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 | 90.14 | 89.66 | -1.09 | -1.20% | 87.98 | 91.50 | 59021 | 52729 | 2.38% |
| 2025-09-15 | 92.99 | 90.75 | 0.56 | 0.62% | 89.70 | 93.41 | 53002 | 48711 | 2.13% |
| 2025-09-12 | 89.30 | 90.19 | 0.59 | 0.66% | 88.89 | 92.20 | 51278 | 46530 | 2.07% |
| 2025-09-11 | 85.87 | 89.60 | 3.85 | 4.49% | 85.31 | 90.38 | 49374 | 43771 | 1.99% |
| 2025-09-10 | 86.99 | 85.75 | -1.05 | -1.21% | 84.99 | 87.69 | 35905 | 30934 | 1.45% |
| 2025-09-09 | 89.05 | 86.80 | -2.80 | -3.13% | 85.88 | 89.27 | 39456 | 34423 | 1.59% |
| 2025-09-08 | 89.17 | 89.60 | -0.30 | -0.33% | 87.26 | 90.86 | 70907 | 63202 | 2.86% |
| 2025-09-05 | 88.50 | 89.90 | 1.62 | 1.84% | 87.60 | 90.24 | 48608 | 43423 | 1.96% |
| 2025-09-04 | 94.80 | 88.28 | -6.77 | -7.12% | 86.88 | 95.00 | 72879 | 65917 | 2.94% |
| 2025-09-03 | 94.50 | 95.05 | 1.06 | 1.13% | 93.01 | 97.00 | 56352 | 53424 | 2.27% |
| 2025-09-02 | 102.00 | 93.99 | -8.84 | -8.60% | 93.57 | 102.74 | 80142 | 77272 | 3.23% |
| 2025-09-01 | 99.90 | 102.83 | 3.21 | 3.22% | 98.25 | 105.55 | 76598 | 77862 | 3.09% |
| 2025-08-29 | 99.99 | 99.62 | -0.37 | -0.37% | 96.65 | 100.28 | 58407 | 57286 | 2.35% |
| 2025-08-28 | 96.50 | 99.99 | 4.44 | 4.65% | 95.75 | 100.85 | 73140 | 72331 | 2.95% |
| 2025-08-27 | 96.32 | 95.55 | -1.35 | -1.39% | 95.55 | 104.03 | 90484 | 90183 | 3.64% |
| 2025-08-26 | 96.15 | 96.90 | -1.97 | -1.99% | 96.15 | 102.00 | 62197 | 61512 | 2.51% |
| 2025-08-25 | 102.01 | 98.87 | -0.23 | -0.23% | 96.59 | 103.00 | 89137 | 89162 | 3.59% |
| 2025-08-22 | 91.80 | 99.10 | 7.24 | 7.88% | 91.40 | 102.60 | 132457 | 128229 | 5.33% |
| 2025-08-21 | 92.48 | 91.86 | -1.24 | -1.33% | 91.01 | 94.30 | 81073 | 74922 | 3.27% |
| 2025-08-20 | 86.00 | 93.10 | 7.02 | 8.16% | 84.32 | 94.68 | 93544 | 84332 | 3.77% |
| 2025-08-19 | 89.00 | 86.08 | -2.04 | -2.32% | 85.71 | 89.40 | 48393 | 42255 | 1.95% |
| 2025-08-18 | 86.94 | 88.12 | 1.18 | 1.36% | 86.03 | 91.25 | 58917 | 52230 | 2.37% |
| 2025-08-15 | 84.43 | 86.94 | 1.84 | 2.16% | 83.82 | 87.27 | 43930 | 37658 | 1.77% |
| 2025-08-14 | 83.50 | 85.10 | 1.63 | 1.95% | 83.04 | 87.20 | 56044 | 48035 | 2.26% |
| 2025-08-13 | 83.21 | 83.47 | 0.26 | 0.31% | 82.30 | 85.22 | 42930 | 35880 | 1.73% |
| 2025-08-12 | 82.60 | 83.21 | 0.24 | 0.29% | 81.19 | 84.34 | 53008 | 43944 | 2.13% |
| 2025-08-11 | 82.30 | 82.97 | 0.96 | 1.17% | 81.31 | 83.54 | 30742 | 25348 | 1.24% |
| 2025-08-08 | 85.60 | 82.01 | -3.39 | -3.97% | 81.80 | 85.70 | 35430 | 29408 | 1.43% |
| 2025-08-07 | 86.00 | 85.40 | -0.59 | -0.69% | 85.02 | 87.80 | 27996 | 24106 | 1.13% |
| 2025-08-06 | 88.50 | 85.99 | -1.83 | -2.08% | 84.50 | 88.60 | 44203 | 37894 | 1.78% |
| 2025-08-05 | 86.99 | 87.82 | 0.86 | 0.99% | 86.40 | 88.38 | 17163 | 15030 | 0.69% |
| 2025-08-04 | 86.02 | 86.96 | 0.56 | 0.65% | 85.77 | 88.35 | 23770 | 20723 | 0.96% |
| 2025-08-01 | 87.51 | 86.40 | -1.34 | -1.53% | 85.40 | 88.78 | 22349 | 19368 | 0.90% |
| 2025-07-31 | 90.40 | 87.74 | -2.84 | -3.14% | 87.42 | 91.30 | 32302 | 28699 | 1.30% |
| 2025-07-30 | 92.01 | 90.58 | -1.92 | -2.08% | 89.80 | 92.87 | 29672 | 27047 | 1.20% |
| 2025-07-29 | 88.00 | 92.50 | 4.38 | 4.97% | 88.00 | 93.99 | 60573 | 55501 | 2.44% |
