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 | 91.00 | 89.68 | -1.26 | -1.39% | 89.60 | 92.21 | 14789 | 13423 | 7.69% |
| 2025-09-12 | 93.06 | 90.94 | -2.15 | -2.31% | 90.70 | 93.09 | 18135 | 16607 | 9.43% |
| 2025-09-11 | 91.37 | 93.09 | 1.56 | 1.70% | 90.36 | 93.15 | 16576 | 15273 | 8.62% |
| 2025-09-10 | 91.53 | 91.53 | -0.71 | -0.77% | 90.23 | 92.50 | 13768 | 12555 | 7.16% |
| 2025-09-09 | 92.96 | 92.24 | -1.08 | -1.16% | 91.62 | 93.86 | 14660 | 13552 | 7.62% |
| 2025-09-08 | 94.30 | 93.32 | -1.07 | -1.13% | 93.01 | 94.61 | 20913 | 19551 | 10.87% |
| 2025-09-05 | 89.55 | 94.39 | 5.72 | 6.45% | 89.20 | 94.94 | 30198 | 28197 | 15.70% |
| 2025-09-04 | 89.97 | 88.67 | -1.06 | -1.18% | 87.40 | 92.79 | 18142 | 16427 | 9.43% |
| 2025-09-03 | 92.99 | 89.73 | -3.48 | -3.73% | 89.70 | 94.00 | 16755 | 15301 | 8.71% |
| 2025-09-02 | 96.68 | 93.21 | -3.47 | -3.59% | 91.40 | 96.68 | 28679 | 26802 | 14.91% |
| 2025-09-01 | 92.60 | 96.68 | 3.53 | 3.79% | 92.60 | 96.80 | 32584 | 31007 | 16.94% |
| 2025-08-29 | 90.09 | 93.15 | 2.40 | 2.64% | 89.20 | 95.95 | 31941 | 29694 | 16.61% |
| 2025-08-28 | 88.70 | 90.75 | 2.05 | 2.31% | 87.15 | 90.75 | 20764 | 18483 | 10.80% |
| 2025-08-27 | 90.96 | 88.70 | -3.58 | -3.88% | 88.68 | 92.23 | 25397 | 23073 | 13.21% |
| 2025-08-26 | 90.91 | 92.28 | 1.78 | 1.97% | 90.50 | 94.69 | 24971 | 23165 | 12.98% |
| 2025-08-25 | 92.03 | 90.50 | -0.85 | -0.93% | 89.50 | 92.54 | 26975 | 24367 | 14.03% |
| 2025-08-22 | 88.75 | 91.35 | 3.83 | 4.38% | 88.00 | 91.64 | 34512 | 31191 | 17.94% |
| 2025-08-21 | 87.43 | 87.52 | 0.07 | 0.08% | 86.66 | 88.75 | 18107 | 15872 | 9.41% |
| 2025-08-20 | 86.98 | 87.45 | 0.35 | 0.40% | 85.89 | 87.45 | 13193 | 11440 | 6.86% |
| 2025-08-19 | 86.88 | 87.10 | 0.30 | 0.35% | 85.60 | 87.31 | 14450 | 12497 | 7.51% |
| 2025-08-18 | 84.29 | 86.80 | 2.55 | 3.03% | 84.29 | 86.96 | 21001 | 18072 | 10.92% |
| 2025-08-15 | 82.78 | 84.25 | 1.46 | 1.76% | 82.78 | 84.63 | 11868 | 9985 | 6.17% |
| 2025-08-14 | 85.54 | 82.79 | -2.57 | -3.01% | 82.71 | 85.67 | 17378 | 14563 | 9.04% |
| 2025-08-13 | 85.52 | 85.36 | -0.16 | -0.19% | 85.00 | 86.16 | 11603 | 9921 | 6.03% |
| 2025-08-12 | 85.75 | 85.52 | -0.26 | -0.30% | 84.84 | 85.97 | 8334 | 7112 | 4.33% |
| 2025-08-11 | 83.90 | 85.78 | 2.20 | 2.63% | 83.90 | 86.37 | 15362 | 13128 | 7.99% |
| 2025-08-08 | 84.64 | 83.58 | -0.98 | -1.16% | 83.50 | 84.88 | 8456 | 7095 | 4.40% |
| 2025-08-07 | 85.62 | 84.56 | -0.90 | -1.05% | 84.32 | 85.80 | 9829 | 8344 | 5.11% |
| 2025-08-06 | 84.38 | 85.46 | 0.56 | 0.66% | 84.36 | 85.71 | 10080 | 8593 | 5.24% |
| 2025-08-05 | 84.49 | 84.90 | 0.41 | 0.49% | 83.96 | 85.28 | 10455 | 8842 | 5.44% |
| 2025-08-04 | 82.40 | 84.49 | 1.41 | 1.70% | 81.93 | 84.60 | 12572 | 10535 | 6.54% |
| 2025-08-01 | 82.10 | 83.08 | 0.93 | 1.13% | 81.92 | 84.48 | 10104 | 8367 | 5.25% |
| 2025-07-31 | 83.40 | 82.15 | -1.27 | -1.52% | 81.90 | 84.73 | 13242 | 11034 | 6.89% |
| 2025-07-30 | 84.82 | 83.42 | -1.56 | -1.84% | 82.40 | 84.82 | 13849 | 11565 | 7.20% |
| 2025-07-29 | 82.91 | 84.98 | 1.67 | 2.00% | 82.65 | 86.64 | 21309 | 18048 | 11.08% |
