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 | 82.94 | 87.68 | 4.84 | 5.84% | 82.72 | 89.98 | 54724 | 47790 | 8.44% |
| 2025-09-11 | 81.50 | 82.84 | 0.82 | 1.00% | 81.50 | 82.95 | 21901 | 18008 | 3.38% |
| 2025-09-10 | 81.50 | 82.02 | 0.29 | 0.35% | 81.30 | 82.30 | 9959 | 8150 | 1.54% |
| 2025-09-09 | 81.80 | 81.73 | 0.06 | 0.07% | 81.07 | 83.33 | 16221 | 13320 | 2.50% |
| 2025-09-08 | 81.36 | 81.67 | 0.31 | 0.38% | 80.81 | 81.98 | 18575 | 15113 | 2.86% |
| 2025-09-05 | 80.64 | 81.36 | 0.66 | 0.82% | 79.11 | 81.43 | 17003 | 13721 | 2.62% |
| 2025-09-04 | 81.98 | 80.70 | -1.20 | -1.47% | 78.90 | 82.72 | 22756 | 18435 | 3.51% |
| 2025-09-03 | 84.86 | 81.90 | -2.71 | -3.20% | 81.01 | 85.22 | 22758 | 18893 | 3.51% |
| 2025-09-02 | 87.30 | 84.61 | -1.90 | -2.20% | 83.77 | 87.30 | 32081 | 27324 | 4.95% |
| 2025-09-01 | 88.89 | 86.51 | -1.01 | -1.15% | 85.77 | 89.40 | 27503 | 23951 | 4.24% |
| 2025-08-29 | 90.60 | 87.52 | -4.87 | -5.27% | 86.90 | 90.63 | 46602 | 41165 | 7.18% |
| 2025-08-28 | 93.04 | 92.39 | -1.13 | -1.21% | 90.00 | 94.30 | 31510 | 28921 | 4.86% |
| 2025-08-27 | 97.90 | 93.52 | -4.96 | -5.04% | 93.52 | 97.90 | 41284 | 39683 | 6.36% |
| 2025-08-26 | 95.30 | 98.48 | 3.11 | 3.26% | 93.66 | 99.96 | 53042 | 51495 | 8.18% |
| 2025-08-25 | 95.54 | 95.37 | -0.04 | -0.04% | 94.40 | 97.43 | 31350 | 29987 | 4.83% |
| 2025-08-22 | 93.70 | 95.41 | 1.71 | 1.82% | 93.70 | 95.49 | 27339 | 25899 | 4.21% |
| 2025-08-21 | 94.56 | 93.70 | -1.05 | -1.11% | 93.60 | 95.84 | 22115 | 20926 | 3.41% |
| 2025-08-20 | 98.28 | 94.75 | -3.70 | -3.76% | 93.42 | 98.30 | 40081 | 38206 | 6.18% |
| 2025-08-19 | 100.00 | 98.45 | -1.97 | -1.96% | 98.41 | 100.99 | 34892 | 34734 | 5.38% |
| 2025-08-18 | 101.53 | 100.42 | -1.94 | -1.90% | 99.70 | 102.80 | 43152 | 43547 | 6.65% |
| 2025-08-15 | 98.01 | 102.36 | 3.36 | 3.39% | 97.58 | 103.12 | 44823 | 44865 | 6.91% |
| 2025-08-14 | 100.27 | 99.00 | -0.50 | -0.50% | 96.00 | 101.99 | 34588 | 34131 | 5.33% |
| 2025-08-13 | 99.00 | 99.50 | 0.79 | 0.80% | 96.81 | 101.55 | 32192 | 31858 | 4.96% |
| 2025-08-12 | 97.44 | 98.71 | 1.31 | 1.34% | 93.90 | 101.89 | 41640 | 40564 | 6.42% |
| 2025-08-11 | 93.90 | 97.40 | 2.91 | 3.08% | 93.55 | 98.50 | 30894 | 29833 | 4.76% |
| 2025-08-08 | 94.00 | 94.49 | -0.37 | -0.39% | 93.19 | 97.17 | 23573 | 22457 | 3.63% |
| 2025-08-07 | 95.00 | 94.86 | -0.50 | -0.52% | 93.10 | 97.07 | 25828 | 24573 | 3.98% |
| 2025-08-06 | 95.45 | 95.36 | -0.63 | -0.66% | 94.36 | 96.60 | 21699 | 20697 | 3.34% |
| 2025-08-05 | 96.80 | 95.99 | -0.80 | -0.83% | 95.00 | 98.18 | 25306 | 24306 | 3.90% |
| 2025-08-04 | 95.08 | 96.79 | 0.06 | 0.06% | 94.01 | 99.70 | 36070 | 35144 | 5.56% |
| 2025-08-01 | 96.18 | 96.73 | 0.93 | 0.97% | 93.86 | 98.65 | 32530 | 31210 | 5.01% |
| 2025-07-31 | 95.22 | 95.80 | 0.10 | 0.10% | 93.50 | 100.66 | 51367 | 50134 | 7.92% |
| 2025-07-30 | 95.50 | 95.70 | 0.20 | 0.21% | 93.30 | 96.79 | 27195 | 25879 | 4.19% |
| 2025-07-29 | 89.35 | 95.50 | 6.13 | 6.86% | 88.80 | 98.88 | 61247 | 57941 | 9.44% |
| 2025-07-28 | 89.49 | 89.37 | 0.01 | 0.01% | 87.80 | 90.56 | 26382 | 23497 | 4.07% |
| 2025-07-25 | 91.01 | 89.36 | -2.48 | -2.70% | 88.61 | 92.00 | 19894 | 17791 | 3.07% |
