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 | 85.80 | 87.93 | 2.15 | 2.51% | 85.02 | 88.36 | 13386 | 11596 | 3.92% |
| 2025-09-15 | 86.19 | 85.78 | -0.67 | -0.78% | 85.60 | 87.00 | 7961 | 6860 | 2.33% |
| 2025-09-12 | 88.61 | 86.45 | -2.20 | -2.48% | 86.45 | 88.61 | 13704 | 11939 | 4.01% |
| 2025-09-11 | 87.50 | 88.65 | 1.40 | 1.60% | 86.18 | 88.68 | 11256 | 9837 | 3.29% |
| 2025-09-10 | 88.47 | 87.25 | -1.04 | -1.18% | 86.81 | 88.60 | 8692 | 7611 | 2.54% |
| 2025-09-09 | 90.11 | 88.29 | -1.81 | -2.01% | 87.88 | 90.78 | 9741 | 8665 | 2.85% |
| 2025-09-08 | 90.43 | 90.10 | 0.00 | 0.00% | 88.60 | 91.38 | 14561 | 13100 | 4.26% |
| 2025-09-05 | 88.40 | 90.10 | 0.77 | 0.86% | 86.65 | 91.00 | 18351 | 16300 | 5.37% |
| 2025-09-04 | 90.65 | 89.33 | -1.32 | -1.46% | 88.80 | 91.63 | 12325 | 11154 | 3.61% |
| 2025-09-03 | 92.60 | 90.65 | -1.48 | -1.61% | 90.52 | 92.85 | 11630 | 10627 | 3.40% |
| 2025-09-02 | 98.79 | 92.13 | -6.37 | -6.47% | 91.73 | 98.80 | 25403 | 23737 | 7.43% |
| 2025-09-01 | 98.62 | 98.50 | 0.50 | 0.51% | 97.32 | 100.90 | 16460 | 16291 | 4.82% |
| 2025-08-29 | 96.90 | 98.00 | 0.62 | 0.64% | 94.00 | 101.11 | 18435 | 18118 | 5.39% |
| 2025-08-28 | 96.50 | 97.38 | -0.36 | -0.37% | 94.00 | 98.12 | 26905 | 25765 | 7.87% |
| 2025-08-27 | 95.35 | 97.74 | 2.39 | 2.51% | 94.80 | 99.56 | 18235 | 17717 | 5.33% |
| 2025-08-26 | 93.90 | 95.35 | 1.35 | 1.44% | 93.00 | 95.65 | 15750 | 14848 | 4.61% |
| 2025-08-25 | 89.30 | 94.00 | 4.77 | 5.35% | 89.30 | 94.45 | 23914 | 21994 | 7.00% |
| 2025-08-22 | 89.75 | 89.23 | -0.57 | -0.63% | 89.00 | 90.19 | 11258 | 10067 | 3.29% |
| 2025-08-21 | 92.10 | 89.80 | -2.38 | -2.58% | 89.10 | 92.15 | 12373 | 11241 | 3.62% |
| 2025-08-20 | 89.21 | 92.18 | 2.98 | 3.34% | 88.70 | 93.26 | 16977 | 15575 | 4.97% |
| 2025-08-19 | 89.69 | 89.20 | -0.50 | -0.56% | 88.22 | 90.30 | 8986 | 8030 | 2.63% |
| 2025-08-18 | 88.50 | 89.70 | 1.29 | 1.46% | 87.90 | 90.30 | 12264 | 10917 | 3.59% |
| 2025-08-15 | 85.55 | 88.41 | 2.03 | 2.35% | 85.55 | 89.19 | 13597 | 11942 | 3.98% |
| 2025-08-14 | 90.50 | 86.38 | -4.32 | -4.76% | 86.36 | 90.56 | 19409 | 17067 | 5.68% |
| 2025-08-13 | 89.09 | 90.70 | 1.61 | 1.81% | 89.02 | 91.60 | 14382 | 12998 | 4.21% |
| 2025-08-12 | 89.00 | 89.09 | 0.05 | 0.06% | 88.20 | 89.66 | 8563 | 7599 | 2.51% |
| 2025-08-11 | 89.89 | 89.04 | -0.01 | -0.01% | 88.62 | 89.89 | 8300 | 7398 | 2.43% |
| 2025-08-08 | 88.60 | 89.05 | 0.14 | 0.16% | 88.18 | 89.56 | 10191 | 9050 | 2.98% |
| 2025-08-07 | 88.33 | 88.91 | 0.58 | 0.66% | 88.10 | 89.85 | 9449 | 8404 | 2.76% |
| 2025-08-06 | 88.75 | 88.33 | -0.42 | -0.47% | 88.08 | 89.50 | 7931 | 7015 | 2.32% |
| 2025-08-05 | 89.35 | 88.75 | -0.44 | -0.49% | 87.80 | 89.68 | 8721 | 7716 | 2.55% |
| 2025-08-04 | 89.05 | 89.19 | -0.56 | -0.62% | 88.34 | 89.81 | 9302 | 8283 | 2.72% |
| 2025-08-01 | 90.88 | 89.75 | -1.13 | -1.24% | 88.82 | 91.19 | 13426 | 12073 | 3.93% |
| 2025-07-31 | 85.55 | 90.88 | 5.02 | 5.85% | 85.55 | 91.87 | 30920 | 27502 | 9.05% |
| 2025-07-30 | 86.38 | 85.86 | -0.14 | -0.16% | 84.98 | 86.38 | 9023 | 7721 | 2.64% |
| 2025-07-29 | 85.59 | 86.00 | 0.42 | 0.49% | 85.10 | 86.65 | 11994 | 10300 | 3.51% |
