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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 93.70 | 92.42 | -1.30 | -1.39% | 91.71 | 94.39 | 17903 | 16586 | 0.95% |
| 2025-09-11 | 91.86 | 93.72 | 1.59 | 1.73% | 89.51 | 93.91 | 20421 | 18816 | 1.09% |
| 2025-09-10 | 93.71 | 92.13 | -2.57 | -2.71% | 91.94 | 95.27 | 25245 | 23506 | 1.34% |
| 2025-09-09 | 96.25 | 94.70 | -1.55 | -1.61% | 93.59 | 97.31 | 32253 | 30808 | 1.72% |
| 2025-09-08 | 91.00 | 96.25 | 5.55 | 6.12% | 89.47 | 96.78 | 55197 | 52106 | 2.94% |
| 2025-09-05 | 87.40 | 90.70 | 3.29 | 3.76% | 87.40 | 90.89 | 26629 | 23858 | 1.42% |
| 2025-09-04 | 91.84 | 87.41 | -4.39 | -4.78% | 86.20 | 93.35 | 37772 | 33512 | 2.01% |
| 2025-09-03 | 91.58 | 91.80 | 0.50 | 0.55% | 90.20 | 93.22 | 28127 | 25891 | 1.50% |
| 2025-09-02 | 93.55 | 91.30 | -2.21 | -2.36% | 89.98 | 93.80 | 33115 | 30395 | 1.76% |
| 2025-09-01 | 92.05 | 93.51 | 2.11 | 2.31% | 90.71 | 93.93 | 44901 | 41490 | 2.39% |
| 2025-08-29 | 91.19 | 91.40 | 0.21 | 0.23% | 90.33 | 91.97 | 29281 | 26694 | 1.56% |
| 2025-08-28 | 89.27 | 91.19 | 1.69 | 1.89% | 88.31 | 91.27 | 48602 | 43653 | 2.59% |
| 2025-08-27 | 92.95 | 89.50 | -3.35 | -3.61% | 89.50 | 93.23 | 53793 | 49247 | 2.86% |
| 2025-08-26 | 92.49 | 92.85 | 0.31 | 0.33% | 92.01 | 94.46 | 42940 | 39981 | 2.29% |
| 2025-08-25 | 93.45 | 92.54 | -0.31 | -0.33% | 91.11 | 93.60 | 46868 | 43331 | 2.50% |
| 2025-08-22 | 93.46 | 92.85 | -0.27 | -0.29% | 92.27 | 93.79 | 28523 | 26477 | 1.52% |
| 2025-08-21 | 94.20 | 93.12 | -1.85 | -1.95% | 92.28 | 95.87 | 42811 | 40065 | 2.28% |
| 2025-08-20 | 92.60 | 94.97 | 1.68 | 1.80% | 92.29 | 96.22 | 39522 | 37281 | 2.10% |
| 2025-08-19 | 95.41 | 93.29 | -2.04 | -2.14% | 93.00 | 96.49 | 41871 | 39538 | 2.23% |
| 2025-08-18 | 95.01 | 95.33 | -2.58 | -2.64% | 94.60 | 98.90 | 63335 | 60519 | 3.37% |
| 2025-08-15 | 95.00 | 97.91 | 2.96 | 3.12% | 94.29 | 101.61 | 57961 | 57197 | 3.09% |
| 2025-08-14 | 97.98 | 94.95 | -2.90 | -2.96% | 93.40 | 99.30 | 50095 | 47734 | 2.67% |
| 2025-08-13 | 96.10 | 97.85 | 2.01 | 2.10% | 95.59 | 98.60 | 65437 | 63818 | 3.48% |
| 2025-08-12 | 92.85 | 95.84 | 3.45 | 3.73% | 92.60 | 99.01 | 77362 | 75006 | 4.12% |
| 2025-08-11 | 84.31 | 92.39 | 7.89 | 9.34% | 84.27 | 93.69 | 73510 | 66868 | 3.91% |
| 2025-08-08 | 86.60 | 84.50 | -2.30 | -2.65% | 84.12 | 87.22 | 42665 | 36542 | 2.27% |
| 2025-08-07 | 86.66 | 86.80 | -0.20 | -0.23% | 85.86 | 89.55 | 33114 | 29038 | 1.76% |
| 2025-08-06 | 86.20 | 87.00 | 0.41 | 0.47% | 85.06 | 87.15 | 27594 | 23754 | 1.47% |
| 2025-08-05 | 88.01 | 86.59 | -2.40 | -2.70% | 85.64 | 88.60 | 41417 | 35831 | 2.20% |
| 2025-08-04 | 83.80 | 88.99 | 4.98 | 5.93% | 83.24 | 90.28 | 89469 | 77940 | 4.76% |
| 2025-08-01 | 82.60 | 84.01 | 1.21 | 1.46% | 81.80 | 85.60 | 37615 | 31583 | 2.00% |
| 2025-07-31 | 85.00 | 82.80 | -2.10 | -2.47% | 82.22 | 85.55 | 45910 | 38510 | 2.44% |
| 2025-07-30 | 84.02 | 84.90 | 0.82 | 0.98% | 83.44 | 86.00 | 49995 | 42381 | 2.66% |
| 2025-07-29 | 85.20 | 84.08 | -1.08 | -1.27% | 83.30 | 85.56 | 56122 | 47204 | 2.99% |
