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 | 91.01 | 91.23 | 0.09 | 0.10% | 90.26 | 93.31 | 15566 | 14315 | 4.97% |
| 2025-09-12 | 92.66 | 91.14 | -1.52 | -1.64% | 90.02 | 92.88 | 16120 | 14720 | 5.15% |
| 2025-09-11 | 87.01 | 92.66 | 5.26 | 6.02% | 86.56 | 93.00 | 29001 | 26314 | 9.26% |
| 2025-09-10 | 87.39 | 87.40 | -0.78 | -0.88% | 86.86 | 89.58 | 10340 | 9096 | 3.30% |
| 2025-09-09 | 89.99 | 88.18 | -2.55 | -2.81% | 87.70 | 89.99 | 13784 | 12175 | 4.40% |
| 2025-09-08 | 87.24 | 90.73 | 3.77 | 4.34% | 86.20 | 91.60 | 21108 | 19022 | 6.74% |
| 2025-09-05 | 84.60 | 86.96 | 2.58 | 3.06% | 84.01 | 87.00 | 11213 | 9646 | 3.58% |
| 2025-09-04 | 87.31 | 84.38 | -2.84 | -3.26% | 82.65 | 88.98 | 17270 | 14808 | 5.51% |
| 2025-09-03 | 90.68 | 87.22 | -3.62 | -3.99% | 87.21 | 92.60 | 16621 | 14793 | 5.31% |
| 2025-09-02 | 92.99 | 90.84 | -1.74 | -1.88% | 87.19 | 93.30 | 30226 | 27263 | 9.65% |
| 2025-09-01 | 91.04 | 92.58 | 1.37 | 1.50% | 90.80 | 93.30 | 16112 | 14878 | 5.14% |
| 2025-08-29 | 93.00 | 91.21 | -2.06 | -2.21% | 90.68 | 94.45 | 23487 | 21683 | 7.50% |
| 2025-08-28 | 93.55 | 93.27 | -0.71 | -0.76% | 90.50 | 95.78 | 26540 | 24642 | 8.47% |
| 2025-08-27 | 94.25 | 93.98 | 0.93 | 1.00% | 93.55 | 100.48 | 39390 | 37936 | 12.58% |
| 2025-08-26 | 94.92 | 93.05 | -2.34 | -2.45% | 93.00 | 95.04 | 17195 | 16155 | 4.96% |
| 2025-08-25 | 94.46 | 95.39 | 0.84 | 0.89% | 94.30 | 96.66 | 23725 | 22627 | 6.85% |
| 2025-08-22 | 94.00 | 94.55 | 0.63 | 0.67% | 92.62 | 96.20 | 22279 | 21025 | 6.43% |
| 2025-08-21 | 94.48 | 93.92 | -0.37 | -0.39% | 92.67 | 99.00 | 31108 | 29643 | 8.98% |
| 2025-08-20 | 94.20 | 94.29 | -0.61 | -0.64% | 92.57 | 94.78 | 19719 | 18465 | 5.69% |
| 2025-08-19 | 93.41 | 94.90 | 1.63 | 1.75% | 91.30 | 96.58 | 33395 | 31402 | 9.64% |
| 2025-08-18 | 92.18 | 93.27 | 1.09 | 1.18% | 91.27 | 93.88 | 23961 | 22162 | 6.92% |
| 2025-08-15 | 90.83 | 92.18 | 1.35 | 1.49% | 90.60 | 92.53 | 19814 | 18151 | 5.72% |
| 2025-08-14 | 93.00 | 90.83 | -1.45 | -1.57% | 89.80 | 93.50 | 23841 | 21806 | 6.88% |
| 2025-08-13 | 89.99 | 92.28 | 2.10 | 2.33% | 89.01 | 93.39 | 27061 | 24732 | 7.81% |
| 2025-08-12 | 89.19 | 90.18 | 1.13 | 1.27% | 88.27 | 91.86 | 21021 | 18947 | 6.07% |
| 2025-08-11 | 88.88 | 89.05 | 0.25 | 0.28% | 88.60 | 90.56 | 13846 | 12405 | 4.00% |
| 2025-08-08 | 91.00 | 88.80 | -2.74 | -2.99% | 88.68 | 91.00 | 14958 | 13364 | 4.32% |
| 2025-08-07 | 90.21 | 91.54 | 0.30 | 0.33% | 89.21 | 92.18 | 20834 | 18873 | 6.01% |
| 2025-08-06 | 88.91 | 91.24 | 0.58 | 0.64% | 87.58 | 92.20 | 29703 | 26707 | 8.57% |
| 2025-08-05 | 92.47 | 90.66 | -0.94 | -1.03% | 89.86 | 92.80 | 17969 | 16306 | 5.19% |
| 2025-08-04 | 86.81 | 91.60 | 4.62 | 5.31% | 86.77 | 92.88 | 30487 | 27646 | 8.80% |
| 2025-08-01 | 85.01 | 86.98 | 1.57 | 1.84% | 84.64 | 87.77 | 17170 | 14857 | 4.96% |
| 2025-07-31 | 83.88 | 85.41 | 0.93 | 1.10% | 83.82 | 87.99 | 18403 | 15906 | 5.31% |
| 2025-07-30 | 86.22 | 84.48 | -1.98 | -2.29% | 83.61 | 86.22 | 11546 | 9788 | 3.33% |
| 2025-07-29 | 86.02 | 86.46 | -0.34 | -0.39% | 85.50 | 87.09 | 9301 | 8015 | 2.68% |
