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 | 91.05 | 91.33 | 0.28 | 0.31% | 89.68 | 91.82 | 7721 | 6997 | 1.37% |
| 2025-09-15 | 89.99 | 91.05 | 0.60 | 0.66% | 89.79 | 91.68 | 6451 | 5859 | 1.14% |
| 2025-09-12 | 93.18 | 90.45 | -2.66 | -2.86% | 89.80 | 93.51 | 10785 | 9802 | 1.91% |
| 2025-09-11 | 91.20 | 93.11 | 1.76 | 1.93% | 88.00 | 93.79 | 11235 | 10328 | 1.99% |
| 2025-09-10 | 90.57 | 91.35 | 0.74 | 0.82% | 90.03 | 91.70 | 6097 | 5538 | 1.08% |
| 2025-09-09 | 92.87 | 90.61 | -2.53 | -2.72% | 90.36 | 95.40 | 10354 | 9573 | 1.83% |
| 2025-09-08 | 89.36 | 93.14 | 3.79 | 4.24% | 89.30 | 94.30 | 16676 | 15452 | 2.95% |
| 2025-09-05 | 86.73 | 89.35 | 2.42 | 2.78% | 85.52 | 89.54 | 13923 | 12268 | 2.46% |
| 2025-09-04 | 86.79 | 86.93 | 0.08 | 0.09% | 85.30 | 88.19 | 11905 | 10318 | 2.11% |
| 2025-09-03 | 89.08 | 86.85 | -2.45 | -2.74% | 85.12 | 90.15 | 15334 | 13363 | 2.71% |
| 2025-09-02 | 91.12 | 89.30 | -2.27 | -2.48% | 88.42 | 92.36 | 10332 | 9284 | 1.83% |
| 2025-09-01 | 90.20 | 91.57 | 0.79 | 0.87% | 89.00 | 92.45 | 19337 | 17506 | 3.42% |
| 2025-08-29 | 89.96 | 90.78 | 0.88 | 0.98% | 89.90 | 92.17 | 12825 | 11700 | 2.27% |
| 2025-08-28 | 92.00 | 89.90 | -3.10 | -3.33% | 86.33 | 93.00 | 28695 | 25612 | 5.08% |
| 2025-08-27 | 93.65 | 93.00 | -0.73 | -0.78% | 92.90 | 95.08 | 14064 | 13193 | 2.49% |
| 2025-08-26 | 95.72 | 93.73 | -2.66 | -2.76% | 93.60 | 96.46 | 12700 | 12048 | 2.25% |
| 2025-08-25 | 96.19 | 96.39 | -0.09 | -0.09% | 95.57 | 98.55 | 12614 | 12220 | 2.23% |
| 2025-08-22 | 99.14 | 96.48 | -2.87 | -2.89% | 96.23 | 100.04 | 18057 | 17607 | 3.19% |
| 2025-08-21 | 96.71 | 99.35 | 2.70 | 2.79% | 96.28 | 104.43 | 25396 | 25590 | 4.49% |
| 2025-08-20 | 95.27 | 96.65 | 0.95 | 0.99% | 93.38 | 97.15 | 12654 | 12096 | 2.24% |
| 2025-08-19 | 96.97 | 95.70 | -0.89 | -0.92% | 94.70 | 97.70 | 10868 | 10436 | 1.92% |
| 2025-08-18 | 92.43 | 96.59 | 4.29 | 4.65% | 92.19 | 98.00 | 23243 | 21979 | 4.11% |
| 2025-08-15 | 91.21 | 92.30 | 0.69 | 0.75% | 91.19 | 93.50 | 11676 | 10770 | 2.07% |
| 2025-08-14 | 96.65 | 91.61 | -5.04 | -5.21% | 91.40 | 96.99 | 23263 | 21749 | 4.12% |
| 2025-08-13 | 96.80 | 96.65 | -1.12 | -1.15% | 93.80 | 97.50 | 21425 | 20534 | 3.79% |
| 2025-08-12 | 91.02 | 97.77 | 6.08 | 6.63% | 90.91 | 98.80 | 33199 | 32062 | 5.87% |
| 2025-08-11 | 92.60 | 91.69 | -0.52 | -0.56% | 89.90 | 93.20 | 18588 | 16994 | 3.29% |
| 2025-08-08 | 86.70 | 92.21 | 5.53 | 6.38% | 85.78 | 93.34 | 30627 | 27596 | 5.42% |
| 2025-08-07 | 86.75 | 86.68 | -0.66 | -0.76% | 86.13 | 89.15 | 12224 | 10658 | 2.16% |
| 2025-08-06 | 88.22 | 87.34 | -1.53 | -1.72% | 85.76 | 89.39 | 14598 | 12726 | 2.58% |
| 2025-08-05 | 87.78 | 88.87 | 1.36 | 1.55% | 86.71 | 90.17 | 13615 | 12056 | 2.41% |
| 2025-08-04 | 85.36 | 87.51 | 1.71 | 1.99% | 84.85 | 87.65 | 9623 | 8347 | 1.70% |
| 2025-08-01 | 86.37 | 85.80 | -0.65 | -0.75% | 85.20 | 86.70 | 7843 | 6726 | 1.39% |
| 2025-07-31 | 86.12 | 86.45 | 0.26 | 0.30% | 85.35 | 87.00 | 9973 | 8596 | 1.76% |
| 2025-07-30 | 87.18 | 86.19 | -0.99 | -1.14% | 85.37 | 88.18 | 11086 | 9654 | 1.96% |
| 2025-07-29 | 86.86 | 87.18 | 0.34 | 0.39% | 85.20 | 87.52 | 8597 | 7450 | 1.52% |
