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 | 90.08 | 91.48 | 1.33 | 1.48% | 89.70 | 92.18 | 12568 | 11442 | 6.67% |
| 2025-09-15 | 91.15 | 90.15 | -1.23 | -1.35% | 89.55 | 91.88 | 9303 | 8397 | 4.94% |
| 2025-09-12 | 92.80 | 91.38 | -1.70 | -1.83% | 91.25 | 93.08 | 16482 | 15184 | 8.75% |
| 2025-09-11 | 88.32 | 93.08 | 4.48 | 5.06% | 88.10 | 93.20 | 25573 | 23502 | 13.57% |
| 2025-09-10 | 88.25 | 88.60 | 0.59 | 0.67% | 87.88 | 89.76 | 9468 | 8410 | 5.02% |
| 2025-09-09 | 90.00 | 88.01 | -2.48 | -2.74% | 87.36 | 90.00 | 11913 | 10556 | 6.32% |
| 2025-09-08 | 90.09 | 90.49 | 0.16 | 0.18% | 89.30 | 90.69 | 11097 | 9990 | 5.89% |
| 2025-09-05 | 88.40 | 90.33 | 2.09 | 2.37% | 88.00 | 90.45 | 13355 | 11949 | 7.09% |
| 2025-09-04 | 90.58 | 88.24 | -2.34 | -2.58% | 87.01 | 92.30 | 15201 | 13655 | 8.07% |
| 2025-09-03 | 92.20 | 90.58 | -1.81 | -1.96% | 90.56 | 92.87 | 14037 | 12848 | 7.45% |
| 2025-09-02 | 98.00 | 92.39 | -5.91 | -6.01% | 91.75 | 98.25 | 29474 | 27687 | 15.64% |
| 2025-09-01 | 98.01 | 98.30 | 0.01 | 0.01% | 96.33 | 99.80 | 24981 | 24448 | 13.26% |
| 2025-08-29 | 100.98 | 98.29 | -2.64 | -2.62% | 97.58 | 101.88 | 30571 | 30168 | 16.22% |
| 2025-08-28 | 94.42 | 100.93 | 6.53 | 6.92% | 93.59 | 103.93 | 55099 | 54063 | 29.24% |
| 2025-08-27 | 96.59 | 94.40 | -2.16 | -2.24% | 94.39 | 97.88 | 37006 | 35635 | 19.64% |
| 2025-08-26 | 95.36 | 96.56 | 0.43 | 0.45% | 95.10 | 97.49 | 22616 | 21784 | 12.00% |
| 2025-08-25 | 95.53 | 96.13 | 0.61 | 0.64% | 95.00 | 97.30 | 27605 | 26475 | 14.65% |
| 2025-08-22 | 95.40 | 95.52 | 0.12 | 0.13% | 95.09 | 97.21 | 25898 | 24861 | 13.74% |
| 2025-08-21 | 97.76 | 95.40 | -3.02 | -3.07% | 94.85 | 98.40 | 28622 | 27551 | 15.19% |
| 2025-08-20 | 96.00 | 98.42 | 1.82 | 1.88% | 94.25 | 101.09 | 42546 | 41974 | 22.58% |
| 2025-08-19 | 95.00 | 96.60 | 0.81 | 0.85% | 94.10 | 96.80 | 30512 | 29197 | 16.19% |
| 2025-08-18 | 94.44 | 95.79 | 2.04 | 2.18% | 92.80 | 96.48 | 38586 | 36622 | 20.48% |
| 2025-08-15 | 89.62 | 93.75 | 4.12 | 4.60% | 89.28 | 94.65 | 40433 | 37717 | 21.46% |
| 2025-08-14 | 91.77 | 89.63 | -2.52 | -2.73% | 89.61 | 92.38 | 19373 | 17585 | 10.28% |
| 2025-08-13 | 90.94 | 92.15 | 1.20 | 1.32% | 90.18 | 92.50 | 24299 | 22270 | 12.89% |
| 2025-08-12 | 89.46 | 90.95 | 1.49 | 1.67% | 88.66 | 91.95 | 20576 | 18553 | 10.92% |
| 2025-08-11 | 87.50 | 89.46 | 1.76 | 2.01% | 87.40 | 90.07 | 14642 | 13056 | 7.77% |
| 2025-08-08 | 88.90 | 87.70 | -1.86 | -2.08% | 87.61 | 89.90 | 14961 | 13189 | 7.94% |
| 2025-08-07 | 91.05 | 89.56 | -2.01 | -2.20% | 89.02 | 92.45 | 21048 | 18965 | 11.17% |
| 2025-08-06 | 90.50 | 91.57 | 0.54 | 0.59% | 89.92 | 93.00 | 19552 | 17942 | 10.38% |
| 2025-08-05 | 91.35 | 91.03 | 0.03 | 0.03% | 89.62 | 91.98 | 15995 | 14451 | 8.49% |
| 2025-08-04 | 90.01 | 91.00 | 0.49 | 0.54% | 89.10 | 91.45 | 14131 | 12793 | 7.50% |
| 2025-08-01 | 91.62 | 90.51 | -1.95 | -2.11% | 89.73 | 92.95 | 19499 | 17731 | 10.35% |
| 2025-07-31 | 90.62 | 92.46 | 1.86 | 2.05% | 90.56 | 94.51 | 35314 | 32859 | 18.74% |
| 2025-07-30 | 91.99 | 90.60 | -1.24 | -1.35% | 89.67 | 92.19 | 17123 | 15530 | 9.09% |
| 2025-07-29 | 91.25 | 91.84 | 0.19 | 0.21% | 90.50 | 92.59 | 21174 | 19332 | 11.24% |