| 2025-07-28 | 87.01 | 85.16 | -1.86 | -2.14% | 84.21 | 88.00 | 58657 | 50239 | 3.12% |
| 2025-07-25 | 79.53 | 87.02 | 9.16 | 11.76% | 79.53 | 90.45 | 100972 | 87621 | 5.38% |
| 2025-07-24 | 76.70 | 77.86 | 1.10 | 1.43% | 75.65 | 78.62 | 33613 | 26008 | 1.79% |
| 2025-07-23 | 75.60 | 76.76 | 0.82 | 1.08% | 75.42 | 77.72 | 21780 | 16751 | 1.16% |
| 2025-07-22 | 76.63 | 75.94 | -1.46 | -1.89% | 75.50 | 78.18 | 29659 | 22700 | 1.58% |
| 2025-07-21 | 76.66 | 77.40 | 0.32 | 0.42% | 76.09 | 78.22 | 22728 | 17537 | 1.21% |
| 2025-07-18 | 76.20 | 77.08 | 0.83 | 1.09% | 75.40 | 77.46 | 22509 | 17195 | 1.20% |
| 2025-07-17 | 73.44 | 76.25 | 3.25 | 4.45% | 72.88 | 76.81 | 34575 | 26120 | 1.84% |
| 2025-07-16 | 70.26 | 73.00 | 2.74 | 3.90% | 69.91 | 74.80 | 31349 | 22786 | 1.67% |
| 2025-07-15 | 68.99 | 70.26 | 1.24 | 1.80% | 68.90 | 70.57 | 14814 | 10332 | 0.79% |
| 2025-07-14 | 70.20 | 69.02 | -1.18 | -1.68% | 68.80 | 70.64 | 13229 | 9179 | 0.70% |
| 2025-07-11 | 69.87 | 70.20 | 0.29 | 0.41% | 69.61 | 70.82 | 13893 | 9762 | 0.74% |
| 2025-07-10 | 69.79 | 69.91 | 0.14 | 0.20% | 69.21 | 70.46 | 15506 | 10847 | 0.83% |
| 2025-07-09 | 70.82 | 69.77 | -1.46 | -2.05% | 69.00 | 71.17 | 28777 | 20097 | 1.53% |
| 2025-07-08 | 70.44 | 71.23 | 0.65 | 0.92% | 69.80 | 71.88 | 20526 | 14534 | 1.09% |
| 2025-07-07 | 71.00 | 70.58 | 0.06 | 0.09% | 69.59 | 71.80 | 19856 | 14010 | 1.06% |
| 2025-07-04 | 68.49 | 70.52 | 2.36 | 3.46% | 68.20 | 71.35 | 29009 | 20310 | 1.54% |
| 2025-07-03 | 68.51 | 68.16 | -0.52 | -0.76% | 67.67 | 69.00 | 16995 | 11607 | 0.90% |
| 2025-07-02 | 69.50 | 68.68 | -0.96 | -1.38% | 68.48 | 70.30 | 13852 | 9554 | 0.74% |
| 2025-07-01 | 67.28 | 69.64 | 2.09 | 3.09% | 67.16 | 70.75 | 26873 | 18583 | 1.43% |
| 2025-06-30 | 67.00 | 67.55 | 0.36 | 0.54% | 66.20 | 67.68 | 12547 | 8420 | 0.67% |
| 2025-06-27 | 66.66 | 67.19 | 0.26 | 0.39% | 66.50 | 67.47 | 12996 | 8704 | 0.69% |
| 2025-06-26 | 65.80 | 66.93 | 1.43 | 2.18% | 65.12 | 67.31 | 21058 | 14023 | 1.12% |
| 2025-06-25 | 65.20 | 65.50 | 0.22 | 0.34% | 64.00 | 66.15 | 13388 | 8742 | 0.71% |
| 2025-06-24 | 64.11 | 65.28 | 1.18 | 1.84% | 63.85 | 65.56 | 12106 | 7839 | 0.64% |
| 2025-06-23 | 64.68 | 65.10 | 0.66 | 1.02% | 64.00 | 65.50 | 13285 | 8634 | 0.71% |
| 2025-06-20 | 63.43 | 64.44 | 1.09 | 1.72% | 63.11 | 64.68 | 14567 | 9358 | 0.78% |
| 2025-06-19 | 64.37 | 63.35 | -1.02 | -1.58% | 62.90 | 64.69 | 19644 | 12529 | 1.05% |
| 2025-06-18 | 65.91 | 64.37 | -1.57 | -2.38% | 64.20 | 66.30 | 14023 | 9094 | 0.75% |
| 2025-06-17 | 66.00 | 65.94 | 0.22 | 0.33% | 65.66 | 67.29 | 11979 | 7935 | 0.64% |
| 2025-06-16 | 66.85 | 65.72 | -1.55 | -2.30% | 65.68 | 67.68 | 15755 | 10444 | 0.84% |
| 2025-06-13 | 68.30 | 67.27 | -1.18 | -1.72% | 66.69 | 68.55 | 12694 | 8555 | 0.68% |
| 2025-06-12 | 67.00 | 68.45 | 1.08 | 1.60% | 66.93 | 68.86 | 15851 | 10784 | 0.84% |
| 2025-06-11 | 67.29 | 67.37 | 0.09 | 0.13% | 66.88 | 68.06 | 11279 | 7611 | 0.60% |
| 2025-06-10 | 66.60 | 67.28 | 0.65 | 0.98% | 66.45 | 68.30 | 18219 | 12259 | 0.97% |
| 2025-06-09 | 65.99 | 66.63 | 0.63 | 0.95% | 65.61 | 67.58 | 13235 | 8830 | 0.70% |