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 | 86.41 | 90.20 | 4.21 | 4.90% | 86.00 | 91.50 | 45314 | 40428 | 4.18% |
| 2025-09-15 | 87.84 | 85.99 | -2.05 | -2.33% | 85.02 | 88.00 | 30497 | 26352 | 2.81% |
| 2025-09-12 | 85.90 | 88.04 | 2.14 | 2.49% | 85.73 | 90.50 | 48110 | 42506 | 4.44% |
| 2025-09-11 | 85.27 | 85.90 | 0.11 | 0.13% | 82.50 | 86.88 | 40655 | 34404 | 3.75% |
| 2025-09-10 | 85.90 | 85.79 | -1.14 | -1.31% | 85.00 | 87.50 | 25273 | 21726 | 2.33% |
| 2025-09-09 | 86.00 | 86.93 | -0.43 | -0.49% | 83.70 | 88.88 | 60253 | 52470 | 5.56% |
| 2025-09-08 | 74.66 | 87.36 | 12.48 | 16.67% | 74.00 | 88.87 | 93605 | 77795 | 8.64% |
| 2025-09-05 | 74.88 | 74.88 | 0.09 | 0.12% | 73.09 | 74.90 | 26542 | 19683 | 2.45% |
| 2025-09-04 | 75.52 | 74.79 | -1.19 | -1.57% | 73.00 | 77.28 | 24205 | 18283 | 2.23% |
| 2025-09-03 | 79.00 | 75.98 | -3.02 | -3.82% | 75.40 | 79.64 | 29430 | 22641 | 2.72% |
| 2025-09-02 | 81.08 | 79.00 | -1.60 | -1.99% | 77.30 | 81.38 | 38346 | 30214 | 3.54% |
| 2025-09-01 | 82.13 | 80.60 | -1.90 | -2.30% | 80.10 | 82.60 | 31253 | 25323 | 2.88% |
| 2025-08-29 | 83.34 | 82.50 | -2.53 | -2.98% | 81.10 | 83.70 | 34203 | 28094 | 3.16% |
| 2025-08-28 | 85.15 | 85.03 | 0.22 | 0.26% | 81.01 | 87.33 | 38736 | 32555 | 3.57% |
| 2025-08-27 | 87.19 | 84.81 | -2.39 | -2.74% | 84.60 | 89.27 | 40343 | 35340 | 3.72% |
| 2025-08-26 | 88.65 | 87.20 | -1.21 | -1.37% | 86.90 | 89.11 | 30663 | 26947 | 2.83% |
| 2025-08-25 | 83.96 | 88.41 | 4.55 | 5.43% | 83.91 | 89.67 | 58301 | 50845 | 5.38% |
| 2025-08-22 | 82.75 | 83.86 | 1.07 | 1.29% | 82.10 | 83.87 | 37112 | 30934 | 3.42% |
| 2025-08-21 | 85.18 | 82.79 | -2.24 | -2.63% | 82.36 | 85.79 | 32062 | 26916 | 2.96% |
| 2025-08-20 | 86.00 | 85.03 | -1.07 | -1.24% | 84.02 | 86.00 | 27035 | 22912 | 2.49% |
| 2025-08-19 | 88.32 | 86.10 | -1.66 | -1.89% | 86.02 | 88.32 | 22986 | 19950 | 2.12% |
| 2025-08-18 | 87.50 | 87.76 | -0.29 | -0.33% | 87.15 | 88.88 | 22892 | 20153 | 2.11% |
| 2025-08-15 | 86.45 | 88.05 | 1.61 | 1.86% | 85.99 | 89.60 | 22855 | 20066 | 2.11% |
| 2025-08-14 | 87.72 | 86.44 | -1.91 | -2.16% | 86.18 | 88.75 | 19409 | 16909 | 1.79% |
| 2025-08-13 | 88.49 | 88.35 | 0.05 | 0.06% | 87.91 | 90.10 | 15639 | 13855 | 1.44% |
| 2025-08-12 | 89.08 | 88.30 | -0.73 | -0.82% | 86.76 | 90.70 | 19353 | 17083 | 1.79% |
| 2025-08-11 | 86.23 | 89.03 | 2.81 | 3.26% | 86.21 | 89.28 | 19771 | 17478 | 1.82% |
| 2025-08-08 | 86.12 | 86.22 | -0.59 | -0.68% | 86.12 | 87.58 | 14064 | 12186 | 1.30% |
| 2025-08-07 | 90.19 | 86.81 | -3.38 | -3.75% | 86.66 | 90.19 | 29962 | 26305 | 2.76% |
| 2025-08-06 | 89.62 | 90.19 | 0.57 | 0.64% | 88.77 | 90.95 | 17549 | 15827 | 1.62% |
| 2025-08-05 | 91.21 | 89.62 | -1.67 | -1.83% | 88.80 | 91.27 | 17572 | 15786 | 1.62% |
| 2025-08-04 | 89.30 | 91.29 | 1.57 | 1.75% | 87.78 | 91.35 | 27647 | 24914 | 2.55% |
| 2025-08-01 | 86.00 | 89.72 | 3.72 | 4.33% | 84.30 | 91.57 | 46783 | 41524 | 4.32% |
| 2025-07-31 | 84.99 | 86.00 | 1.10 | 1.30% | 84.29 | 87.47 | 26633 | 22989 | 2.46% |
| 2025-07-30 | 88.70 | 84.90 | -3.90 | -4.39% | 84.38 | 88.70 | 40924 | 35149 | 3.78% |
| 2025-07-29 | 88.50 | 88.80 | -0.06 | -0.07% | 87.37 | 89.71 | 24084 | 21271 | 2.22% |
