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 | 96.69 | 101.18 | 4.16 | 4.29% | 96.66 | 101.98 | 144212 | 144321 | 5.51% |
| 2025-09-15 | 98.20 | 97.02 | -1.17 | -1.19% | 96.89 | 99.40 | 86953 | 85245 | 3.32% |
| 2025-09-12 | 99.30 | 98.19 | -1.42 | -1.43% | 97.80 | 99.96 | 110648 | 109436 | 4.23% |
| 2025-09-11 | 94.35 | 99.61 | 4.94 | 5.22% | 93.04 | 99.61 | 152333 | 147654 | 5.82% |
| 2025-09-10 | 92.96 | 94.67 | 2.04 | 2.20% | 92.90 | 95.98 | 109193 | 103511 | 4.17% |
| 2025-09-09 | 94.67 | 92.63 | -2.98 | -3.12% | 91.88 | 94.82 | 95567 | 89149 | 3.65% |
| 2025-09-08 | 94.30 | 95.61 | 1.30 | 1.38% | 93.65 | 96.26 | 128110 | 121837 | 4.90% |
| 2025-09-05 | 92.66 | 94.31 | 2.81 | 3.07% | 90.87 | 94.51 | 137628 | 127782 | 5.26% |
| 2025-09-04 | 97.99 | 91.50 | -6.21 | -6.36% | 89.51 | 98.97 | 187226 | 174857 | 7.16% |
| 2025-09-03 | 99.76 | 97.71 | -0.64 | -0.65% | 96.33 | 99.99 | 122202 | 119900 | 4.67% |
| 2025-09-02 | 106.00 | 98.35 | -8.46 | -7.92% | 97.80 | 107.00 | 217464 | 220480 | 8.31% |
| 2025-09-01 | 110.91 | 106.81 | -3.18 | -2.89% | 104.50 | 112.91 | 189142 | 202253 | 7.23% |
| 2025-08-29 | 110.00 | 109.99 | -0.86 | -0.78% | 107.10 | 111.00 | 157354 | 171992 | 6.01% |
| 2025-08-28 | 112.99 | 110.85 | 1.16 | 1.06% | 107.03 | 113.00 | 255706 | 281995 | 9.77% |
| 2025-08-27 | 105.50 | 110.24 | 7.48 | 7.28% | 104.73 | 113.04 | 278432 | 309398 | 10.64% |
| 2025-08-26 | 97.91 | 102.76 | 4.86 | 4.96% | 97.00 | 107.69 | 187521 | 194451 | 7.17% |
| 2025-08-25 | 98.00 | 97.90 | 0.69 | 0.71% | 96.20 | 99.79 | 142588 | 139178 | 5.45% |
| 2025-08-22 | 95.58 | 97.21 | 1.15 | 1.20% | 94.84 | 97.35 | 129517 | 124422 | 4.95% |
| 2025-08-21 | 94.00 | 96.06 | 1.68 | 1.78% | 93.61 | 97.87 | 147135 | 140929 | 5.62% |
| 2025-08-20 | 92.85 | 94.38 | 1.58 | 1.70% | 91.10 | 94.45 | 133440 | 123686 | 5.10% |
| 2025-08-19 | 87.66 | 92.80 | 4.86 | 5.53% | 87.66 | 94.40 | 179251 | 163182 | 6.85% |
| 2025-08-18 | 85.91 | 87.94 | 1.74 | 2.02% | 85.80 | 89.49 | 138906 | 122242 | 5.31% |
| 2025-08-15 | 87.29 | 86.20 | 0.07 | 0.08% | 84.23 | 87.29 | 123423 | 106238 | 4.72% |
| 2025-08-14 | 86.80 | 86.13 | -0.67 | -0.77% | 85.85 | 87.58 | 86297 | 74777 | 3.30% |
| 2025-08-13 | 86.10 | 86.80 | 1.12 | 1.31% | 85.30 | 86.99 | 96367 | 83024 | 3.68% |
| 2025-08-12 | 84.67 | 85.68 | 0.96 | 1.13% | 83.88 | 85.87 | 84033 | 71445 | 3.21% |
| 2025-08-11 | 83.31 | 84.72 | 1.26 | 1.51% | 83.20 | 85.58 | 80523 | 68220 | 3.08% |
| 2025-08-08 | 84.28 | 83.46 | -0.79 | -0.94% | 83.01 | 84.74 | 65593 | 54925 | 2.51% |
| 2025-08-07 | 84.90 | 84.25 | -0.43 | -0.51% | 83.75 | 85.53 | 84045 | 71069 | 3.21% |
| 2025-08-06 | 84.07 | 84.68 | 0.17 | 0.20% | 84.07 | 85.99 | 103546 | 87735 | 3.96% |
| 2025-08-05 | 82.31 | 84.51 | 2.30 | 2.80% | 81.80 | 85.38 | 133351 | 111845 | 5.10% |
| 2025-08-04 | 81.50 | 82.21 | -0.22 | -0.27% | 81.40 | 83.28 | 63437 | 52196 | 2.42% |
| 2025-08-01 | 81.96 | 82.43 | 0.95 | 1.17% | 81.10 | 84.30 | 113964 | 94207 | 4.36% |
| 2025-07-31 | 81.12 | 81.48 | 0.43 | 0.53% | 80.86 | 84.93 | 154935 | 129199 | 5.92% |
| 2025-07-30 | 81.88 | 81.05 | -1.20 | -1.46% | 80.55 | 82.10 | 62159 | 50532 | 2.38% |
