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 | 89.21 | 89.57 | -0.17 | -0.19% | 88.90 | 91.60 | 39954 | 36067 | 10.66% |
| 2025-09-12 | 90.09 | 89.74 | -0.31 | -0.34% | 87.80 | 91.25 | 43200 | 38663 | 11.53% |
| 2025-09-11 | 87.00 | 90.05 | 2.62 | 3.00% | 85.88 | 90.90 | 46888 | 41690 | 12.51% |
| 2025-09-10 | 89.30 | 87.43 | -2.34 | -2.61% | 86.05 | 90.86 | 38361 | 33773 | 10.23% |
| 2025-09-09 | 90.01 | 89.77 | -2.21 | -2.40% | 89.20 | 91.98 | 35643 | 32255 | 9.51% |
| 2025-09-08 | 87.71 | 91.98 | 3.58 | 4.05% | 87.63 | 92.54 | 54503 | 49662 | 14.54% |
| 2025-09-05 | 84.99 | 88.40 | 2.54 | 2.96% | 84.36 | 89.50 | 44373 | 38753 | 11.84% |
| 2025-09-04 | 91.08 | 85.86 | -6.14 | -6.67% | 84.28 | 92.58 | 62101 | 54936 | 16.57% |
| 2025-09-03 | 96.00 | 92.00 | -3.93 | -4.10% | 91.00 | 96.01 | 56086 | 51916 | 14.96% |
| 2025-09-02 | 87.24 | 95.93 | 8.74 | 10.02% | 83.30 | 104.44 | 113576 | 103708 | 30.30% |
| 2025-09-01 | 87.98 | 87.19 | 0.02 | 0.02% | 85.85 | 88.00 | 27075 | 23479 | 7.22% |
| 2025-08-29 | 86.18 | 87.17 | 1.33 | 1.55% | 84.52 | 88.80 | 34636 | 30098 | 9.24% |
| 2025-08-28 | 86.50 | 85.84 | 1.24 | 1.47% | 82.76 | 87.99 | 34126 | 29176 | 9.10% |
| 2025-08-27 | 87.47 | 84.60 | -2.87 | -3.28% | 84.50 | 88.66 | 37766 | 32934 | 10.08% |
| 2025-08-26 | 88.39 | 87.47 | -1.36 | -1.53% | 87.20 | 89.87 | 34743 | 30623 | 9.27% |
| 2025-08-25 | 87.44 | 88.83 | 1.39 | 1.59% | 87.00 | 91.00 | 46145 | 41026 | 12.31% |
| 2025-08-22 | 86.60 | 87.44 | 0.75 | 0.87% | 86.25 | 88.20 | 29965 | 26146 | 7.99% |
| 2025-08-21 | 90.34 | 86.69 | -3.22 | -3.58% | 86.28 | 90.52 | 36636 | 32368 | 9.77% |
| 2025-08-20 | 89.32 | 89.91 | -0.79 | -0.87% | 88.33 | 90.45 | 36503 | 32618 | 9.74% |
| 2025-08-19 | 86.82 | 90.70 | 3.76 | 4.32% | 85.01 | 94.86 | 75480 | 67592 | 20.14% |
| 2025-08-18 | 86.64 | 86.94 | 1.33 | 1.55% | 84.55 | 87.87 | 54476 | 46929 | 14.53% |
| 2025-08-15 | 81.06 | 85.61 | 3.72 | 4.54% | 80.99 | 86.66 | 53393 | 44866 | 14.24% |
| 2025-08-14 | 81.60 | 81.89 | 0.09 | 0.11% | 80.36 | 83.75 | 37020 | 30331 | 9.88% |
| 2025-08-13 | 81.60 | 81.80 | 0.19 | 0.23% | 80.87 | 82.37 | 25721 | 21011 | 6.86% |
| 2025-08-12 | 82.00 | 81.61 | -0.44 | -0.54% | 80.69 | 82.40 | 22366 | 18205 | 5.97% |
| 2025-08-11 | 80.00 | 82.05 | -1.43 | -1.71% | 79.55 | 83.43 | 37607 | 30667 | 10.03% |
| 2025-08-08 | 86.01 | 83.48 | -2.68 | -3.11% | 83.20 | 86.15 | 29579 | 24900 | 7.89% |
| 2025-08-07 | 88.34 | 86.16 | -2.72 | -3.06% | 85.40 | 88.66 | 45616 | 39463 | 12.17% |
| 2025-08-06 | 84.57 | 88.88 | 4.44 | 5.26% | 83.80 | 89.68 | 73154 | 64070 | 19.52% |
| 2025-08-05 | 84.29 | 84.44 | 0.14 | 0.17% | 83.18 | 85.38 | 33235 | 28005 | 8.87% |
| 2025-08-04 | 79.50 | 84.30 | 4.04 | 5.03% | 79.49 | 84.88 | 41092 | 33959 | 10.96% |
| 2025-08-01 | 83.87 | 80.26 | -2.44 | -2.95% | 79.88 | 83.88 | 31909 | 25824 | 8.51% |
| 2025-07-31 | 81.00 | 82.70 | 0.58 | 0.71% | 81.00 | 85.10 | 36390 | 30346 | 9.71% |
| 2025-07-30 | 85.10 | 82.12 | -3.77 | -4.39% | 81.67 | 85.10 | 43259 | 35831 | 11.54% |
| 2025-07-29 | 86.78 | 85.89 | -0.89 | -1.03% | 84.71 | 88.26 | 46082 | 39958 | 12.29% |
