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 | 95.74 | 96.57 | 0.17 | 0.18% | 94.67 | 96.60 | 14794 | 14173 | 3.70% |
| 2025-09-15 | 93.76 | 96.40 | 2.36 | 2.51% | 93.36 | 99.50 | 26190 | 25486 | 6.56% |
| 2025-09-12 | 95.75 | 94.04 | -1.64 | -1.71% | 93.77 | 96.77 | 18105 | 17232 | 4.53% |
| 2025-09-11 | 95.78 | 95.68 | 0.00 | 0.00% | 94.30 | 97.86 | 26522 | 25441 | 6.64% |
| 2025-09-10 | 96.20 | 95.68 | -1.22 | -1.26% | 95.10 | 99.70 | 29869 | 28922 | 7.48% |
| 2025-09-09 | 101.58 | 96.90 | -3.96 | -3.93% | 96.02 | 101.67 | 19637 | 19237 | 4.92% |
| 2025-09-08 | 102.58 | 100.86 | -1.19 | -1.17% | 99.61 | 104.34 | 27780 | 28157 | 6.96% |
| 2025-09-05 | 85.11 | 102.05 | 17.01 | 20.00% | 85.11 | 102.05 | 40166 | 38422 | 10.06% |
| 2025-09-04 | 91.40 | 85.55 | -6.02 | -6.57% | 84.20 | 92.18 | 20488 | 17982 | 5.13% |
| 2025-09-03 | 93.67 | 91.57 | -2.03 | -2.17% | 91.20 | 94.77 | 12933 | 12037 | 3.24% |
| 2025-09-02 | 97.00 | 93.60 | -4.26 | -4.35% | 92.20 | 98.87 | 21003 | 19934 | 5.26% |
| 2025-09-01 | 96.82 | 97.86 | 1.04 | 1.07% | 95.10 | 100.49 | 25550 | 25089 | 6.40% |
| 2025-08-29 | 91.38 | 96.82 | 4.54 | 4.92% | 91.16 | 101.49 | 32974 | 32223 | 8.26% |
| 2025-08-28 | 90.15 | 92.28 | 3.25 | 3.65% | 88.90 | 93.00 | 23166 | 21078 | 5.80% |
| 2025-08-27 | 89.08 | 89.03 | 0.01 | 0.01% | 89.00 | 94.35 | 24975 | 23011 | 6.25% |
| 2025-08-26 | 90.22 | 89.02 | -1.21 | -1.34% | 88.61 | 90.92 | 11822 | 10617 | 2.96% |
| 2025-08-25 | 91.19 | 90.23 | -0.78 | -0.86% | 89.27 | 91.68 | 17489 | 15778 | 4.38% |
| 2025-08-22 | 89.04 | 91.01 | 1.98 | 2.22% | 87.78 | 91.88 | 24098 | 21798 | 6.03% |
| 2025-08-21 | 85.07 | 89.03 | 3.97 | 4.67% | 84.00 | 91.18 | 34714 | 30528 | 8.69% |
| 2025-08-20 | 84.69 | 85.06 | -0.06 | -0.07% | 83.50 | 85.49 | 11818 | 9992 | 2.96% |
| 2025-08-19 | 86.20 | 85.12 | -1.10 | -1.28% | 84.06 | 86.40 | 15871 | 13513 | 3.97% |
| 2025-08-18 | 84.23 | 86.22 | 1.99 | 2.36% | 83.15 | 86.98 | 24020 | 20556 | 6.01% |
| 2025-08-15 | 80.60 | 84.23 | 1.37 | 1.65% | 79.66 | 85.36 | 25561 | 21357 | 6.40% |
| 2025-08-14 | 84.89 | 82.86 | -2.06 | -2.43% | 82.70 | 85.20 | 17802 | 14992 | 4.46% |
| 2025-08-13 | 84.26 | 84.92 | 0.66 | 0.78% | 83.51 | 85.20 | 17361 | 14665 | 4.35% |
| 2025-08-12 | 83.80 | 84.26 | 0.27 | 0.32% | 83.16 | 84.36 | 16811 | 14094 | 4.21% |
| 2025-08-11 | 78.80 | 83.99 | 5.03 | 6.37% | 78.70 | 85.12 | 42103 | 34830 | 10.54% |
| 2025-08-08 | 80.34 | 78.96 | -0.98 | -1.23% | 78.81 | 80.88 | 14814 | 11769 | 3.71% |
| 2025-08-07 | 80.08 | 79.94 | -0.54 | -0.67% | 79.00 | 81.06 | 18116 | 14509 | 4.54% |
| 2025-08-06 | 81.00 | 80.48 | -0.64 | -0.79% | 79.79 | 81.00 | 17635 | 14140 | 4.42% |
| 2025-08-05 | 81.39 | 81.12 | -0.27 | -0.33% | 80.14 | 81.61 | 18650 | 15060 | 4.67% |
| 2025-08-04 | 79.88 | 81.39 | 0.71 | 0.88% | 79.60 | 82.77 | 27636 | 22522 | 6.92% |
| 2025-08-01 | 80.05 | 80.68 | 1.20 | 1.51% | 78.10 | 81.00 | 41075 | 32679 | 10.28% |
| 2025-07-31 | 77.58 | 79.48 | 1.67 | 2.15% | 77.18 | 80.54 | 23930 | 19060 | 13.44% |
| 2025-07-30 | 79.46 | 77.81 | -1.76 | -2.21% | 77.35 | 79.76 | 17429 | 13677 | 9.79% |
| 2025-07-29 | 78.10 | 79.57 | 1.39 | 1.78% | 77.42 | 79.99 | 22269 | 17575 | 12.51% |
