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 | 89.00 | 91.18 | 1.58 | 1.76% | 88.36 | 94.22 | 27851 | 25659 | 3.32% |
| 2025-09-12 | 90.69 | 89.60 | -1.17 | -1.29% | 89.41 | 92.49 | 19316 | 17534 | 2.30% |
| 2025-09-11 | 88.11 | 90.77 | 1.77 | 1.99% | 87.07 | 91.00 | 19514 | 17492 | 2.32% |
| 2025-09-10 | 91.57 | 89.00 | -3.10 | -3.37% | 88.60 | 92.50 | 16843 | 15206 | 2.01% |
| 2025-09-09 | 89.30 | 92.10 | 2.04 | 2.27% | 87.51 | 92.88 | 31040 | 28194 | 3.70% |
| 2025-09-08 | 86.95 | 90.06 | 3.95 | 4.59% | 86.20 | 91.79 | 25073 | 22582 | 2.98% |
| 2025-09-05 | 83.65 | 86.11 | 2.35 | 2.81% | 83.30 | 86.30 | 13508 | 11521 | 1.61% |
| 2025-09-04 | 89.21 | 83.76 | -5.44 | -6.10% | 82.10 | 90.00 | 23345 | 20076 | 2.78% |
| 2025-09-03 | 93.61 | 89.20 | -4.55 | -4.85% | 88.68 | 94.49 | 21227 | 19302 | 2.53% |
| 2025-09-02 | 92.72 | 93.75 | 3.45 | 3.82% | 86.11 | 96.18 | 40629 | 37087 | 4.84% |
| 2025-09-01 | 88.90 | 90.30 | 1.09 | 1.22% | 88.00 | 92.29 | 20247 | 18185 | 2.41% |
| 2025-08-29 | 89.81 | 89.21 | -0.60 | -0.67% | 87.80 | 91.61 | 20172 | 18078 | 2.40% |
| 2025-08-28 | 91.05 | 89.81 | -1.21 | -1.33% | 86.01 | 91.13 | 28432 | 25098 | 3.38% |
| 2025-08-27 | 94.00 | 91.02 | -2.86 | -3.05% | 90.99 | 96.35 | 25985 | 24451 | 3.09% |
| 2025-08-26 | 97.38 | 93.88 | -3.79 | -3.88% | 93.20 | 97.40 | 23101 | 21754 | 2.75% |
| 2025-08-25 | 95.88 | 97.67 | 2.81 | 2.96% | 95.87 | 99.98 | 26783 | 26196 | 3.19% |
| 2025-08-22 | 93.00 | 94.86 | 1.96 | 2.11% | 91.84 | 95.88 | 24850 | 23454 | 2.96% |
| 2025-08-21 | 94.52 | 92.90 | -2.57 | -2.69% | 92.33 | 96.89 | 19652 | 18521 | 2.34% |
| 2025-08-20 | 97.49 | 95.47 | -2.12 | -2.17% | 92.80 | 97.49 | 21352 | 20211 | 2.54% |
| 2025-08-19 | 95.60 | 97.59 | 2.35 | 2.47% | 93.12 | 99.83 | 27779 | 26937 | 3.31% |
| 2025-08-18 | 93.70 | 95.24 | 1.69 | 1.81% | 93.70 | 96.67 | 19168 | 18326 | 2.28% |
| 2025-08-15 | 92.80 | 93.55 | 0.55 | 0.59% | 91.52 | 94.11 | 19376 | 17964 | 2.31% |
| 2025-08-14 | 95.84 | 93.00 | -2.11 | -2.22% | 91.67 | 96.40 | 12582 | 11808 | 1.50% |
| 2025-08-13 | 93.94 | 95.11 | 1.20 | 1.28% | 93.24 | 95.80 | 10845 | 10272 | 1.29% |
| 2025-08-12 | 93.40 | 93.91 | 0.15 | 0.16% | 92.12 | 94.71 | 9626 | 8982 | 1.15% |
| 2025-08-11 | 94.00 | 93.76 | -0.54 | -0.57% | 93.05 | 95.28 | 16114 | 15127 | 1.92% |
| 2025-08-08 | 97.44 | 94.30 | -3.67 | -3.75% | 94.00 | 97.44 | 11851 | 11268 | 1.41% |
| 2025-08-07 | 100.50 | 97.97 | -2.53 | -2.52% | 97.12 | 100.50 | 13665 | 13420 | 1.63% |
| 2025-08-06 | 97.51 | 100.50 | 4.03 | 4.18% | 95.61 | 101.95 | 23501 | 23292 | 2.80% |
| 2025-08-05 | 98.00 | 96.47 | -2.38 | -2.41% | 95.58 | 98.85 | 14933 | 14461 | 1.78% |
| 2025-08-04 | 92.72 | 98.85 | 5.25 | 5.61% | 92.48 | 99.31 | 14994 | 14453 | 1.78% |
| 2025-08-01 | 94.78 | 93.60 | -1.60 | -1.68% | 92.66 | 96.06 | 11623 | 10894 | 1.38% |
| 2025-07-31 | 93.76 | 95.20 | 1.00 | 1.06% | 93.76 | 98.60 | 12459 | 11994 | 1.48% |
| 2025-07-30 | 97.21 | 94.20 | -2.60 | -2.69% | 93.55 | 97.21 | 12097 | 11481 | 1.44% |
| 2025-07-29 | 97.00 | 96.80 | -0.40 | -0.41% | 96.10 | 98.61 | 11715 | 11388 | 1.39% |
