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 | 84.35 | 84.10 | 0.49 | 0.59% | 82.78 | 84.36 | 17522 | 14670 | 6.05% |
| 2025-09-12 | 83.40 | 83.61 | 0.21 | 0.25% | 82.76 | 84.32 | 21911 | 18299 | 7.56% |
| 2025-09-11 | 81.70 | 83.40 | 1.70 | 2.08% | 81.07 | 83.49 | 20590 | 17021 | 7.10% |
| 2025-09-10 | 81.69 | 81.70 | -0.47 | -0.57% | 81.17 | 82.66 | 13404 | 10967 | 4.62% |
| 2025-09-09 | 83.97 | 82.17 | -1.91 | -2.27% | 81.58 | 84.08 | 19183 | 15858 | 6.62% |
| 2025-09-08 | 84.00 | 84.08 | -0.44 | -0.52% | 83.45 | 84.80 | 18890 | 15869 | 6.52% |
| 2025-09-05 | 81.73 | 84.52 | 2.37 | 2.88% | 81.73 | 84.52 | 21472 | 17964 | 7.41% |
| 2025-09-04 | 84.00 | 82.15 | -1.84 | -2.19% | 80.41 | 86.20 | 30498 | 25477 | 10.52% |
| 2025-09-03 | 88.02 | 83.99 | -3.36 | -3.85% | 83.10 | 88.02 | 30160 | 25761 | 10.41% |
| 2025-09-02 | 91.86 | 87.35 | -4.43 | -4.83% | 86.10 | 91.99 | 42707 | 37551 | 14.74% |
| 2025-09-01 | 90.28 | 91.78 | 1.50 | 1.66% | 89.28 | 93.20 | 36255 | 33043 | 12.51% |
| 2025-08-29 | 92.33 | 90.28 | -2.10 | -2.27% | 90.25 | 93.49 | 43198 | 39439 | 14.90% |
| 2025-08-28 | 91.30 | 92.38 | 1.08 | 1.18% | 89.96 | 93.56 | 53412 | 49136 | 18.43% |
| 2025-08-27 | 91.48 | 91.30 | -0.02 | -0.02% | 90.70 | 95.54 | 73779 | 68462 | 25.46% |
| 2025-08-26 | 93.00 | 91.32 | -3.84 | -4.04% | 91.02 | 93.30 | 58723 | 53888 | 20.26% |
| 2025-08-25 | 92.22 | 95.16 | 3.98 | 4.36% | 91.89 | 96.55 | 73919 | 69783 | 25.50% |
| 2025-08-22 | 90.60 | 91.18 | 0.93 | 1.03% | 90.60 | 94.49 | 49012 | 45308 | 16.91% |
| 2025-08-21 | 91.74 | 90.25 | -1.70 | -1.85% | 89.75 | 93.81 | 46107 | 42117 | 15.91% |
| 2025-08-20 | 91.70 | 91.95 | 0.67 | 0.73% | 90.85 | 94.09 | 56738 | 52490 | 19.58% |
| 2025-08-19 | 90.01 | 91.28 | 0.72 | 0.80% | 89.92 | 93.82 | 62151 | 57247 | 21.44% |
| 2025-08-18 | 88.61 | 90.56 | 2.75 | 3.13% | 87.12 | 91.50 | 63141 | 56863 | 21.79% |
| 2025-08-15 | 84.81 | 87.81 | 3.21 | 3.79% | 84.65 | 87.91 | 49466 | 43123 | 17.07% |
| 2025-08-14 | 86.86 | 84.60 | -3.00 | -3.42% | 84.60 | 87.90 | 44890 | 38616 | 15.49% |
| 2025-08-13 | 86.10 | 87.60 | 1.39 | 1.61% | 85.93 | 87.82 | 42135 | 36616 | 14.54% |
| 2025-08-12 | 87.13 | 86.21 | -1.61 | -1.83% | 85.92 | 88.31 | 37725 | 32656 | 13.02% |
| 2025-08-11 | 86.60 | 87.82 | 0.96 | 1.11% | 85.50 | 87.97 | 40605 | 35339 | 14.01% |
| 2025-08-08 | 88.80 | 86.86 | -3.44 | -3.81% | 86.70 | 88.80 | 55244 | 48370 | 19.06% |
| 2025-08-07 | 85.87 | 90.30 | 4.55 | 5.31% | 85.40 | 93.97 | 94826 | 84066 | 32.72% |
| 2025-08-06 | 85.50 | 85.75 | 0.29 | 0.34% | 84.01 | 86.18 | 35108 | 29965 | 12.11% |
| 2025-08-05 | 84.50 | 85.46 | 2.47 | 2.98% | 84.30 | 86.00 | 43069 | 36682 | 14.86% |
| 2025-08-04 | 82.08 | 82.99 | 0.78 | 0.95% | 81.72 | 82.99 | 17318 | 14280 | 5.98% |
| 2025-08-01 | 83.00 | 82.21 | -0.99 | -1.19% | 82.05 | 83.59 | 21604 | 17860 | 7.45% |
| 2025-07-31 | 84.20 | 83.20 | -1.65 | -1.94% | 82.55 | 85.29 | 37722 | 31735 | 13.02% |
| 2025-07-30 | 85.50 | 84.85 | -0.61 | -0.71% | 83.69 | 87.99 | 50113 | 42975 | 17.29% |
| 2025-07-29 | 85.65 | 85.46 | -0.69 | -0.80% | 85.10 | 86.77 | 31951 | 27365 | 11.02% |
