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 | 94.66 | 94.65 | 0.03 | 0.03% | 94.00 | 97.62 | 27585 | 26318 | 5.26% |
| 2025-09-15 | 97.01 | 94.62 | -2.38 | -2.45% | 92.88 | 98.17 | 29924 | 28281 | 5.70% |
| 2025-09-12 | 93.30 | 97.00 | 3.02 | 3.21% | 91.23 | 101.28 | 55835 | 53827 | 10.64% |
| 2025-09-11 | 89.71 | 93.98 | 3.83 | 4.25% | 88.81 | 94.60 | 27722 | 25742 | 5.28% |
| 2025-09-10 | 90.30 | 90.15 | -0.47 | -0.52% | 89.58 | 92.25 | 16993 | 15442 | 3.24% |
| 2025-09-09 | 95.60 | 90.62 | -4.96 | -5.19% | 90.25 | 95.60 | 25716 | 23756 | 4.90% |
| 2025-09-08 | 94.44 | 95.58 | -0.28 | -0.29% | 92.11 | 96.30 | 24640 | 23294 | 4.70% |
| 2025-09-05 | 94.00 | 95.86 | 2.36 | 2.52% | 92.60 | 96.80 | 32646 | 30885 | 6.22% |
| 2025-09-04 | 99.80 | 93.50 | -5.97 | -6.00% | 91.43 | 101.68 | 47148 | 45455 | 8.99% |
| 2025-09-03 | 105.55 | 99.47 | -6.53 | -6.16% | 95.18 | 108.08 | 58773 | 59725 | 11.20% |
| 2025-09-02 | 111.00 | 106.00 | -5.00 | -4.50% | 105.13 | 115.78 | 50990 | 56531 | 9.72% |
| 2025-09-01 | 112.00 | 111.00 | -2.01 | -1.78% | 107.20 | 114.00 | 42599 | 46923 | 8.12% |
| 2025-08-29 | 102.00 | 113.01 | 11.86 | 11.73% | 98.45 | 115.03 | 81555 | 87159 | 15.55% |
| 2025-08-28 | 96.99 | 101.15 | 5.64 | 5.91% | 95.52 | 101.28 | 55013 | 54256 | 10.49% |
| 2025-08-27 | 95.05 | 95.51 | 0.73 | 0.77% | 94.90 | 99.47 | 46601 | 45262 | 8.88% |
| 2025-08-26 | 99.88 | 94.78 | -3.78 | -3.84% | 94.70 | 99.90 | 40628 | 39038 | 7.75% |
| 2025-08-25 | 100.92 | 98.56 | -1.11 | -1.11% | 97.07 | 101.99 | 44696 | 44161 | 8.52% |
| 2025-08-22 | 95.91 | 99.67 | 3.76 | 3.92% | 95.80 | 100.99 | 49535 | 49099 | 9.44% |
| 2025-08-21 | 99.60 | 95.91 | -2.09 | -2.13% | 95.33 | 100.60 | 46672 | 45521 | 8.90% |
| 2025-08-20 | 93.00 | 98.00 | 6.08 | 6.61% | 91.23 | 98.50 | 66703 | 63425 | 12.72% |
| 2025-08-19 | 92.00 | 91.92 | -1.25 | -1.34% | 91.16 | 94.36 | 38765 | 35739 | 7.39% |
| 2025-08-18 | 89.80 | 93.17 | 7.26 | 8.45% | 89.23 | 95.00 | 66109 | 60873 | 12.60% |
| 2025-08-15 | 83.76 | 85.91 | 2.81 | 3.38% | 82.68 | 86.33 | 38806 | 32883 | 7.40% |
| 2025-08-14 | 85.85 | 83.10 | -2.70 | -3.15% | 83.00 | 87.59 | 44656 | 38098 | 8.51% |
| 2025-08-13 | 86.67 | 85.80 | -1.91 | -2.18% | 85.60 | 87.47 | 38687 | 33477 | 7.38% |
| 2025-08-12 | 82.00 | 87.71 | 6.00 | 7.34% | 79.90 | 89.80 | 66077 | 55723 | 12.60% |
| 2025-08-11 | 82.06 | 81.71 | -0.70 | -0.85% | 81.00 | 82.48 | 32465 | 26523 | 6.19% |
| 2025-08-08 | 83.48 | 82.41 | 0.00 | 0.00% | 82.00 | 86.14 | 49530 | 41633 | 9.44% |
| 2025-08-07 | 81.00 | 82.41 | 1.29 | 1.59% | 79.97 | 83.70 | 40533 | 33294 | 7.73% |
| 2025-08-06 | 80.07 | 81.12 | 0.93 | 1.16% | 79.50 | 81.50 | 21258 | 17096 | 4.05% |
| 2025-08-05 | 80.60 | 80.19 | 0.04 | 0.05% | 79.53 | 81.00 | 15362 | 12333 | 2.93% |
| 2025-08-04 | 78.53 | 80.15 | 1.33 | 1.69% | 77.80 | 80.30 | 20180 | 15979 | 3.85% |
| 2025-08-01 | 80.88 | 78.82 | -1.18 | -1.48% | 78.76 | 82.58 | 27074 | 21786 | 5.16% |
| 2025-07-31 | 79.70 | 80.00 | 0.30 | 0.38% | 79.01 | 82.81 | 30612 | 24924 | 5.84% |
| 2025-07-30 | 80.50 | 79.70 | -1.24 | -1.53% | 78.50 | 81.29 | 19476 | 15556 | 3.71% |
| 2025-07-29 | 81.27 | 80.94 | 0.23 | 0.28% | 80.01 | 81.98 | 16465 | 13331 | 3.14% |