| 2025-07-28 | 88.56 | 86.80 | -0.28 | -0.32% | 86.28 | 88.56 | 8424 | 7330 | 2.43% |
| 2025-07-25 | 86.36 | 87.08 | 0.72 | 0.83% | 85.86 | 87.48 | 11572 | 10038 | 3.34% |
| 2025-07-24 | 85.40 | 86.36 | 0.96 | 1.12% | 85.40 | 87.65 | 11068 | 9603 | 3.19% |
| 2025-07-23 | 85.95 | 85.40 | -0.88 | -1.02% | 85.10 | 86.17 | 9118 | 7797 | 2.63% |
| 2025-07-22 | 87.61 | 86.28 | -1.38 | -1.57% | 85.91 | 87.80 | 12598 | 10922 | 3.64% |
| 2025-07-21 | 86.48 | 87.66 | 1.91 | 2.23% | 85.71 | 88.46 | 17697 | 15441 | 5.11% |
| 2025-07-18 | 86.58 | 85.75 | -0.18 | -0.21% | 85.20 | 86.58 | 8717 | 7470 | 2.52% |
| 2025-07-17 | 86.15 | 85.93 | -0.15 | -0.17% | 85.00 | 87.88 | 14476 | 12505 | 4.18% |
| 2025-07-16 | 83.77 | 86.08 | 2.31 | 2.76% | 83.54 | 86.75 | 16389 | 14040 | 4.73% |
| 2025-07-15 | 84.51 | 83.77 | -0.74 | -0.88% | 82.86 | 85.50 | 11309 | 9478 | 3.26% |
| 2025-07-14 | 82.16 | 84.51 | 1.92 | 2.32% | 82.16 | 85.82 | 13951 | 11759 | 4.03% |
| 2025-07-11 | 80.51 | 82.59 | 1.60 | 1.98% | 80.23 | 83.39 | 9835 | 8075 | 2.84% |
| 2025-07-10 | 82.18 | 80.99 | -1.69 | -2.04% | 80.40 | 82.71 | 9624 | 7802 | 2.78% |
| 2025-07-09 | 82.15 | 82.68 | 0.53 | 0.65% | 82.15 | 84.50 | 11513 | 9619 | 3.32% |
| 2025-07-08 | 81.12 | 82.15 | 0.99 | 1.22% | 80.56 | 82.80 | 7255 | 5958 | 2.09% |
| 2025-07-07 | 82.51 | 81.16 | -1.34 | -1.62% | 81.02 | 82.51 | 5746 | 4668 | 1.66% |
| 2025-07-04 | 82.25 | 82.50 | -0.58 | -0.70% | 81.55 | 85.80 | 9206 | 7634 | 2.66% |
| 2025-07-03 | 83.32 | 83.08 | -0.24 | -0.29% | 82.22 | 83.83 | 6535 | 5413 | 1.89% |
| 2025-07-02 | 86.08 | 83.32 | -2.77 | -3.22% | 82.98 | 87.00 | 9369 | 7899 | 2.70% |
| 2025-07-01 | 87.40 | 86.09 | -1.33 | -1.52% | 85.78 | 87.40 | 8069 | 6957 | 2.33% |
| 2025-06-30 | 86.00 | 87.42 | 1.73 | 2.02% | 86.00 | 88.71 | 11234 | 9850 | 3.24% |
| 2025-06-27 | 86.08 | 85.69 | -0.37 | -0.43% | 85.39 | 87.48 | 8782 | 7543 | 2.53% |
| 2025-06-26 | 87.40 | 86.06 | -1.35 | -1.54% | 85.86 | 88.00 | 10040 | 8727 | 2.90% |
| 2025-06-25 | 87.00 | 87.41 | 0.42 | 0.48% | 85.46 | 88.00 | 14535 | 12612 | 4.20% |
| 2025-06-24 | 83.73 | 86.99 | 3.27 | 3.91% | 83.16 | 87.85 | 15556 | 13415 | 4.49% |
| 2025-06-23 | 79.39 | 83.72 | 4.12 | 5.18% | 78.29 | 83.97 | 11255 | 9203 | 3.25% |
| 2025-06-20 | 82.46 | 79.60 | -3.46 | -4.17% | 79.50 | 82.97 | 8826 | 7117 | 2.55% |
| 2025-06-19 | 120.00 | 116.84 | -3.29 | -2.74% | 116.50 | 121.29 | 7570 | 9024 | 3.06% |
| 2025-06-18 | 117.00 | 120.13 | 2.34 | 1.99% | 116.80 | 120.60 | 6285 | 7471 | 2.54% |
| 2025-06-17 | 117.50 | 117.79 | 0.63 | 0.54% | 116.90 | 119.30 | 4465 | 5253 | 1.80% |
| 2025-06-16 | 116.88 | 117.16 | -0.24 | -0.20% | 116.51 | 118.63 | 3999 | 4698 | 1.62% |
| 2025-06-13 | 118.90 | 117.40 | -1.55 | -1.30% | 117.10 | 120.37 | 4700 | 5563 | 1.90% |
| 2025-06-12 | 118.00 | 118.95 | 0.74 | 0.63% | 116.01 | 120.49 | 5191 | 6178 | 2.10% |
| 2025-06-11 | 118.90 | 118.21 | 0.20 | 0.17% | 117.00 | 119.07 | 3772 | 4467 | 1.52% |
| 2025-06-10 | 120.58 | 118.01 | -2.11 | -1.76% | 115.63 | 120.58 | 7693 | 9053 | 3.11% |
| 2025-06-09 | 121.65 | 120.12 | -1.33 | -1.10% | 119.70 | 122.55 | 7229 | 8735 | 2.92% |