| 2025-07-28 | 90.30 | 88.12 | -1.82 | -2.02% | 87.88 | 91.20 | 29187 | 25881 | 1.18% |
| 2025-07-25 | 88.50 | 89.94 | 1.36 | 1.54% | 87.21 | 91.50 | 42506 | 37842 | 1.71% |
| 2025-07-24 | 84.48 | 88.58 | 3.80 | 4.48% | 84.40 | 89.20 | 52702 | 46219 | 2.12% |
| 2025-07-23 | 79.17 | 84.78 | 4.33 | 5.38% | 79.17 | 85.75 | 54564 | 45913 | 2.20% |
| 2025-07-22 | 80.56 | 80.45 | -0.11 | -0.14% | 78.00 | 81.60 | 41978 | 33591 | 1.69% |
| 2025-07-21 | 81.47 | 80.56 | -0.77 | -0.95% | 79.51 | 81.47 | 19920 | 16045 | 0.80% |
| 2025-07-18 | 81.88 | 81.33 | 0.11 | 0.14% | 80.11 | 82.44 | 23076 | 18716 | 0.93% |
| 2025-07-17 | 81.48 | 81.22 | -0.50 | -0.61% | 79.33 | 81.48 | 23026 | 18539 | 0.93% |
| 2025-07-16 | 80.28 | 81.72 | 1.09 | 1.35% | 80.28 | 83.54 | 27176 | 22369 | 1.09% |
| 2025-07-15 | 82.55 | 80.63 | -1.00 | -1.23% | 80.49 | 82.66 | 24636 | 19983 | 0.99% |
| 2025-07-14 | 82.55 | 81.63 | -0.95 | -1.15% | 80.88 | 82.66 | 20041 | 16373 | 0.81% |
| 2025-07-11 | 81.45 | 82.58 | 1.13 | 1.39% | 80.80 | 82.80 | 25323 | 20724 | 1.02% |
| 2025-07-10 | 82.01 | 81.45 | -0.75 | -0.91% | 80.02 | 82.76 | 24156 | 19575 | 0.97% |
| 2025-07-09 | 82.89 | 82.20 | -0.69 | -0.83% | 81.80 | 83.58 | 16138 | 13318 | 0.65% |
| 2025-07-08 | 84.37 | 82.89 | -1.48 | -1.75% | 81.50 | 85.32 | 34822 | 28864 | 1.40% |
| 2025-07-07 | 81.72 | 84.37 | 2.57 | 3.14% | 81.56 | 85.93 | 40897 | 34694 | 1.65% |
| 2025-07-04 | 81.77 | 81.80 | -0.15 | -0.18% | 80.60 | 85.29 | 29396 | 24254 | 1.18% |
| 2025-07-03 | 82.14 | 81.95 | 0.33 | 0.40% | 80.60 | 82.49 | 18666 | 15206 | 0.75% |
| 2025-07-02 | 85.68 | 81.62 | -4.98 | -5.75% | 81.11 | 86.58 | 39312 | 32564 | 1.58% |
| 2025-07-01 | 83.56 | 86.60 | 2.41 | 2.86% | 83.05 | 87.65 | 32438 | 27800 | 1.31% |
| 2025-06-30 | 82.88 | 84.19 | 1.37 | 1.65% | 82.88 | 85.00 | 28897 | 24355 | 1.16% |
| 2025-06-27 | 83.10 | 82.82 | 0.68 | 0.83% | 81.42 | 83.64 | 26093 | 21567 | 1.05% |
| 2025-06-26 | 84.65 | 82.14 | -2.59 | -3.06% | 82.02 | 86.49 | 43847 | 36676 | 1.77% |
| 2025-06-25 | 83.16 | 84.73 | 1.08 | 1.29% | 82.81 | 85.00 | 38248 | 32124 | 1.54% |
| 2025-06-24 | 83.30 | 83.65 | 0.13 | 0.16% | 81.82 | 84.20 | 40138 | 33340 | 1.62% |
| 2025-06-23 | 80.00 | 83.52 | 2.87 | 3.56% | 80.00 | 86.30 | 82186 | 69523 | 3.31% |
| 2025-06-20 | 80.16 | 80.65 | 0.95 | 1.19% | 79.95 | 82.44 | 45785 | 37256 | 1.84% |
| 2025-06-19 | 77.96 | 79.70 | 1.73 | 2.22% | 77.10 | 81.86 | 55981 | 44929 | 2.25% |
| 2025-06-18 | 74.60 | 77.97 | 2.77 | 3.68% | 74.49 | 79.19 | 36681 | 28335 | 1.48% |
| 2025-06-17 | 76.36 | 75.20 | -1.35 | -1.76% | 74.55 | 76.60 | 21586 | 16234 | 0.87% |
| 2025-06-16 | 75.87 | 76.55 | 0.68 | 0.90% | 75.40 | 78.18 | 37351 | 28669 | 1.51% |
| 2025-06-13 | 71.44 | 75.87 | 4.45 | 6.23% | 70.51 | 76.98 | 113735 | 85308 | 4.61% |
| 2025-06-12 | 74.36 | 71.42 | -2.94 | -3.95% | 71.06 | 74.96 | 40983 | 29681 | 1.66% |
| 2025-06-11 | 74.50 | 74.36 | 0.50 | 0.68% | 73.73 | 76.60 | 33202 | 25011 | 1.35% |
| 2025-06-10 | 75.78 | 73.86 | -1.79 | -2.37% | 73.15 | 75.78 | 33782 | 25025 | 1.37% |
| 2025-06-09 | 75.87 | 75.65 | -0.07 | -0.09% | 74.80 | 76.06 | 21644 | 16313 | 0.88% |