| 2025-07-28 | 83.04 | 80.91 | -2.89 | -3.45% | 80.80 | 83.99 | 25586 | 21067 | 4.88% |
| 2025-07-25 | 82.65 | 83.80 | 0.81 | 0.98% | 81.74 | 83.90 | 19941 | 16478 | 3.80% |
| 2025-07-24 | 80.53 | 82.99 | 2.29 | 2.84% | 80.53 | 83.50 | 26394 | 21786 | 5.03% |
| 2025-07-23 | 81.50 | 80.70 | -1.31 | -1.60% | 80.50 | 82.18 | 19394 | 15748 | 3.70% |
| 2025-07-22 | 78.96 | 82.01 | 3.12 | 3.95% | 78.04 | 83.40 | 33506 | 27230 | 6.39% |
| 2025-07-21 | 78.88 | 78.89 | -0.21 | -0.27% | 77.85 | 79.58 | 13216 | 10367 | 2.52% |
| 2025-07-18 | 78.60 | 79.10 | 0.53 | 0.67% | 78.58 | 80.21 | 13832 | 10975 | 2.64% |
| 2025-07-17 | 78.29 | 78.57 | 0.13 | 0.17% | 77.01 | 79.22 | 18016 | 14093 | 3.43% |
| 2025-07-16 | 78.30 | 78.44 | -0.17 | -0.22% | 78.25 | 79.99 | 12568 | 9922 | 2.40% |
| 2025-07-15 | 80.39 | 78.61 | -1.48 | -1.85% | 78.30 | 81.30 | 19299 | 15357 | 3.68% |
| 2025-07-14 | 79.80 | 80.09 | 0.09 | 0.11% | 79.21 | 80.88 | 14037 | 11234 | 2.68% |
| 2025-07-11 | 80.29 | 80.00 | -0.31 | -0.39% | 79.55 | 80.68 | 17865 | 14314 | 3.41% |
| 2025-07-10 | 79.75 | 80.31 | 0.05 | 0.06% | 79.37 | 80.59 | 13020 | 10413 | 2.48% |
| 2025-07-09 | 80.93 | 80.26 | -1.12 | -1.38% | 79.45 | 81.08 | 24961 | 19982 | 4.76% |
| 2025-07-08 | 82.29 | 81.38 | -0.11 | -0.13% | 80.80 | 83.12 | 23824 | 19487 | 4.54% |
| 2025-07-07 | 81.00 | 81.49 | 0.09 | 0.11% | 80.50 | 82.99 | 16359 | 13401 | 3.12% |
| 2025-07-04 | 80.11 | 81.40 | 0.07 | 0.09% | 79.51 | 83.65 | 31574 | 25690 | 6.02% |
| 2025-07-03 | 81.30 | 81.33 | 0.20 | 0.25% | 80.66 | 82.42 | 25074 | 20407 | 4.78% |
| 2025-07-02 | 85.00 | 81.13 | -3.89 | -4.58% | 81.07 | 85.01 | 35592 | 29277 | 6.79% |
| 2025-07-01 | 86.70 | 85.02 | -0.97 | -1.13% | 84.81 | 87.24 | 30378 | 26110 | 5.79% |
| 2025-06-30 | 86.79 | 85.99 | 0.49 | 0.57% | 84.25 | 87.28 | 32962 | 28292 | 6.28% |
| 2025-06-27 | 82.81 | 85.50 | 3.07 | 3.72% | 82.08 | 86.77 | 43404 | 36620 | 8.27% |
| 2025-06-26 | 83.78 | 82.43 | -1.20 | -1.43% | 82.30 | 84.50 | 30514 | 25369 | 5.82% |
| 2025-06-25 | 79.86 | 83.63 | 3.84 | 4.81% | 78.88 | 83.68 | 54422 | 44380 | 10.37% |
| 2025-06-24 | 79.70 | 79.79 | 0.28 | 0.35% | 78.88 | 81.44 | 35383 | 28227 | 6.75% |
| 2025-06-23 | 77.52 | 79.51 | 1.61 | 2.07% | 75.51 | 81.58 | 45416 | 36085 | 8.66% |
| 2025-06-20 | 78.50 | 77.90 | 0.52 | 0.67% | 76.98 | 81.79 | 46235 | 36610 | 8.81% |
| 2025-06-19 | 73.54 | 77.38 | 3.95 | 5.38% | 73.06 | 78.60 | 50056 | 38295 | 9.54% |
| 2025-06-18 | 72.65 | 73.43 | 0.25 | 0.34% | 72.60 | 74.60 | 21152 | 15595 | 4.03% |
| 2025-06-17 | 73.24 | 73.18 | 0.19 | 0.26% | 71.81 | 73.80 | 13592 | 9872 | 2.59% |
| 2025-06-16 | 71.52 | 72.99 | 1.24 | 1.73% | 71.10 | 74.00 | 18188 | 13242 | 3.47% |
| 2025-06-13 | 72.99 | 71.75 | -1.75 | -2.38% | 70.78 | 73.98 | 20936 | 15083 | 3.99% |
| 2025-06-12 | 74.00 | 73.50 | -1.10 | -1.47% | 73.08 | 74.88 | 19656 | 14500 | 3.75% |
| 2025-06-11 | 75.30 | 74.60 | -0.63 | -0.84% | 73.97 | 76.23 | 29818 | 22312 | 5.68% |
| 2025-06-10 | 73.80 | 75.23 | 2.24 | 3.07% | 72.50 | 75.62 | 41975 | 31259 | 8.00% |
| 2025-06-09 | 70.22 | 72.99 | 2.40 | 3.40% | 70.22 | 74.36 | 32681 | 23722 | 6.23% |