| 2025-07-28 | 85.31 | 85.58 | 0.73 | 0.86% | 84.85 | 86.65 | 15097 | 12918 | 4.42% |
| 2025-07-25 | 85.43 | 84.85 | -0.46 | -0.54% | 84.46 | 85.70 | 9761 | 8304 | 2.86% |
| 2025-07-24 | 85.09 | 85.31 | 0.03 | 0.04% | 84.00 | 85.80 | 10513 | 8957 | 3.08% |
| 2025-07-23 | 85.99 | 85.28 | -1.05 | -1.22% | 84.50 | 86.86 | 13803 | 11846 | 4.04% |
| 2025-07-22 | 107.00 | 104.35 | -2.95 | -2.75% | 103.40 | 107.29 | 20022 | 20947 | 7.03% |
| 2025-07-21 | 108.00 | 107.30 | 0.70 | 0.66% | 105.00 | 108.99 | 16679 | 17926 | 5.86% |
| 2025-07-18 | 104.65 | 106.60 | 2.18 | 2.09% | 104.64 | 108.40 | 18349 | 19541 | 6.44% |
| 2025-07-17 | 105.30 | 104.42 | -0.58 | -0.55% | 103.16 | 106.30 | 15316 | 15984 | 5.38% |
| 2025-07-16 | 104.80 | 105.00 | -0.16 | -0.15% | 104.00 | 106.22 | 16058 | 16872 | 5.64% |
| 2025-07-15 | 104.18 | 105.16 | 1.36 | 1.31% | 102.28 | 105.90 | 29164 | 30401 | 10.24% |
| 2025-07-14 | 101.00 | 103.80 | 4.92 | 4.98% | 100.90 | 106.78 | 36227 | 37459 | 12.72% |
| 2025-07-11 | 93.88 | 98.88 | 8.99 | 10.00% | 93.49 | 98.88 | 23938 | 23163 | 8.40% |
| 2025-07-10 | 89.77 | 89.89 | 0.59 | 0.66% | 88.95 | 90.40 | 3877 | 3482 | 1.36% |
| 2025-07-09 | 89.95 | 89.30 | -0.70 | -0.78% | 89.06 | 90.98 | 5069 | 4555 | 1.81% |
| 2025-07-08 | 89.47 | 90.00 | 0.24 | 0.27% | 89.47 | 90.90 | 4495 | 4055 | 1.61% |
| 2025-07-07 | 89.91 | 89.76 | -0.14 | -0.16% | 88.80 | 90.23 | 2724 | 2441 | 0.97% |
| 2025-07-04 | 91.23 | 89.90 | -2.05 | -2.23% | 89.90 | 91.90 | 4383 | 3977 | 1.57% |
| 2025-07-03 | 91.80 | 91.95 | -0.10 | -0.11% | 91.60 | 93.20 | 4180 | 3857 | 1.49% |
| 2025-07-02 | 92.00 | 92.05 | 0.05 | 0.05% | 90.88 | 92.10 | 3469 | 3171 | 1.24% |
| 2025-07-01 | 90.29 | 92.00 | 1.71 | 1.89% | 90.05 | 92.25 | 6080 | 5571 | 2.17% |
| 2025-06-30 | 90.20 | 90.29 | 0.40 | 0.44% | 90.00 | 91.59 | 3483 | 3158 | 1.24% |
| 2025-06-27 | 89.70 | 89.89 | 0.51 | 0.57% | 89.31 | 90.37 | 2259 | 2027 | 0.81% |
| 2025-06-26 | 90.39 | 89.38 | -1.12 | -1.24% | 89.31 | 90.89 | 2343 | 2109 | 0.84% |
| 2025-06-25 | 90.00 | 90.50 | 0.34 | 0.38% | 89.40 | 91.25 | 2627 | 2370 | 0.94% |
| 2025-06-24 | 89.90 | 90.16 | 0.65 | 0.73% | 88.81 | 90.35 | 2677 | 2411 | 0.96% |
| 2025-06-23 | 87.82 | 89.51 | 1.43 | 1.62% | 87.16 | 89.53 | 2831 | 2514 | 1.01% |
| 2025-06-20 | 87.50 | 88.08 | 0.86 | 0.99% | 86.50 | 88.39 | 2097 | 1838 | 0.75% |
| 2025-06-19 | 89.79 | 87.22 | -2.68 | -2.98% | 87.04 | 90.18 | 3897 | 3440 | 1.39% |
| 2025-06-18 | 90.22 | 89.90 | -0.37 | -0.41% | 89.10 | 90.45 | 1949 | 1750 | 0.70% |
| 2025-06-17 | 91.20 | 90.27 | -0.52 | -0.57% | 89.49 | 91.38 | 2800 | 2527 | 1.00% |
| 2025-06-16 | 90.26 | 90.79 | -0.30 | -0.33% | 90.06 | 91.89 | 2975 | 2696 | 1.06% |
| 2025-06-13 | 91.01 | 91.09 | 0.08 | 0.09% | 89.38 | 91.48 | 3883 | 3508 | 1.39% |
| 2025-06-12 | 91.05 | 91.01 | -0.24 | -0.26% | 90.68 | 92.00 | 2325 | 2122 | 0.83% |
| 2025-06-11 | 91.40 | 91.25 | 0.08 | 0.09% | 90.88 | 92.48 | 2806 | 2572 | 1.00% |
| 2025-06-10 | 92.78 | 91.17 | -2.08 | -2.23% | 90.48 | 93.50 | 3822 | 3507 | 1.37% |
| 2025-06-09 | 93.58 | 93.25 | 0.13 | 0.14% | 91.81 | 93.87 | 5480 | 5080 | 1.96% |