| 2025-07-28 | 100.00 | 97.20 | -2.21 | -2.22% | 96.55 | 101.13 | 12842 | 12536 | 1.53% |
| 2025-07-25 | 96.80 | 99.41 | 2.61 | 2.70% | 95.83 | 99.99 | 14117 | 13890 | 1.68% |
| 2025-07-24 | 95.55 | 96.80 | 0.92 | 0.96% | 95.32 | 98.31 | 7478 | 7249 | 0.89% |
| 2025-07-23 | 96.88 | 95.88 | -2.42 | -2.46% | 95.10 | 97.77 | 11362 | 10951 | 1.35% |
| 2025-07-22 | 98.85 | 98.30 | -1.88 | -1.88% | 96.56 | 102.51 | 18233 | 17953 | 2.17% |
| 2025-07-21 | 98.80 | 100.18 | 3.63 | 3.76% | 96.88 | 103.80 | 20355 | 20405 | 2.42% |
| 2025-07-18 | 96.11 | 96.55 | 0.49 | 0.51% | 94.80 | 97.39 | 14438 | 13870 | 1.72% |
| 2025-07-17 | 97.12 | 96.06 | -0.55 | -0.57% | 94.97 | 98.49 | 19551 | 18802 | 2.33% |
| 2025-07-16 | 93.35 | 96.61 | 4.78 | 5.21% | 91.00 | 99.60 | 29858 | 28725 | 3.55% |
| 2025-07-15 | 93.00 | 91.83 | -1.68 | -1.80% | 91.07 | 95.02 | 24698 | 22933 | 2.94% |
| 2025-07-14 | 85.74 | 93.51 | 9.66 | 11.52% | 83.77 | 94.48 | 39798 | 35740 | 4.74% |
| 2025-07-11 | 81.41 | 83.85 | 1.73 | 2.11% | 81.41 | 85.80 | 14498 | 12134 | 1.73% |
| 2025-07-10 | 82.26 | 82.12 | -0.88 | -1.06% | 81.00 | 82.96 | 10156 | 8301 | 1.21% |
| 2025-07-09 | 84.89 | 83.00 | 1.06 | 1.29% | 83.00 | 89.22 | 23903 | 20536 | 2.85% |
| 2025-07-08 | 80.60 | 81.94 | 2.03 | 2.54% | 79.72 | 82.97 | 10554 | 8612 | 1.26% |
| 2025-07-07 | 82.41 | 79.91 | -2.50 | -3.03% | 79.54 | 82.55 | 12200 | 9813 | 1.45% |
| 2025-07-04 | 85.81 | 82.41 | -3.40 | -3.96% | 82.31 | 86.66 | 15925 | 13197 | 1.90% |
| 2025-07-03 | 84.16 | 85.81 | 0.76 | 0.89% | 83.10 | 91.98 | 25394 | 22414 | 3.02% |
| 2025-07-02 | 84.35 | 85.05 | 0.35 | 0.41% | 81.54 | 85.97 | 11805 | 9785 | 1.41% |
| 2025-07-01 | 85.61 | 84.70 | -1.00 | -1.17% | 84.69 | 87.16 | 8925 | 7658 | 1.06% |
| 2025-06-30 | 85.04 | 85.70 | 0.93 | 1.10% | 84.52 | 86.86 | 7235 | 6199 | 0.86% |
| 2025-06-27 | 86.00 | 84.77 | -0.75 | -0.88% | 84.20 | 86.02 | 7919 | 6730 | 0.94% |
| 2025-06-26 | 86.39 | 85.52 | -1.19 | -1.37% | 85.30 | 88.77 | 12853 | 11162 | 1.53% |
| 2025-06-25 | 84.90 | 86.71 | 1.88 | 2.22% | 84.80 | 88.00 | 17946 | 15497 | 2.14% |
| 2025-06-24 | 81.03 | 84.83 | 4.82 | 6.02% | 79.99 | 86.60 | 19922 | 16792 | 2.37% |
| 2025-06-23 | 78.54 | 80.01 | 0.40 | 0.50% | 78.01 | 80.70 | 6914 | 5519 | 0.82% |
| 2025-06-20 | 83.36 | 79.61 | -3.24 | -3.91% | 79.00 | 83.37 | 11502 | 9235 | 1.37% |
| 2025-06-19 | 81.50 | 82.85 | 1.07 | 1.31% | 81.25 | 85.10 | 18423 | 15388 | 2.19% |
| 2025-06-18 | 79.92 | 81.78 | 1.33 | 1.65% | 79.30 | 82.34 | 10240 | 8278 | 1.22% |
| 2025-06-17 | 82.16 | 80.45 | -2.37 | -2.86% | 80.11 | 83.17 | 11954 | 9703 | 1.42% |
| 2025-06-16 | 85.50 | 82.82 | -3.18 | -3.70% | 82.18 | 86.00 | 19096 | 15886 | 2.27% |
| 2025-06-13 | 86.23 | 86.00 | -0.90 | -1.04% | 85.38 | 87.16 | 7760 | 6688 | 0.92% |
| 2025-06-12 | 85.56 | 86.90 | 1.00 | 1.16% | 85.11 | 87.66 | 7804 | 6770 | 0.93% |
| 2025-06-11 | 85.01 | 85.90 | 0.73 | 0.86% | 84.61 | 87.49 | 8794 | 7590 | 1.05% |
| 2025-06-10 | 88.44 | 85.17 | -3.13 | -3.54% | 82.73 | 89.18 | 17150 | 14579 | 2.04% |
| 2025-06-09 | 88.99 | 88.30 | -1.08 | -1.21% | 87.60 | 90.60 | 11173 | 9962 | 1.33% |