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 | 85.53 | 87.58 | 1.22 | 1.41% | 85.52 | 88.60 | 75665 | 66382 | 3.90% |
| 2025-10-30 | 87.65 | 86.36 | -0.84 | -0.96% | 86.31 | 89.32 | 82706 | 72696 | 4.27% |
| 2025-10-29 | 86.45 | 87.20 | 0.27 | 0.31% | 86.01 | 87.25 | 54644 | 47341 | 2.82% |
| 2025-10-28 | 87.03 | 86.93 | -0.77 | -0.88% | 86.23 | 88.29 | 74433 | 65011 | 3.84% |
| 2025-10-27 | 87.01 | 87.70 | 1.10 | 1.27% | 86.75 | 88.50 | 69043 | 60404 | 3.56% |
| 2025-10-24 | 85.51 | 86.60 | 1.10 | 1.29% | 85.05 | 87.33 | 66875 | 57680 | 3.45% |
| 2025-10-23 | 86.50 | 85.50 | -2.80 | -3.17% | 84.14 | 86.89 | 81112 | 68985 | 4.18% |
| 2025-10-22 | 85.95 | 88.30 | 2.50 | 2.91% | 85.21 | 91.98 | 151157 | 134275 | 7.80% |
| 2025-10-21 | 85.01 | 85.80 | -0.08 | -0.09% | 84.01 | 85.87 | 72536 | 61721 | 3.74% |
| 2025-10-20 | 83.06 | 85.88 | 4.36 | 5.35% | 82.23 | 88.33 | 107269 | 91559 | 5.53% |
| 2025-10-17 | 84.00 | 81.52 | -2.67 | -3.17% | 81.47 | 84.49 | 51715 | 42858 | 2.67% |
| 2025-10-16 | 85.16 | 84.19 | -2.47 | -2.85% | 83.80 | 85.88 | 58395 | 49260 | 3.01% |
| 2025-10-15 | 84.00 | 86.66 | 3.33 | 4.00% | 82.63 | 87.50 | 84590 | 72242 | 4.36% |
| 2025-10-14 | 86.78 | 83.33 | -2.46 | -2.87% | 83.27 | 87.26 | 69458 | 59156 | 3.58% |
| 2025-10-13 | 83.01 | 85.79 | -2.91 | -3.28% | 82.18 | 86.21 | 73390 | 62349 | 3.79% |
| 2025-10-10 | 91.08 | 88.70 | -2.38 | -2.61% | 88.55 | 91.99 | 72744 | 65639 | 3.75% |
| 2025-10-09 | 90.54 | 91.08 | 0.54 | 0.60% | 88.23 | 91.78 | 79191 | 71925 | 4.09% |
| 2025-09-30 | 90.55 | 90.54 | 0.12 | 0.13% | 90.01 | 91.98 | 64925 | 59088 | 3.35% |
| 2025-09-29 | 89.01 | 90.59 | 0.84 | 0.94% | 89.00 | 91.34 | 66923 | 60548 | 3.45% |
| 2025-09-26 | 92.38 | 89.75 | -3.43 | -3.68% | 89.61 | 92.81 | 80258 | 73269 | 4.14% |
| 2025-09-25 | 93.02 | 93.18 | 0.18 | 0.19% | 92.23 | 94.50 | 94937 | 88641 | 4.90% |
| 2025-09-24 | 91.70 | 93.00 | 1.20 | 1.31% | 90.11 | 93.33 | 99574 | 91540 | 5.14% |
| 2025-09-23 | 94.00 | 91.80 | -2.01 | -2.14% | 90.66 | 94.04 | 102415 | 94046 | 5.28% |
| 2025-09-22 | 92.21 | 93.81 | 0.12 | 0.13% | 92.01 | 94.50 | 103618 | 96712 | 5.35% |
| 2025-09-19 | 98.00 | 93.69 | -7.49 | -7.40% | 92.80 | 98.00 | 238984 | 226141 | 12.33% |
| 2025-09-18 | 99.31 | 101.18 | 2.12 | 2.14% | 98.65 | 106.80 | 331983 | 339889 | 17.13% |
| 2025-09-17 | 100.98 | 99.06 | -2.94 | -2.88% | 98.48 | 101.55 | 227405 | 226781 | 11.73% |
| 2025-09-16 | 95.99 | 102.00 | 5.19 | 5.36% | 94.88 | 105.00 | 298022 | 297404 | 15.37% |
| 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% |