| 2025-07-28 | 90.18 | 86.84 | -2.15 | -2.42% | 86.58 | 90.18 | 13821 | 12128 | 2.45% |
| 2025-07-25 | 87.00 | 88.99 | 3.09 | 3.60% | 85.11 | 89.54 | 26913 | 23594 | 4.76% |
| 2025-07-24 | 84.09 | 85.90 | 2.47 | 2.96% | 83.60 | 87.48 | 19687 | 17006 | 3.48% |
| 2025-07-23 | 84.78 | 83.43 | -0.05 | -0.06% | 82.55 | 85.24 | 12218 | 10230 | 2.16% |
| 2025-07-22 | 84.47 | 83.48 | -0.40 | -0.48% | 82.92 | 85.47 | 7780 | 6528 | 1.38% |
| 2025-07-21 | 82.51 | 83.88 | 1.03 | 1.24% | 81.43 | 84.26 | 7121 | 5908 | 1.26% |
| 2025-07-18 | 83.41 | 82.85 | -0.77 | -0.92% | 81.60 | 83.59 | 6944 | 5734 | 1.23% |
| 2025-07-17 | 83.66 | 83.62 | -0.37 | -0.44% | 82.35 | 84.11 | 7182 | 5971 | 1.27% |
| 2025-07-16 | 82.50 | 83.99 | 1.49 | 1.81% | 82.10 | 84.45 | 7506 | 6294 | 1.33% |
| 2025-07-15 | 82.29 | 82.50 | 0.08 | 0.10% | 81.85 | 85.30 | 9924 | 8277 | 1.76% |
| 2025-07-14 | 81.09 | 82.42 | 1.08 | 1.33% | 79.97 | 82.99 | 6906 | 5624 | 1.22% |
| 2025-07-11 | 80.33 | 81.34 | 0.80 | 0.99% | 79.75 | 81.45 | 5215 | 4205 | 0.92% |
| 2025-07-10 | 80.21 | 80.54 | -0.39 | -0.48% | 79.88 | 81.09 | 4281 | 3445 | 0.76% |
| 2025-07-09 | 81.96 | 80.93 | -1.03 | -1.26% | 80.72 | 82.49 | 5058 | 4116 | 0.89% |
| 2025-07-08 | 80.15 | 81.96 | 1.55 | 1.93% | 79.62 | 82.15 | 8658 | 7032 | 1.53% |
| 2025-07-07 | 83.30 | 80.41 | -2.73 | -3.28% | 79.90 | 83.30 | 9208 | 7432 | 1.63% |
| 2025-07-04 | 84.68 | 83.14 | -1.61 | -1.90% | 82.76 | 86.01 | 6105 | 5111 | 1.08% |
| 2025-07-03 | 83.94 | 84.75 | 0.81 | 0.96% | 83.42 | 85.00 | 6849 | 5760 | 1.21% |
| 2025-07-02 | 85.50 | 83.94 | -1.88 | -2.19% | 83.66 | 86.45 | 7076 | 5986 | 1.25% |
| 2025-07-01 | 84.00 | 85.82 | 1.72 | 2.05% | 83.89 | 87.47 | 17110 | 14698 | 3.03% |
| 2025-06-30 | 80.47 | 84.10 | 4.30 | 5.39% | 79.63 | 85.72 | 21168 | 17776 | 3.74% |
| 2025-06-27 | 79.03 | 79.80 | 0.44 | 0.55% | 78.64 | 80.69 | 6087 | 4847 | 1.08% |
| 2025-06-26 | 79.50 | 79.36 | -0.56 | -0.70% | 78.38 | 80.65 | 7518 | 5980 | 1.33% |
| 2025-06-25 | 79.25 | 79.92 | 0.66 | 0.83% | 78.32 | 80.25 | 12079 | 9603 | 2.14% |
| 2025-06-24 | 78.25 | 79.26 | 0.95 | 1.21% | 78.25 | 79.79 | 7857 | 6226 | 1.39% |
| 2025-06-23 | 77.93 | 78.31 | 1.21 | 1.57% | 76.82 | 79.10 | 9892 | 7730 | 1.75% |
| 2025-06-20 | 75.54 | 77.10 | 1.03 | 1.35% | 75.54 | 77.66 | 10010 | 7686 | 1.77% |
| 2025-06-19 | 77.84 | 76.07 | -3.29 | -4.15% | 74.33 | 78.49 | 15099 | 11537 | 2.67% |
| 2025-06-18 | 79.79 | 79.36 | -1.76 | -2.17% | 79.08 | 81.95 | 8956 | 7152 | 1.58% |
| 2025-06-17 | 80.83 | 81.12 | 1.62 | 2.04% | 80.61 | 84.00 | 18417 | 15173 | 3.26% |
| 2025-06-16 | 81.65 | 79.50 | -2.42 | -2.95% | 79.08 | 82.03 | 13866 | 11057 | 2.45% |
| 2025-06-13 | 84.50 | 81.92 | -2.12 | -2.52% | 81.71 | 84.50 | 13184 | 10870 | 2.33% |
| 2025-06-12 | 84.51 | 84.04 | -0.62 | -0.73% | 83.80 | 85.97 | 12797 | 10832 | 2.26% |
| 2025-06-11 | 86.37 | 84.66 | -1.52 | -1.76% | 84.00 | 86.37 | 9419 | 7982 | 1.67% |
| 2025-06-10 | 84.77 | 86.18 | 1.58 | 1.87% | 84.15 | 87.18 | 18401 | 15831 | 3.26% |
| 2025-06-09 | 85.10 | 84.60 | -0.96 | -1.12% | 83.60 | 86.22 | 18537 | 15677 | 3.28% |