| 2025-07-29 | 81.65 | 82.25 | 0.24 | 0.29% | 80.42 | 82.59 | 76292 | 62284 | 2.92% |
| 2025-07-28 | 81.50 | 82.01 | 0.99 | 1.22% | 80.54 | 82.55 | 83963 | 68404 | 3.21% |
| 2025-07-25 | 80.23 | 81.02 | 0.85 | 1.06% | 79.84 | 81.48 | 62259 | 50143 | 2.38% |
| 2025-07-24 | 80.23 | 80.17 | -0.06 | -0.07% | 79.76 | 80.56 | 65297 | 52294 | 2.50% |
| 2025-07-23 | 80.30 | 80.23 | -0.77 | -0.95% | 79.69 | 81.10 | 68329 | 54830 | 2.61% |
| 2025-07-22 | 83.00 | 81.00 | -2.00 | -2.41% | 80.20 | 83.08 | 104150 | 84774 | 3.98% |
| 2025-07-21 | 82.80 | 83.00 | -0.10 | -0.12% | 82.50 | 84.14 | 66843 | 55587 | 2.55% |
| 2025-07-18 | 84.18 | 83.10 | -0.78 | -0.93% | 82.83 | 85.32 | 73705 | 61758 | 2.82% |
| 2025-07-17 | 82.58 | 83.88 | 1.10 | 1.33% | 82.26 | 84.68 | 75528 | 63156 | 2.89% |
| 2025-07-16 | 82.83 | 82.78 | -0.05 | -0.06% | 82.45 | 84.65 | 75966 | 63370 | 2.90% |
| 2025-07-15 | 82.00 | 82.83 | 0.59 | 0.72% | 81.89 | 83.73 | 90784 | 75164 | 3.47% |
| 2025-07-14 | 81.62 | 82.24 | 0.06 | 0.07% | 81.62 | 83.94 | 75160 | 62201 | 2.87% |
| 2025-07-11 | 86.50 | 82.18 | -3.63 | -4.23% | 81.10 | 86.50 | 158682 | 130520 | 6.06% |
| 2025-07-10 | 86.00 | 85.81 | -0.52 | -0.60% | 84.50 | 86.78 | 54701 | 46804 | 2.09% |
| 2025-07-09 | 85.99 | 86.33 | -0.28 | -0.32% | 85.21 | 86.92 | 63258 | 54408 | 2.42% |
| 2025-07-08 | 82.99 | 86.61 | 3.91 | 4.73% | 82.99 | 86.78 | 101746 | 86977 | 3.89% |
| 2025-07-07 | 83.63 | 82.70 | -1.88 | -2.22% | 81.96 | 84.78 | 63326 | 52373 | 2.42% |
| 2025-07-04 | 85.34 | 84.58 | -1.12 | -1.31% | 84.23 | 86.00 | 65599 | 55698 | 2.51% |
| 2025-07-03 | 83.80 | 85.70 | 2.01 | 2.40% | 83.69 | 85.91 | 77032 | 65370 | 2.94% |
| 2025-07-02 | 86.99 | 83.69 | -4.29 | -4.88% | 82.95 | 87.00 | 103302 | 87386 | 3.95% |
| 2025-07-01 | 85.94 | 87.98 | 2.18 | 2.54% | 84.90 | 88.75 | 108904 | 94821 | 4.16% |
| 2025-06-30 | 83.03 | 85.80 | 3.32 | 4.03% | 82.33 | 86.29 | 102806 | 86561 | 3.93% |
| 2025-06-27 | 81.51 | 82.48 | 0.94 | 1.15% | 80.55 | 83.38 | 66773 | 54991 | 2.55% |
| 2025-06-26 | 82.30 | 81.54 | -1.41 | -1.70% | 81.39 | 83.69 | 86903 | 71496 | 3.32% |
| 2025-06-25 | 82.25 | 82.95 | 0.98 | 1.20% | 81.95 | 83.22 | 81036 | 66943 | 3.10% |
| 2025-06-24 | 78.78 | 81.97 | 3.67 | 4.69% | 78.60 | 82.46 | 114141 | 92899 | 4.36% |
| 2025-06-23 | 76.60 | 78.30 | 0.76 | 0.98% | 76.37 | 78.53 | 71590 | 55631 | 2.74% |
| 2025-06-20 | 80.50 | 77.54 | -3.14 | -3.89% | 77.36 | 80.80 | 87285 | 68406 | 3.34% |
| 2025-06-19 | 78.88 | 80.68 | 1.80 | 2.28% | 78.51 | 81.50 | 112068 | 90223 | 4.28% |
| 2025-06-18 | 77.62 | 78.88 | 0.98 | 1.26% | 76.74 | 79.50 | 68411 | 53537 | 2.61% |
| 2025-06-17 | 77.50 | 77.90 | 0.32 | 0.41% | 77.00 | 79.79 | 69726 | 54569 | 2.66% |
| 2025-06-16 | 77.03 | 77.58 | 0.59 | 0.77% | 77.03 | 79.39 | 64275 | 50277 | 2.46% |
| 2025-06-13 | 77.08 | 76.99 | -0.76 | -0.98% | 76.20 | 78.08 | 59624 | 45869 | 2.28% |
| 2025-06-12 | 77.61 | 77.75 | -0.40 | -0.51% | 77.45 | 79.80 | 78359 | 61503 | 2.99% |
| 2025-06-11 | 74.88 | 78.15 | 3.33 | 4.45% | 74.70 | 79.50 | 116602 | 90502 | 4.46% |
| 2025-06-10 | 76.57 | 74.82 | -2.01 | -2.62% | 74.09 | 76.71 | 78162 | 58675 | 2.99% |
| 2025-06-09 | 77.17 | 76.83 | -0.33 | -0.43% | 76.40 | 78.70 | 85084 | 65905 | 3.25% |