| 2025-07-28 | 85.97 | 86.15 | -0.56 | -0.65% | 85.50 | 87.21 | 31991 | 27567 | 11.04% |
| 2025-07-25 | 86.33 | 86.71 | -0.14 | -0.16% | 83.73 | 86.96 | 59097 | 50433 | 20.39% |
| 2025-07-24 | 81.98 | 86.85 | 4.85 | 5.91% | 81.98 | 87.90 | 81101 | 70038 | 27.98% |
| 2025-07-23 | 82.40 | 82.00 | -1.02 | -1.23% | 81.00 | 83.50 | 28744 | 23703 | 9.92% |
| 2025-07-22 | 84.81 | 83.02 | -2.43 | -2.84% | 83.00 | 85.50 | 47121 | 39426 | 16.26% |
| 2025-07-21 | 84.87 | 85.45 | -0.27 | -0.31% | 84.20 | 87.18 | 40467 | 34707 | 13.96% |
| 2025-07-18 | 84.56 | 85.72 | 0.88 | 1.04% | 84.20 | 89.00 | 58561 | 50768 | 20.21% |
| 2025-07-17 | 83.65 | 84.84 | 0.70 | 0.83% | 83.20 | 85.36 | 33141 | 27926 | 11.43% |
| 2025-07-16 | 84.28 | 84.14 | -0.32 | -0.38% | 83.00 | 84.87 | 33909 | 28390 | 11.70% |
| 2025-07-15 | 85.61 | 84.46 | -1.76 | -2.04% | 84.40 | 88.01 | 54502 | 46886 | 18.80% |
| 2025-07-14 | 87.84 | 86.22 | -2.56 | -2.88% | 85.91 | 91.00 | 60780 | 53129 | 20.97% |
| 2025-07-11 | 86.30 | 88.78 | 3.75 | 4.41% | 85.23 | 95.77 | 109312 | 97141 | 37.72% |
| 2025-07-10 | 84.19 | 85.03 | 2.35 | 2.84% | 82.09 | 86.80 | 67404 | 57150 | 23.26% |
| 2025-07-09 | 84.91 | 82.68 | -2.84 | -3.32% | 82.02 | 85.57 | 46261 | 38580 | 15.96% |
| 2025-07-08 | 82.56 | 85.52 | 2.64 | 3.19% | 82.50 | 86.00 | 61207 | 51926 | 21.12% |
| 2025-07-07 | 80.70 | 82.88 | 1.16 | 1.42% | 80.18 | 84.18 | 35006 | 28871 | 12.08% |
| 2025-07-04 | 85.10 | 81.72 | -3.97 | -4.63% | 81.50 | 85.10 | 45699 | 37834 | 15.77% |
| 2025-07-03 | 83.80 | 85.69 | 1.87 | 2.23% | 82.45 | 85.89 | 47347 | 39881 | 16.34% |
| 2025-07-02 | 83.50 | 83.82 | -0.48 | -0.57% | 83.00 | 87.20 | 57151 | 48716 | 19.72% |
| 2025-07-01 | 85.95 | 84.30 | -2.94 | -3.37% | 83.35 | 85.98 | 60070 | 50644 | 20.73% |
| 2025-06-30 | 83.01 | 87.24 | 4.23 | 5.10% | 81.50 | 90.58 | 99799 | 85087 | 34.43% |
| 2025-06-27 | 79.41 | 83.01 | 4.06 | 5.14% | 79.41 | 84.89 | 104173 | 86101 | 35.94% |
| 2025-06-26 | 80.00 | 78.95 | -1.40 | -1.74% | 78.87 | 80.22 | 42810 | 34030 | 14.77% |
| 2025-06-25 | 80.10 | 80.35 | 0.31 | 0.39% | 79.02 | 80.60 | 50592 | 40493 | 17.46% |
| 2025-06-24 | 79.89 | 80.04 | 0.65 | 0.82% | 78.65 | 80.70 | 48649 | 38918 | 16.79% |
| 2025-06-23 | 78.01 | 79.39 | 0.22 | 0.28% | 78.01 | 80.01 | 43659 | 34549 | 15.06% |
| 2025-06-20 | 81.21 | 79.17 | -1.18 | -1.47% | 78.93 | 81.94 | 46725 | 37436 | 16.12% |
| 2025-06-19 | 84.00 | 80.35 | -2.98 | -3.58% | 79.85 | 84.15 | 54579 | 44438 | 18.83% |
| 2025-06-18 | 86.01 | 83.33 | -4.36 | -4.97% | 82.81 | 87.69 | 82108 | 68881 | 28.33% |
| 2025-06-17 | 90.66 | 87.69 | -1.97 | -2.20% | 87.65 | 93.40 | 91284 | 81976 | 31.50% |
| 2025-06-16 | 89.09 | 89.66 | -3.08 | -3.32% | 87.71 | 93.60 | 122955 | 110789 | 42.42% |
| 2025-06-13 | 98.87 | 92.74 | -4.58 | -4.71% | 91.51 | 102.88 | 172044 | 167079 | 59.36% |
| 2025-06-12 | 80.95 | 97.32 | 16.22 | 20.00% | 79.90 | 97.32 | 175437 | 156364 | 60.53% |
| 2025-06-11 | 70.41 | 81.10 | 9.51 | 13.28% | 70.02 | 85.91 | 133301 | 104977 | 45.99% |
| 2025-06-10 | 70.62 | 71.59 | 0.93 | 1.32% | 69.80 | 72.02 | 49369 | 35115 | 17.03% |
| 2025-06-09 | 68.42 | 70.66 | 2.58 | 3.79% | 68.38 | 70.98 | 39861 | 27966 | 13.75% |