| 2025-10-29 | 92.52 | 90.81 | -1.60 | -1.73% | 89.89 | 93.10 | 50604 | 46091 | 2.41% |
| 2025-10-28 | 94.90 | 92.41 | -3.39 | -3.54% | 91.69 | 94.90 | 72772 | 67718 | 3.46% |
| 2025-10-27 | 92.80 | 95.80 | 4.65 | 5.10% | 92.36 | 98.51 | 113725 | 109633 | 5.41% |
| 2025-10-24 | 87.19 | 91.15 | 4.88 | 5.66% | 87.19 | 91.68 | 84242 | 75827 | 4.01% |
| 2025-10-23 | 86.76 | 86.27 | -0.56 | -0.64% | 84.83 | 87.00 | 37629 | 32223 | 1.79% |
| 2025-10-22 | 89.00 | 86.83 | -3.02 | -3.36% | 86.01 | 89.20 | 56392 | 49065 | 2.68% |
| 2025-10-21 | 89.04 | 89.85 | 1.07 | 1.21% | 88.29 | 90.79 | 35728 | 32057 | 1.70% |
| 2025-10-20 | 90.20 | 88.78 | 0.37 | 0.42% | 87.77 | 91.60 | 42728 | 38281 | 2.03% |
| 2025-10-17 | 90.22 | 88.41 | -2.37 | -2.61% | 88.18 | 94.20 | 56365 | 51064 | 2.68% |
| 2025-10-16 | 90.50 | 90.78 | 0.39 | 0.43% | 89.60 | 93.27 | 49235 | 44923 | 2.34% |
| 2025-10-15 | 90.30 | 90.39 | -0.24 | -0.26% | 88.80 | 91.12 | 40030 | 36058 | 1.90% |
| 2025-10-14 | 91.81 | 90.63 | -0.93 | -1.02% | 89.74 | 95.23 | 81523 | 75572 | 3.88% |
| 2025-10-13 | 85.61 | 91.56 | 1.46 | 1.62% | 85.50 | 91.89 | 58614 | 52750 | 2.79% |
| 2025-10-10 | 95.00 | 90.10 | -6.43 | -6.66% | 89.68 | 95.00 | 91247 | 83591 | 4.34% |
| 2025-10-09 | 97.87 | 96.53 | -0.07 | -0.07% | 96.00 | 99.99 | 116519 | 113808 | 5.54% |
| 2025-09-30 | 95.10 | 96.60 | 2.29 | 2.43% | 95.00 | 98.66 | 90556 | 87554 | 4.31% |
| 2025-09-29 | 94.00 | 94.31 | -0.02 | -0.02% | 92.80 | 95.20 | 57819 | 54505 | 2.75% |
| 2025-09-26 | 95.51 | 94.33 | -1.66 | -1.73% | 94.18 | 97.82 | 64247 | 61480 | 3.05% |
| 2025-09-25 | 96.51 | 95.99 | -0.75 | -0.78% | 95.31 | 97.00 | 56629 | 54421 | 2.69% |
| 2025-09-24 | 94.46 | 96.74 | 2.13 | 2.25% | 93.90 | 98.16 | 94699 | 91360 | 4.50% |
| 2025-09-23 | 94.41 | 94.61 | -0.67 | -0.70% | 91.60 | 95.49 | 79594 | 74488 | 3.78% |
| 2025-09-22 | 93.48 | 95.28 | 2.76 | 2.98% | 92.71 | 95.57 | 74062 | 69781 | 3.52% |
| 2025-09-19 | 93.49 | 92.52 | -1.08 | -1.15% | 92.48 | 94.98 | 63108 | 59007 | 3.00% |
| 2025-09-18 | 95.50 | 93.60 | -1.60 | -1.68% | 92.26 | 98.93 | 121825 | 117269 | 5.79% |
| 2025-09-17 | 94.91 | 95.20 | -0.15 | -0.16% | 93.40 | 96.50 | 64969 | 61867 | 3.09% |
| 2025-09-16 | 91.01 | 95.35 | 4.35 | 4.78% | 89.78 | 96.44 | 113078 | 105266 | 5.38% |
| 2025-09-15 | 94.09 | 91.00 | -1.61 | -1.74% | 90.51 | 94.39 | 71254 | 65202 | 3.39% |
| 2025-09-12 | 90.21 | 92.61 | 3.42 | 3.83% | 89.54 | 93.60 | 109282 | 100897 | 5.20% |
| 2025-09-11 | 86.50 | 89.19 | 2.59 | 2.99% | 86.02 | 89.98 | 81515 | 72058 | 3.88% |
| 2025-09-10 | 83.00 | 86.60 | 3.95 | 4.78% | 82.80 | 88.08 | 103453 | 88929 | 4.92% |
| 2025-09-09 | 84.49 | 82.65 | -2.48 | -2.91% | 82.33 | 84.57 | 46870 | 39037 | 2.23% |
| 2025-09-08 | 86.30 | 85.13 | -1.35 | -1.56% | 84.50 | 86.48 | 52276 | 44609 | 2.49% |
