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 | 93.40 | 96.81 | 2.74 | 2.91% | 93.24 | 100.00 | 228225 | 223070 | 11.77% |
| 2025-09-12 | 93.41 | 94.07 | 0.67 | 0.72% | 92.57 | 95.90 | 147437 | 139412 | 7.61% |
| 2025-09-11 | 90.00 | 93.40 | 2.62 | 2.89% | 90.00 | 93.45 | 125777 | 116092 | 6.49% |
| 2025-09-10 | 91.00 | 90.78 | -0.88 | -0.96% | 90.04 | 92.57 | 80531 | 73407 | 4.15% |
| 2025-09-09 | 93.91 | 91.66 | -3.72 | -3.90% | 91.51 | 93.93 | 115776 | 107082 | 5.97% |
| 2025-09-08 | 91.50 | 95.38 | 3.44 | 3.74% | 91.00 | 96.95 | 177885 | 169199 | 9.18% |
| 2025-09-05 | 88.48 | 91.94 | 1.71 | 1.90% | 87.38 | 92.50 | 131534 | 119006 | 6.79% |
| 2025-09-04 | 90.61 | 90.23 | -2.18 | -2.36% | 88.54 | 94.98 | 143825 | 132320 | 7.42% |
| 2025-09-03 | 99.45 | 92.41 | -4.51 | -4.65% | 91.75 | 99.90 | 180731 | 172808 | 9.32% |
| 2025-09-02 | 92.08 | 96.92 | 4.87 | 5.29% | 88.00 | 100.00 | 290224 | 273358 | 14.97% |
| 2025-09-01 | 91.10 | 92.05 | 0.35 | 0.38% | 90.90 | 92.97 | 93713 | 85899 | 4.83% |
| 2025-08-29 | 91.66 | 91.70 | -0.88 | -0.95% | 90.66 | 94.00 | 125807 | 115722 | 6.49% |
| 2025-08-28 | 92.63 | 92.58 | -0.47 | -0.51% | 89.06 | 92.80 | 173829 | 158543 | 8.97% |
| 2025-08-27 | 96.20 | 93.05 | -3.18 | -3.30% | 93.05 | 98.00 | 159239 | 152796 | 8.21% |
| 2025-08-26 | 98.10 | 96.23 | -2.47 | -2.50% | 96.01 | 98.50 | 144087 | 139805 | 7.43% |
| 2025-08-25 | 97.40 | 98.70 | 1.34 | 1.38% | 97.40 | 101.95 | 185508 | 184636 | 9.57% |
| 2025-08-22 | 96.30 | 97.36 | 0.83 | 0.86% | 94.90 | 98.18 | 140350 | 135984 | 7.24% |
| 2025-08-21 | 99.00 | 96.53 | -4.77 | -4.71% | 96.50 | 101.20 | 205590 | 201753 | 10.60% |
| 2025-08-20 | 99.00 | 101.30 | 1.80 | 1.81% | 98.25 | 109.21 | 269239 | 279273 | 13.89% |
| 2025-08-19 | 99.93 | 99.50 | -2.15 | -2.12% | 98.02 | 103.99 | 247683 | 248252 | 12.78% |
| 2025-08-18 | 100.19 | 101.65 | 2.02 | 2.03% | 98.37 | 102.98 | 278529 | 279156 | 14.37% |
| 2025-08-15 | 97.05 | 99.63 | 1.48 | 1.51% | 96.81 | 100.39 | 222303 | 220154 | 11.47% |
| 2025-08-14 | 98.00 | 98.15 | -1.00 | -1.01% | 94.25 | 102.10 | 274054 | 268075 | 14.14% |
| 2025-08-13 | 95.57 | 99.15 | 2.70 | 2.80% | 94.66 | 100.96 | 268108 | 262236 | 13.83% |
| 2025-08-12 | 95.99 | 96.45 | -0.24 | -0.25% | 94.76 | 97.50 | 163388 | 156685 | 8.43% |
| 2025-08-11 | 97.00 | 96.69 | 0.37 | 0.38% | 96.00 | 98.80 | 166444 | 161291 | 8.59% |
| 2025-08-08 | 100.66 | 96.32 | -6.48 | -6.30% | 96.28 | 100.99 | 237956 | 232812 | 12.27% |
| 2025-08-07 | 101.53 | 102.80 | 0.80 | 0.78% | 99.10 | 104.88 | 296121 | 301412 | 15.27% |
| 2025-08-06 | 93.86 | 102.00 | 7.29 | 7.70% | 92.84 | 109.78 | 364791 | 367342 | 18.82% |
| 2025-08-05 | 93.85 | 94.71 | 0.89 | 0.95% | 92.85 | 95.96 | 242653 | 228468 | 12.52% |
| 2025-08-04 | 86.58 | 93.82 | 7.65 | 8.88% | 86.58 | 93.83 | 300220 | 273149 | 15.49% |
| 2025-08-01 | 87.64 | 86.17 | -2.13 | -2.41% | 85.72 | 88.30 | 132516 | 114768 | 6.84% |
| 2025-07-31 | 89.02 | 88.30 | -2.32 | -2.56% | 87.70 | 91.19 | 177285 | 158645 | 9.14% |
| 2025-07-30 | 93.05 | 90.62 | -3.68 | -3.90% | 89.40 | 95.16 | 217854 | 199069 | 11.24% |
| 2025-07-29 | 92.24 | 94.30 | 1.01 | 1.08% | 92.24 | 97.66 | 249842 | 237494 | 12.89% |