| 2025-07-28 | 89.80 | 88.86 | -0.97 | -1.08% | 88.33 | 90.81 | 28511 | 25387 | 2.63% |
| 2025-07-25 | 92.00 | 89.83 | -1.39 | -1.52% | 87.65 | 92.00 | 36659 | 32711 | 3.38% |
| 2025-07-24 | 92.00 | 91.22 | -0.58 | -0.63% | 90.02 | 92.61 | 30768 | 28054 | 2.84% |
| 2025-07-23 | 92.00 | 91.80 | -1.90 | -2.03% | 91.50 | 95.53 | 48856 | 45519 | 4.51% |
| 2025-07-22 | 100.00 | 93.70 | -8.18 | -8.03% | 93.00 | 100.96 | 61462 | 59202 | 5.67% |
| 2025-07-21 | 102.68 | 101.88 | -0.08 | -0.08% | 101.64 | 105.45 | 27847 | 28676 | 2.57% |
| 2025-07-18 | 103.09 | 101.96 | -1.20 | -1.16% | 101.50 | 104.42 | 27397 | 28088 | 2.53% |
| 2025-07-17 | 104.88 | 103.16 | -1.82 | -1.73% | 101.35 | 104.88 | 24163 | 24800 | 2.23% |
| 2025-07-16 | 103.22 | 104.98 | 0.50 | 0.48% | 100.98 | 108.20 | 30876 | 32056 | 2.85% |
| 2025-07-15 | 105.96 | 104.48 | -2.07 | -1.94% | 102.18 | 107.00 | 26782 | 27926 | 2.47% |
| 2025-07-14 | 108.70 | 106.55 | -3.95 | -3.57% | 104.04 | 111.55 | 33236 | 35584 | 3.07% |
| 2025-07-11 | 111.00 | 110.50 | 2.23 | 2.06% | 107.00 | 116.52 | 39614 | 44174 | 3.66% |
| 2025-07-10 | 104.13 | 108.27 | 3.75 | 3.59% | 102.01 | 108.66 | 19005 | 20130 | 1.75% |
| 2025-07-09 | 99.32 | 104.52 | 3.98 | 3.96% | 99.32 | 112.46 | 32851 | 34790 | 3.03% |
| 2025-07-08 | 104.00 | 100.54 | -4.38 | -4.17% | 100.42 | 104.43 | 19310 | 19623 | 1.78% |
| 2025-07-07 | 105.50 | 104.92 | -0.58 | -0.55% | 103.27 | 106.90 | 12245 | 12909 | 1.13% |
| 2025-07-04 | 104.00 | 105.50 | 0.50 | 0.48% | 101.80 | 106.39 | 14777 | 15375 | 1.36% |
| 2025-07-03 | 105.46 | 105.00 | -1.10 | -1.04% | 103.96 | 107.48 | 14133 | 14965 | 1.30% |
| 2025-07-02 | 109.00 | 106.10 | -4.86 | -4.38% | 105.00 | 112.90 | 24255 | 25982 | 2.24% |
| 2025-07-01 | 107.95 | 110.96 | 5.48 | 5.20% | 107.68 | 113.83 | 36411 | 40398 | 3.36% |
| 2025-06-30 | 99.99 | 105.48 | 6.49 | 6.56% | 98.01 | 106.40 | 26161 | 26745 | 2.41% |
| 2025-06-27 | 97.00 | 98.99 | 3.29 | 3.44% | 95.00 | 99.85 | 21582 | 21142 | 1.99% |
| 2025-06-26 | 97.80 | 95.70 | -3.35 | -3.38% | 95.50 | 99.56 | 24052 | 23241 | 2.22% |
| 2025-06-25 | 100.57 | 99.05 | -1.52 | -1.51% | 98.38 | 102.75 | 23782 | 23896 | 2.19% |
| 2025-06-24 | 95.61 | 100.57 | 4.97 | 5.20% | 94.61 | 102.70 | 30578 | 30595 | 2.82% |
| 2025-06-23 | 93.74 | 95.60 | 0.10 | 0.10% | 93.21 | 96.48 | 20584 | 19556 | 1.90% |
| 2025-06-20 | 97.00 | 95.50 | -0.98 | -1.02% | 94.56 | 99.30 | 25266 | 24392 | 2.33% |
| 2025-06-19 | 107.50 | 96.48 | -11.62 | -10.75% | 94.12 | 107.90 | 51959 | 51316 | 4.79% |
| 2025-06-18 | 108.88 | 108.10 | 0.59 | 0.55% | 106.08 | 111.33 | 25983 | 28333 | 2.40% |
| 2025-06-17 | 113.95 | 107.51 | -2.51 | -2.28% | 107.00 | 114.99 | 20748 | 22969 | 1.91% |
| 2025-06-16 | 110.00 | 110.02 | -1.48 | -1.33% | 108.30 | 113.88 | 25402 | 28061 | 2.34% |
| 2025-06-13 | 114.19 | 111.50 | -3.63 | -3.15% | 108.51 | 120.88 | 36122 | 41152 | 3.33% |
| 2025-06-12 | 113.00 | 115.13 | 3.84 | 3.45% | 110.48 | 118.20 | 33313 | 38346 | 3.07% |
| 2025-06-11 | 108.80 | 111.29 | -0.21 | -0.19% | 106.81 | 114.40 | 31748 | 34831 | 2.93% |
| 2025-06-10 | 115.20 | 111.50 | -3.70 | -3.21% | 111.03 | 115.20 | 33391 | 37597 | 3.08% |
| 2025-06-09 | 101.00 | 115.20 | 16.20 | 16.36% | 99.33 | 115.26 | 49611 | 53313 | 4.58% |