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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 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% |
| 2025-07-23 | 82.62 | 83.16 | 0.56 | 0.68% | 81.80 | 84.17 | 54357 | 45163 | 2.58% |
| 2025-07-22 | 81.03 | 82.60 | 1.28 | 1.57% | 80.08 | 83.40 | 70502 | 57794 | 3.35% |
| 2025-07-21 | 82.64 | 81.32 | -1.29 | -1.56% | 81.02 | 82.66 | 55606 | 45371 | 2.64% |
| 2025-07-18 | 82.99 | 82.61 | -0.13 | -0.16% | 82.12 | 84.00 | 41900 | 34752 | 1.99% |
| 2025-07-17 | 83.20 | 82.74 | -0.76 | -0.91% | 81.75 | 83.20 | 55427 | 45570 | 2.64% |
| 2025-07-16 | 82.10 | 83.50 | 1.74 | 2.13% | 81.57 | 85.44 | 76846 | 64711 | 3.65% |
| 2025-07-15 | 83.12 | 81.76 | -1.36 | -1.64% | 81.50 | 83.13 | 40874 | 33545 | 1.94% |
| 2025-07-14 | 82.68 | 83.12 | 0.82 | 1.00% | 82.01 | 84.48 | 43796 | 36372 | 2.08% |
| 2025-07-11 | 82.36 | 82.30 | 0.48 | 0.59% | 81.07 | 83.30 | 44042 | 36343 | 2.09% |
| 2025-07-10 | 82.00 | 81.82 | 0.01 | 0.01% | 81.10 | 82.55 | 32271 | 26376 | 1.53% |
| 2025-07-09 | 82.20 | 81.81 | -0.99 | -1.20% | 81.60 | 84.00 | 48401 | 39799 | 2.30% |
| 2025-07-08 | 84.00 | 82.80 | -0.50 | -0.60% | 82.70 | 85.50 | 68781 | 57662 | 3.27% |
| 2025-07-07 | 81.82 | 83.30 | 1.60 | 1.96% | 81.40 | 84.26 | 65387 | 54221 | 3.11% |
| 2025-07-04 | 82.70 | 81.70 | -1.01 | -1.22% | 81.02 | 83.32 | 61310 | 50341 | 2.91% |
| 2025-07-03 | 83.45 | 82.71 | -0.87 | -1.04% | 82.70 | 84.20 | 46992 | 39051 | 2.23% |
| 2025-07-02 | 85.35 | 83.58 | -2.63 | -3.05% | 82.76 | 85.35 | 64929 | 54509 | 3.09% |
| 2025-07-01 | 85.46 | 86.21 | 1.29 | 1.52% | 84.13 | 88.76 | 101324 | 87975 | 4.82% |
| 2025-06-30 | 85.49 | 84.92 | 0.07 | 0.08% | 84.00 | 87.50 | 103251 | 88234 | 4.91% |
| 2025-06-27 | 80.96 | 84.85 | 5.08 | 6.37% | 80.16 | 86.87 | 145782 | 122054 | 6.93% |
| 2025-06-26 | 81.48 | 79.77 | -1.71 | -2.10% | 79.73 | 81.48 | 59757 | 48010 | 2.84% |
| 2025-06-25 | 79.50 | 81.48 | 1.88 | 2.36% | 78.68 | 81.50 | 82178 | 66065 | 3.91% |
| 2025-06-24 | 78.90 | 79.60 | 1.17 | 1.49% | 78.88 | 80.70 | 59518 | 47510 | 2.83% |
| 2025-06-23 | 79.00 | 78.43 | -0.66 | -0.83% | 77.80 | 80.00 | 60757 | 47836 | 2.89% |
| 2025-06-20 | 81.50 | 79.09 | -2.11 | -2.60% | 78.99 | 81.97 | 70261 | 56451 | 3.34% |
| 2025-06-19 | 79.99 | 81.20 | 1.60 | 2.01% | 79.00 | 84.30 | 109426 | 89537 | 5.20% |
| 2025-06-18 | 78.77 | 79.60 | 0.75 | 0.95% | 78.24 | 81.03 | 74858 | 59836 | 3.56% |
| 2025-06-17 | 78.25 | 78.85 | 0.67 | 0.86% | 76.85 | 79.00 | 65965 | 51492 | 3.14% |
| 2025-06-16 | 75.97 | 78.18 | 2.32 | 3.06% | 75.86 | 79.55 | 73132 | 57110 | 3.48% |
| 2025-06-13 | 77.80 | 76.16 | -2.54 | -3.23% | 75.89 | 78.19 | 73288 | 56233 | 3.48% |
| 2025-06-12 | 77.70 | 78.70 | 0.21 | 0.27% | 77.49 | 79.63 | 66129 | 51778 | 3.14% |
| 2025-06-11 | 78.00 | 78.49 | 0.48 | 0.62% | 77.35 | 81.15 | 97182 | 77005 | 4.62% |
| 2025-06-10 | 80.68 | 78.01 | -3.53 | -4.33% | 77.80 | 81.34 | 120966 | 95450 | 5.75% |
| 2025-06-09 | 85.00 | 81.54 | -3.96 | -4.63% | 80.02 | 85.40 | 178830 | 145923 | 8.50% |