| 2025-07-28 | 85.52 | 86.78 | 2.00 | 2.36% | 84.78 | 87.30 | 48788 | 42083 | 13.02% |
| 2025-07-25 | 85.06 | 84.78 | 0.26 | 0.31% | 84.00 | 85.20 | 33548 | 28398 | 8.95% |
| 2025-07-24 | 85.00 | 84.52 | -0.14 | -0.17% | 84.14 | 85.88 | 32041 | 27095 | 8.55% |
| 2025-07-23 | 86.20 | 84.66 | -2.41 | -2.77% | 84.40 | 87.53 | 48933 | 41832 | 13.05% |
| 2025-07-22 | 88.14 | 87.07 | -2.32 | -2.60% | 86.27 | 89.95 | 56741 | 49840 | 15.14% |
| 2025-07-21 | 89.72 | 89.39 | 0.99 | 1.12% | 87.70 | 93.66 | 69124 | 62458 | 18.44% |
| 2025-07-18 | 88.53 | 88.40 | -2.67 | -2.93% | 87.77 | 90.88 | 70054 | 62152 | 18.69% |
| 2025-07-17 | 92.00 | 91.07 | -2.03 | -2.18% | 90.50 | 96.86 | 87926 | 82329 | 23.46% |
| 2025-07-16 | 90.00 | 93.10 | 2.01 | 2.21% | 88.33 | 98.07 | 104093 | 96423 | 27.77% |
| 2025-07-15 | 89.53 | 91.09 | -2.76 | -2.94% | 88.00 | 92.98 | 109474 | 98792 | 29.21% |
| 2025-07-14 | 84.15 | 93.85 | 12.07 | 14.76% | 83.20 | 98.14 | 144574 | 129614 | 38.57% |
| 2025-07-11 | 73.19 | 81.78 | 8.76 | 12.00% | 71.78 | 84.85 | 110245 | 85844 | 29.41% |
| 2025-07-10 | 75.72 | 73.02 | -5.50 | -7.00% | 72.82 | 76.80 | 87599 | 65325 | 23.37% |
| 2025-07-09 | 83.33 | 78.52 | 9.08 | 13.08% | 78.00 | 83.33 | 117171 | 95180 | 31.26% |
| 2025-07-08 | 68.20 | 69.44 | 1.28 | 1.88% | 67.91 | 70.27 | 17886 | 12363 | 4.77% |
| 2025-07-07 | 68.38 | 68.16 | -0.32 | -0.47% | 67.26 | 68.56 | 11745 | 7985 | 3.13% |
| 2025-07-04 | 69.41 | 68.48 | -1.37 | -1.96% | 68.46 | 69.89 | 16475 | 11365 | 4.40% |
| 2025-07-03 | 69.90 | 69.85 | -0.20 | -0.29% | 68.99 | 70.42 | 14003 | 9755 | 3.74% |
| 2025-07-02 | 72.47 | 70.05 | -2.59 | -3.57% | 69.46 | 72.50 | 27739 | 19564 | 7.40% |
| 2025-07-01 | 72.87 | 72.64 | -0.25 | -0.34% | 71.91 | 73.50 | 20911 | 15190 | 5.58% |
| 2025-06-30 | 72.02 | 72.89 | 0.52 | 0.72% | 72.02 | 73.90 | 18542 | 13552 | 4.95% |
| 2025-06-27 | 72.45 | 72.37 | -0.14 | -0.19% | 71.20 | 73.09 | 18059 | 13066 | 4.82% |
| 2025-06-26 | 73.56 | 72.76 | -1.12 | -1.52% | 72.71 | 74.85 | 22495 | 16575 | 6.00% |
| 2025-06-25 | 73.04 | 73.88 | 0.84 | 1.15% | 72.41 | 74.50 | 30271 | 22224 | 8.08% |
| 2025-06-24 | 69.46 | 73.04 | 4.04 | 5.86% | 69.46 | 73.42 | 36484 | 26290 | 9.73% |
| 2025-06-23 | 67.04 | 69.00 | 0.12 | 0.17% | 67.04 | 69.42 | 17662 | 12145 | 4.71% |
| 2025-06-20 | 69.44 | 68.88 | -1.74 | -2.46% | 68.88 | 71.27 | 24330 | 16966 | 6.49% |
| 2025-06-19 | 69.96 | 70.62 | 0.11 | 0.16% | 69.85 | 73.80 | 43907 | 31549 | 11.71% |
| 2025-06-18 | 70.00 | 70.51 | 0.37 | 0.53% | 69.20 | 70.88 | 17152 | 12005 | 4.58% |
| 2025-06-17 | 70.30 | 70.14 | -0.15 | -0.21% | 69.52 | 70.90 | 16896 | 11840 | 4.51% |
| 2025-06-16 | 70.20 | 70.29 | -0.27 | -0.38% | 70.09 | 71.43 | 19333 | 13636 | 5.16% |
| 2025-06-13 | 72.00 | 70.56 | -3.84 | -5.16% | 70.51 | 73.30 | 27193 | 19455 | 7.25% |
| 2025-06-12 | 75.30 | 74.40 | -0.70 | -0.93% | 73.78 | 75.70 | 19930 | 14859 | 5.32% |
| 2025-06-11 | 74.70 | 75.10 | 0.13 | 0.17% | 74.60 | 75.69 | 15886 | 11937 | 4.24% |
| 2025-06-10 | 77.17 | 74.97 | -2.02 | -2.62% | 73.32 | 77.17 | 28463 | 21324 | 7.59% |
| 2025-06-09 | 77.89 | 76.99 | -0.57 | -0.73% | 76.50 | 78.78 | 24020 | 18665 | 6.41% |