| 2025-09-05 | 84.19 | 86.48 | 2.38 | 2.83% | 83.02 | 86.59 | 76186 | 64763 | 3.62% |
| 2025-09-04 | 85.55 | 84.10 | -1.45 | -1.69% | 81.38 | 86.30 | 97527 | 81590 | 4.64% |
| 2025-09-03 | 90.42 | 85.55 | -4.25 | -4.73% | 85.35 | 90.49 | 87374 | 76548 | 4.15% |
| 2025-09-02 | 95.88 | 89.80 | -6.04 | -6.30% | 89.01 | 95.88 | 125696 | 115013 | 5.98% |
| 2025-09-01 | 99.00 | 95.84 | -1.86 | -1.90% | 93.69 | 100.30 | 125265 | 120520 | 5.96% |
| 2025-08-29 | 99.94 | 97.70 | -3.25 | -3.22% | 96.80 | 104.10 | 152890 | 152642 | 7.27% |
| 2025-08-28 | 95.68 | 100.95 | 5.60 | 5.87% | 95.02 | 100.99 | 130036 | 127733 | 6.18% |
| 2025-08-27 | 98.70 | 95.35 | -3.38 | -3.42% | 95.20 | 101.55 | 120558 | 119498 | 5.73% |
| 2025-08-26 | 99.00 | 98.73 | -0.27 | -0.27% | 97.07 | 100.50 | 86340 | 85452 | 4.10% |
| 2025-08-25 | 96.70 | 99.00 | 2.92 | 3.04% | 96.70 | 100.99 | 125581 | 123884 | 5.97% |
| 2025-08-22 | 93.96 | 96.08 | 2.28 | 2.43% | 93.87 | 97.28 | 103010 | 98859 | 4.90% |
| 2025-08-21 | 96.52 | 93.80 | -3.48 | -3.58% | 93.04 | 97.72 | 82808 | 78712 | 3.94% |
| 2025-08-20 | 95.42 | 97.28 | 1.41 | 1.47% | 93.63 | 97.55 | 95289 | 91220 | 4.53% |
| 2025-08-19 | 97.00 | 95.87 | -1.36 | -1.40% | 95.25 | 97.00 | 83986 | 80612 | 3.99% |
| 2025-08-18 | 98.39 | 97.23 | 0.06 | 0.06% | 96.10 | 99.39 | 122154 | 119484 | 5.81% |
| 2025-08-15 | 93.50 | 97.17 | 2.21 | 2.33% | 93.13 | 98.98 | 123642 | 118880 | 5.88% |
| 2025-08-14 | 94.48 | 94.96 | 0.98 | 1.04% | 94.30 | 101.95 | 169330 | 166480 | 8.05% |
| 2025-08-13 | 93.61 | 93.98 | 0.37 | 0.40% | 92.50 | 95.70 | 99918 | 93652 | 4.75% |
| 2025-08-12 | 93.12 | 93.61 | 0.49 | 0.53% | 91.91 | 95.59 | 120622 | 113414 | 5.73% |
| 2025-08-11 | 89.50 | 93.12 | 2.52 | 2.78% | 89.21 | 94.63 | 105356 | 97438 | 5.01% |
| 2025-08-08 | 91.13 | 90.60 | -1.95 | -2.11% | 88.03 | 92.00 | 141232 | 126242 | 6.71% |
| 2025-08-07 | 84.48 | 92.55 | 7.81 | 9.22% | 84.48 | 96.90 | 217216 | 196353 | 10.33% |
| 2025-08-06 | 83.70 | 84.74 | 1.00 | 1.19% | 82.30 | 84.82 | 70064 | 58711 | 3.33% |
| 2025-08-05 | 84.42 | 83.74 | -0.69 | -0.82% | 82.81 | 85.42 | 60430 | 50599 | 2.87% |
| 2025-08-04 | 84.66 | 84.43 | -0.24 | -0.28% | 83.30 | 84.99 | 54565 | 45805 | 2.59% |
| 2025-08-01 | 83.60 | 84.67 | 0.83 | 0.99% | 82.76 | 85.87 | 76898 | 64890 | 3.66% |
| 2025-07-31 | 81.20 | 83.84 | 2.18 | 2.67% | 81.20 | 85.49 | 109170 | 91403 | 5.19% |
| 2025-07-30 | 82.00 | 81.66 | -0.74 | -0.90% | 80.70 | 83.33 | 59747 | 49059 | 2.84% |
| 2025-07-29 | 82.66 | 82.40 | -0.38 | -0.46% | 81.36 | 83.78 | 59687 | 49264 | 2.84% |
| 2025-07-28 | 84.20 | 82.78 | -1.42 | -1.69% | 82.58 | 84.20 | 48430 | 40191 | 2.30% |
| 2025-07-25 | 83.26 | 84.20 | 0.78 | 0.94% | 81.93 | 84.46 | 70396 | 58725 | 3.35% |
| 2025-07-24 | 83.00 | 83.42 | 0.26 | 0.31% | 82.55 | 84.38 | 54002 | 45090 | 2.57% |