| 2025-07-24 | 91.00 | 91.84 | -0.35 | -0.38% | 90.50 | 93.52 | 23473 | 21597 | 3.62% |
| 2025-07-23 | 91.00 | 92.19 | 2.03 | 2.25% | 89.12 | 92.99 | 31432 | 28655 | 4.85% |
| 2025-07-22 | 89.80 | 90.16 | -0.94 | -1.03% | 89.71 | 93.00 | 31670 | 28825 | 4.88% |
| 2025-07-21 | 87.36 | 91.10 | 4.60 | 5.32% | 85.52 | 91.27 | 38557 | 34274 | 5.94% |
| 2025-07-18 | 87.00 | 86.50 | -1.45 | -1.65% | 85.76 | 87.50 | 18007 | 15568 | 2.78% |
| 2025-07-17 | 85.41 | 87.95 | 3.95 | 4.70% | 84.10 | 88.00 | 42441 | 36781 | 6.54% |
| 2025-07-16 | 86.40 | 84.00 | -2.03 | -2.36% | 83.60 | 86.40 | 17034 | 14417 | 2.63% |
| 2025-07-15 | 83.61 | 86.03 | 2.42 | 2.89% | 82.68 | 87.10 | 29643 | 25245 | 4.57% |
| 2025-07-14 | 84.30 | 83.61 | -1.27 | -1.50% | 83.00 | 85.15 | 16667 | 13926 | 2.57% |
| 2025-07-11 | 84.18 | 84.88 | 0.71 | 0.84% | 83.35 | 85.47 | 13825 | 11703 | 2.13% |
| 2025-07-10 | 86.23 | 84.17 | -2.82 | -3.24% | 83.31 | 86.33 | 24278 | 20458 | 3.74% |
| 2025-07-09 | 87.00 | 86.99 | 0.61 | 0.71% | 86.61 | 89.56 | 23063 | 20233 | 3.56% |
| 2025-07-08 | 86.33 | 86.38 | -0.75 | -0.86% | 85.40 | 87.37 | 17362 | 14977 | 2.68% |
| 2025-07-07 | 86.36 | 87.13 | 0.45 | 0.52% | 84.21 | 87.50 | 20352 | 17488 | 3.14% |
| 2025-07-04 | 87.07 | 86.68 | -0.82 | -0.94% | 86.08 | 89.23 | 25226 | 21985 | 3.89% |
| 2025-07-03 | 83.30 | 87.50 | 4.82 | 5.83% | 83.19 | 91.67 | 52058 | 46162 | 8.02% |
| 2025-07-02 | 84.65 | 82.68 | -1.94 | -2.29% | 82.00 | 84.65 | 17802 | 14786 | 2.74% |
| 2025-07-01 | 89.88 | 84.62 | -4.58 | -5.13% | 84.10 | 91.49 | 36692 | 31732 | 5.66% |
| 2025-06-30 | 85.99 | 89.20 | 3.31 | 3.85% | 85.00 | 89.70 | 27445 | 23850 | 4.23% |
| 2025-06-27 | 85.47 | 85.89 | 0.23 | 0.27% | 84.02 | 87.80 | 22505 | 19346 | 3.56% |
| 2025-06-26 | 86.00 | 85.66 | 0.22 | 0.26% | 85.01 | 88.00 | 31749 | 27519 | 5.02% |
| 2025-06-25 | 85.81 | 85.44 | -0.37 | -0.43% | 83.24 | 86.00 | 26256 | 22306 | 4.15% |
| 2025-06-24 | 75.40 | 85.81 | 10.26 | 13.58% | 75.40 | 86.51 | 47825 | 39244 | 7.56% |
| 2025-06-23 | 75.12 | 75.55 | -0.22 | -0.29% | 74.98 | 76.49 | 10165 | 7685 | 1.61% |
| 2025-06-20 | 76.38 | 75.77 | -0.73 | -0.95% | 75.64 | 77.09 | 8530 | 6498 | 1.35% |
| 2025-06-19 | 79.60 | 76.50 | -3.08 | -3.87% | 75.87 | 80.35 | 16872 | 13107 | 2.67% |
| 2025-06-18 | 81.39 | 79.98 | -1.47 | -1.80% | 79.82 | 81.80 | 9003 | 7237 | 1.42% |
| 2025-06-17 | 81.10 | 81.45 | 0.37 | 0.46% | 80.05 | 81.69 | 9753 | 7898 | 1.54% |
| 2025-06-16 | 79.50 | 81.08 | 1.57 | 1.97% | 79.13 | 82.60 | 12546 | 10221 | 1.98% |
| 2025-06-13 | 81.79 | 79.51 | -2.09 | -2.56% | 79.00 | 81.79 | 16849 | 13484 | 2.66% |
| 2025-06-12 | 83.81 | 81.60 | -3.18 | -3.75% | 81.05 | 84.67 | 19488 | 16039 | 3.08% |
| 2025-06-11 | 85.47 | 84.78 | 0.76 | 0.90% | 83.02 | 86.49 | 24334 | 20663 | 3.85% |
| 2025-06-10 | 84.00 | 84.02 | 0.49 | 0.59% | 82.96 | 85.97 | 29381 | 24842 | 4.65% |
| 2025-06-09 | 83.72 | 83.53 | -0.25 | -0.30% | 82.76 | 84.80 | 16560 | 13883 | 2.62% |
| 2025-06-06 | 83.98 | 83.78 | 0.13 | 0.16% | 83.12 | 86.50 | 18086 | 15258 | 2.86% |
| 2025-06-05 | 83.21 | 83.65 | -0.62 | -0.74% | 82.52 | 84.52 | 15694 | 13090 | 2.48% |