| 2025-07-28 | 87.90 | 91.65 | 4.25 | 4.86% | 87.40 | 92.78 | 38129 | 34536 | 20.23% |
| 2025-07-25 | 87.74 | 87.40 | -0.34 | -0.39% | 87.00 | 88.20 | 10181 | 8892 | 5.40% |
| 2025-07-24 | 87.38 | 87.74 | 0.37 | 0.42% | 87.30 | 88.95 | 12540 | 11027 | 6.65% |
| 2025-07-23 | 88.18 | 87.37 | -1.85 | -2.07% | 87.16 | 88.76 | 15911 | 13970 | 8.44% |
| 2025-07-22 | 90.60 | 89.22 | -1.94 | -2.13% | 89.13 | 92.49 | 24175 | 21929 | 12.83% |
| 2025-07-21 | 89.12 | 91.16 | 1.58 | 1.76% | 87.71 | 91.40 | 24219 | 21645 | 12.85% |
| 2025-07-18 | 88.75 | 89.58 | 0.60 | 0.67% | 88.18 | 91.98 | 26906 | 24201 | 14.28% |
| 2025-07-17 | 86.82 | 88.98 | 1.96 | 2.25% | 86.50 | 89.88 | 21351 | 18961 | 11.33% |
| 2025-07-16 | 88.89 | 87.02 | -2.63 | -2.93% | 86.88 | 89.70 | 20298 | 17772 | 10.77% |
| 2025-07-15 | 87.32 | 89.65 | 1.67 | 1.90% | 87.28 | 91.50 | 22535 | 20317 | 11.96% |
| 2025-07-14 | 87.30 | 87.98 | 0.67 | 0.77% | 86.86 | 88.00 | 9193 | 8057 | 4.88% |
| 2025-07-11 | 88.05 | 87.31 | -0.93 | -1.05% | 86.70 | 89.00 | 13711 | 11961 | 7.28% |
| 2025-07-10 | 89.30 | 88.24 | -1.75 | -1.94% | 87.50 | 92.29 | 20301 | 18126 | 10.77% |
| 2025-07-09 | 90.17 | 89.99 | -1.01 | -1.11% | 89.76 | 92.80 | 21786 | 19827 | 11.56% |
| 2025-07-08 | 89.01 | 91.00 | 2.33 | 2.63% | 88.29 | 92.60 | 26426 | 24064 | 14.02% |
| 2025-07-07 | 89.79 | 88.67 | -1.34 | -1.49% | 88.11 | 90.66 | 16874 | 15048 | 8.95% |
| 2025-07-04 | 90.64 | 90.01 | -0.63 | -0.70% | 89.10 | 92.50 | 31331 | 28420 | 16.63% |
| 2025-07-03 | 85.08 | 90.64 | 6.09 | 7.20% | 84.88 | 94.00 | 39211 | 34992 | 20.81% |
| 2025-07-02 | 87.01 | 84.55 | -3.60 | -4.08% | 84.20 | 87.06 | 20321 | 17349 | 10.78% |
| 2025-07-01 | 88.50 | 88.15 | -0.43 | -0.49% | 86.10 | 90.00 | 21442 | 18770 | 11.38% |
| 2025-06-30 | 88.60 | 88.58 | -0.94 | -1.05% | 88.30 | 89.69 | 21389 | 18971 | 11.35% |
| 2025-06-27 | 87.51 | 89.52 | 1.13 | 1.28% | 86.08 | 90.59 | 34297 | 30238 | 18.20% |
| 2025-06-26 | 84.66 | 88.39 | 3.74 | 4.42% | 84.34 | 89.88 | 40720 | 35689 | 21.61% |
| 2025-06-25 | 84.51 | 84.65 | -0.15 | -0.18% | 83.61 | 84.99 | 19791 | 16676 | 10.50% |
| 2025-06-24 | 82.12 | 84.80 | 2.81 | 3.43% | 82.00 | 86.00 | 28177 | 23878 | 14.95% |
| 2025-06-23 | 80.82 | 81.99 | 0.08 | 0.10% | 80.82 | 83.16 | 16002 | 13085 | 8.49% |
| 2025-06-20 | 83.00 | 81.91 | -1.71 | -2.04% | 81.78 | 86.27 | 22858 | 19016 | 12.13% |
| 2025-06-19 | 84.98 | 83.62 | -0.84 | -0.99% | 82.70 | 86.86 | 31491 | 26689 | 16.71% |
| 2025-06-18 | 78.71 | 84.46 | 5.28 | 6.67% | 78.34 | 85.50 | 40751 | 33922 | 21.63% |
| 2025-06-17 | 80.30 | 79.18 | -0.92 | -1.15% | 78.66 | 80.40 | 9490 | 7530 | 5.04% |
| 2025-06-16 | 78.81 | 80.10 | 0.64 | 0.81% | 78.81 | 81.68 | 10700 | 8613 | 5.68% |
| 2025-06-13 | 80.12 | 79.46 | -1.29 | -1.60% | 79.33 | 82.16 | 15952 | 12836 | 8.47% |
| 2025-06-12 | 79.71 | 80.75 | 0.66 | 0.82% | 79.59 | 82.26 | 10248 | 8300 | 5.44% |
| 2025-06-11 | 78.99 | 80.09 | 0.97 | 1.23% | 78.99 | 80.86 | 7799 | 6255 | 4.14% |
| 2025-06-10 | 80.22 | 79.12 | -1.59 | -1.97% | 77.90 | 80.70 | 11115 | 8815 | 5.90% |
| 2025-06-09 | 80.00 | 80.71 | 0.82 | 1.03% | 79.94 | 80.82 | 7564 | 6080 | 4.01% |