| 2025-07-28 | 93.05 | 93.29 | 1.72 | 1.88% | 92.09 | 95.68 | 210464 | 197351 | 10.86% |
| 2025-07-25 | 95.67 | 91.57 | -3.99 | -4.18% | 91.56 | 95.68 | 220777 | 204286 | 11.39% |
| 2025-07-24 | 93.60 | 95.56 | 2.03 | 2.17% | 93.00 | 96.49 | 235724 | 222517 | 12.16% |
| 2025-07-23 | 93.93 | 93.53 | -4.29 | -4.39% | 92.00 | 98.58 | 310497 | 295056 | 16.02% |
| 2025-07-22 | 98.55 | 97.82 | 2.54 | 2.67% | 93.22 | 101.99 | 515588 | 502498 | 26.60% |
| 2025-07-21 | 88.00 | 95.28 | 15.88 | 20.00% | 83.60 | 95.28 | 458213 | 421740 | 23.64% |
| 2025-07-18 | 78.93 | 79.40 | -0.81 | -1.01% | 78.82 | 81.00 | 207537 | 165493 | 10.71% |
| 2025-07-17 | 75.74 | 80.21 | 3.83 | 5.01% | 75.40 | 82.99 | 330608 | 262392 | 17.05% |
| 2025-07-16 | 76.00 | 76.38 | -0.87 | -1.13% | 75.06 | 80.97 | 275144 | 212681 | 14.19% |
| 2025-07-15 | 75.00 | 77.25 | 1.69 | 2.24% | 74.00 | 79.98 | 317719 | 246016 | 16.39% |
| 2025-07-14 | 69.49 | 75.56 | 7.57 | 11.13% | 69.35 | 78.87 | 334407 | 246546 | 17.25% |
| 2025-07-11 | 66.09 | 67.99 | 1.72 | 2.60% | 65.80 | 69.50 | 110812 | 75066 | 5.72% |
| 2025-07-10 | 66.66 | 66.27 | -1.73 | -2.54% | 66.01 | 67.02 | 78712 | 52236 | 4.06% |
| 2025-07-09 | 68.90 | 68.00 | 0.60 | 0.89% | 67.67 | 71.00 | 151690 | 105569 | 7.82% |
| 2025-07-08 | 66.40 | 67.40 | 0.98 | 1.48% | 66.11 | 67.60 | 61134 | 41007 | 3.15% |
| 2025-07-07 | 66.36 | 66.42 | 0.05 | 0.08% | 65.61 | 66.98 | 40719 | 26951 | 2.10% |
| 2025-07-04 | 67.33 | 66.37 | -0.55 | -0.82% | 66.01 | 67.50 | 53513 | 35644 | 2.76% |
| 2025-07-03 | 67.05 | 66.92 | -0.34 | -0.51% | 66.50 | 67.60 | 41191 | 27590 | 2.12% |
| 2025-07-02 | 68.18 | 67.26 | -1.33 | -1.94% | 66.72 | 68.36 | 56837 | 38305 | 2.93% |
| 2025-07-01 | 69.48 | 68.59 | -0.90 | -1.30% | 68.17 | 69.69 | 63986 | 43964 | 3.30% |
| 2025-06-30 | 69.25 | 69.49 | 0.08 | 0.12% | 69.11 | 69.86 | 63345 | 43969 | 3.27% |
| 2025-06-27 | 70.00 | 69.41 | -1.09 | -1.55% | 68.88 | 71.34 | 101226 | 70539 | 5.22% |
| 2025-06-26 | 71.51 | 70.50 | -0.30 | -0.42% | 70.40 | 76.00 | 176668 | 129090 | 9.11% |
| 2025-06-25 | 69.39 | 70.80 | 1.32 | 1.90% | 68.85 | 71.34 | 138507 | 97348 | 7.14% |
| 2025-06-24 | 65.65 | 69.48 | 4.07 | 6.22% | 65.62 | 71.11 | 173192 | 119393 | 8.93% |
| 2025-06-23 | 64.01 | 65.41 | 0.11 | 0.17% | 64.01 | 65.68 | 50827 | 33119 | 2.62% |
| 2025-06-20 | 67.77 | 65.30 | -3.17 | -4.63% | 65.28 | 68.31 | 101229 | 67106 | 5.22% |
| 2025-06-19 | 67.50 | 68.47 | 0.74 | 1.09% | 67.22 | 70.75 | 135409 | 93715 | 6.98% |
| 2025-06-18 | 67.50 | 67.73 | 0.09 | 0.13% | 66.70 | 68.46 | 61691 | 41574 | 3.18% |
| 2025-06-17 | 68.19 | 67.64 | -0.56 | -0.82% | 67.50 | 68.69 | 49398 | 33588 | 2.55% |
| 2025-06-16 | 67.62 | 68.20 | 0.01 | 0.01% | 67.50 | 68.92 | 47275 | 32339 | 2.44% |
| 2025-06-13 | 69.47 | 68.19 | -1.83 | -2.61% | 67.81 | 69.83 | 83974 | 57715 | 4.33% |
| 2025-06-12 | 70.11 | 70.02 | -0.89 | -1.26% | 69.83 | 70.90 | 62988 | 44244 | 3.25% |
| 2025-06-11 | 70.20 | 70.91 | 0.04 | 0.06% | 69.75 | 71.45 | 91155 | 64347 | 4.70% |
| 2025-06-10 | 70.32 | 70.87 | 0.55 | 0.78% | 67.50 | 71.68 | 119554 | 83255 | 6.17% |
| 2025-06-09 | 70.90 | 70.32 | 0.35 | 0.50% | 70.10 | 72.07 | 76095 | 53987 | 3.93% |