| 2025-07-28 | 82.49 | 83.31 | 0.71 | 0.86% | 82.40 | 83.38 | 8777 | 7287 | 4.56% |
| 2025-07-25 | 82.11 | 82.60 | 0.54 | 0.66% | 81.60 | 82.86 | 8654 | 7117 | 4.50% |
| 2025-07-24 | 81.10 | 82.06 | 0.86 | 1.06% | 81.10 | 82.44 | 8262 | 6767 | 4.30% |
| 2025-07-23 | 82.08 | 81.20 | -1.23 | -1.49% | 80.91 | 82.50 | 9038 | 7371 | 4.70% |
| 2025-07-22 | 83.18 | 82.43 | -0.75 | -0.90% | 81.80 | 83.23 | 10556 | 8695 | 5.49% |
| 2025-07-21 | 80.80 | 83.18 | 2.38 | 2.95% | 80.62 | 84.58 | 17363 | 14375 | 9.03% |
| 2025-07-18 | 81.32 | 80.80 | -0.47 | -0.58% | 80.59 | 82.29 | 8948 | 7269 | 4.65% |
| 2025-07-17 | 80.93 | 81.27 | 0.37 | 0.46% | 80.49 | 81.42 | 7030 | 5695 | 3.66% |
| 2025-07-16 | 80.59 | 80.90 | 0.35 | 0.43% | 80.36 | 81.29 | 6562 | 5307 | 3.41% |
| 2025-07-15 | 80.66 | 80.55 | -0.49 | -0.60% | 79.64 | 81.39 | 6889 | 5539 | 3.58% |
| 2025-07-14 | 80.50 | 81.04 | 0.27 | 0.33% | 80.45 | 81.20 | 5096 | 4122 | 2.65% |
| 2025-07-11 | 80.79 | 80.77 | -0.26 | -0.32% | 80.27 | 81.75 | 7498 | 6060 | 3.90% |
| 2025-07-10 | 81.66 | 81.03 | -0.93 | -1.13% | 80.73 | 82.00 | 7047 | 5720 | 3.66% |
| 2025-07-09 | 81.58 | 81.96 | 0.33 | 0.40% | 81.52 | 83.97 | 11607 | 9588 | 6.03% |
| 2025-07-08 | 80.00 | 81.63 | 1.43 | 1.78% | 79.90 | 82.19 | 9418 | 7654 | 4.90% |
| 2025-07-07 | 79.88 | 80.20 | 0.30 | 0.38% | 79.30 | 80.40 | 5097 | 4072 | 2.65% |
| 2025-07-04 | 81.20 | 79.90 | -1.50 | -1.84% | 79.77 | 81.30 | 8988 | 7207 | 4.67% |
| 2025-07-03 | 80.32 | 81.40 | 0.70 | 0.87% | 80.32 | 82.19 | 7854 | 6386 | 4.08% |
| 2025-07-02 | 81.31 | 80.70 | -1.26 | -1.54% | 80.31 | 81.88 | 8201 | 6623 | 4.26% |
| 2025-07-01 | 82.60 | 81.96 | -0.64 | -0.77% | 80.55 | 82.70 | 11079 | 9025 | 5.76% |
| 2025-06-30 | 82.25 | 82.60 | 0.33 | 0.40% | 82.00 | 83.45 | 8572 | 7073 | 4.46% |
| 2025-06-27 | 83.00 | 82.27 | -0.72 | -0.87% | 82.19 | 84.71 | 14267 | 11847 | 7.42% |
| 2025-06-26 | 81.88 | 82.99 | 1.11 | 1.36% | 81.88 | 86.16 | 25975 | 21900 | 13.51% |
| 2025-06-25 | 82.20 | 81.88 | -0.15 | -0.18% | 80.67 | 82.30 | 13287 | 10810 | 6.91% |
| 2025-06-24 | 77.81 | 82.03 | 4.53 | 5.85% | 77.81 | 82.45 | 21955 | 17770 | 11.42% |
| 2025-06-23 | 75.65 | 77.50 | 1.09 | 1.43% | 75.64 | 77.72 | 6998 | 5387 | 3.64% |
| 2025-06-20 | 76.00 | 76.41 | -0.03 | -0.04% | 76.00 | 79.40 | 9464 | 7340 | 4.92% |
| 2025-06-19 | 78.80 | 76.44 | -2.79 | -3.52% | 75.80 | 80.18 | 11899 | 9251 | 6.19% |
| 2025-06-18 | 77.71 | 79.23 | 1.02 | 1.30% | 77.07 | 79.33 | 9338 | 7318 | 4.85% |
| 2025-06-17 | 79.38 | 78.21 | -1.33 | -1.67% | 77.56 | 79.87 | 9682 | 7586 | 5.03% |
| 2025-06-16 | 79.50 | 79.54 | -0.60 | -0.75% | 79.15 | 80.72 | 8725 | 6950 | 4.54% |
| 2025-06-13 | 80.28 | 80.14 | -0.92 | -1.13% | 79.53 | 81.79 | 13811 | 11119 | 7.18% |
| 2025-06-12 | 77.55 | 81.06 | 2.67 | 3.41% | 77.55 | 81.84 | 18611 | 14995 | 9.68% |
| 2025-06-11 | 77.42 | 78.39 | 0.97 | 1.25% | 77.42 | 79.48 | 9683 | 7621 | 5.03% |
| 2025-06-10 | 79.80 | 77.42 | -2.32 | -2.91% | 76.50 | 79.97 | 10756 | 8394 | 5.59% |
| 2025-06-09 | 112.00 | 112.84 | 0.84 | 0.75% | 111.55 | 113.26 | 7267 | 8182 | 5.29% |