| 2025-07-28 | 77.50 | 78.18 | 0.68 | 0.88% | 76.70 | 78.25 | 16622 | 12914 | 9.34% |
| 2025-07-25 | 77.68 | 77.50 | -0.22 | -0.28% | 76.67 | 78.06 | 12622 | 9766 | 7.09% |
| 2025-07-24 | 78.20 | 77.72 | -1.02 | -1.30% | 77.51 | 78.70 | 13062 | 10167 | 7.34% |
| 2025-07-23 | 78.40 | 78.74 | 0.31 | 0.40% | 77.31 | 78.92 | 16350 | 12744 | 9.18% |
| 2025-07-22 | 78.90 | 78.43 | -0.92 | -1.16% | 78.28 | 79.77 | 8980 | 7079 | 5.04% |
| 2025-07-21 | 78.68 | 79.35 | 0.27 | 0.34% | 78.30 | 79.49 | 10584 | 8334 | 5.95% |
| 2025-07-18 | 79.35 | 79.08 | -0.26 | -0.33% | 78.80 | 80.60 | 10460 | 8304 | 5.88% |
| 2025-07-17 | 78.21 | 79.34 | 0.84 | 1.07% | 78.10 | 79.87 | 10938 | 8655 | 6.14% |
| 2025-07-16 | 78.38 | 78.50 | 0.13 | 0.17% | 77.80 | 79.18 | 8605 | 6761 | 4.83% |
| 2025-07-15 | 79.79 | 78.37 | -0.69 | -0.87% | 76.40 | 79.79 | 14903 | 11591 | 8.37% |
| 2025-07-14 | 79.85 | 79.06 | -0.70 | -0.88% | 78.60 | 80.13 | 9022 | 7152 | 5.07% |
| 2025-07-11 | 79.33 | 79.76 | 0.50 | 0.63% | 78.98 | 80.08 | 8865 | 7057 | 4.98% |
| 2025-07-10 | 81.29 | 79.26 | -1.77 | -2.18% | 78.88 | 81.29 | 14984 | 11948 | 8.42% |
| 2025-07-09 | 81.52 | 81.03 | -0.46 | -0.56% | 80.78 | 82.30 | 10866 | 8862 | 6.10% |
| 2025-07-08 | 80.79 | 81.49 | 0.72 | 0.89% | 80.53 | 81.94 | 7382 | 6011 | 4.15% |
| 2025-07-07 | 80.96 | 80.77 | -0.73 | -0.90% | 80.18 | 81.74 | 8290 | 6704 | 4.66% |
| 2025-07-04 | 84.31 | 81.50 | -2.63 | -3.13% | 81.23 | 84.88 | 15752 | 12955 | 8.85% |
| 2025-07-03 | 83.50 | 84.13 | 0.53 | 0.63% | 83.14 | 84.30 | 7478 | 6271 | 4.20% |
| 2025-07-02 | 87.00 | 83.60 | -3.76 | -4.30% | 82.89 | 87.01 | 16262 | 13672 | 9.13% |
| 2025-07-01 | 88.88 | 87.36 | -1.72 | -1.93% | 87.00 | 88.88 | 11002 | 9632 | 6.18% |
| 2025-06-30 | 86.56 | 89.08 | 2.08 | 2.39% | 86.28 | 89.57 | 15573 | 13754 | 8.75% |
| 2025-06-27 | 86.77 | 87.00 | 0.25 | 0.29% | 86.61 | 88.50 | 10232 | 8933 | 5.75% |
| 2025-06-26 | 87.34 | 86.75 | -0.94 | -1.07% | 86.55 | 89.44 | 14794 | 12977 | 8.31% |
| 2025-06-25 | 88.42 | 87.69 | -1.47 | -1.65% | 85.80 | 89.00 | 17915 | 15628 | 10.06% |
| 2025-06-24 | 88.00 | 89.16 | 3.66 | 4.28% | 86.84 | 90.39 | 18928 | 16856 | 10.63% |
| 2025-06-23 | 84.71 | 85.50 | -0.40 | -0.47% | 84.30 | 87.48 | 9756 | 8407 | 5.48% |
| 2025-06-20 | 87.91 | 85.90 | -2.20 | -2.50% | 84.31 | 88.58 | 11560 | 9894 | 6.49% |
| 2025-06-19 | 90.60 | 88.10 | -1.25 | -1.40% | 87.50 | 91.00 | 13245 | 11784 | 7.44% |
| 2025-06-18 | 87.16 | 89.35 | 1.34 | 1.52% | 87.16 | 90.65 | 15025 | 13395 | 8.44% |
| 2025-06-17 | 86.02 | 88.01 | 1.17 | 1.35% | 86.02 | 89.96 | 16688 | 14643 | 9.37% |
| 2025-06-16 | 89.45 | 86.84 | -3.20 | -3.55% | 86.35 | 90.80 | 19702 | 17316 | 11.07% |
| 2025-06-13 | 96.32 | 90.04 | -7.45 | -7.64% | 89.28 | 96.44 | 32116 | 29641 | 18.04% |
| 2025-06-12 | 93.50 | 97.49 | 4.75 | 5.12% | 92.01 | 98.50 | 28674 | 27415 | 16.11% |
| 2025-06-11 | 93.00 | 92.74 | -0.11 | -0.12% | 91.30 | 94.65 | 16554 | 15355 | 9.30% |
| 2025-06-10 | 90.99 | 92.85 | 1.16 | 1.27% | 90.20 | 93.68 | 25634 | 23646 | 14.40% |
| 2025-06-09 | 87.52 | 91.69 | 5.23 | 6.05% | 86.58 | 92.80 | 27838 | 25223 | 15.64% |