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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 83.50 | 79.82 | -3.88 | -4.64% | 79.74 | 83.69 | 652662 | 530549 | 6.49% |
| 2025-10-30 | 86.83 | 83.70 | -3.68 | -4.21% | 83.44 | 86.83 | 667219 | 564137 | 6.64% |
| 2025-10-29 | 87.78 | 87.38 | 0.75 | 0.87% | 85.93 | 89.28 | 724273 | 635791 | 7.21% |
| 2025-10-28 | 87.04 | 86.63 | -0.37 | -0.43% | 86.01 | 88.98 | 797988 | 697303 | 7.94% |
| 2025-10-27 | 84.00 | 87.00 | 5.98 | 7.38% | 83.30 | 88.97 | 1137346 | 974038 | 11.32% |
| 2025-10-24 | 78.50 | 81.02 | -1.58 | -1.91% | 76.90 | 81.45 | 1144748 | 903585 | 11.39% |
| 2025-10-23 | 84.16 | 82.60 | -2.56 | -3.01% | 80.53 | 84.50 | 575406 | 470989 | 5.73% |
| 2025-10-22 | 82.72 | 85.16 | 2.38 | 2.88% | 82.10 | 87.17 | 784753 | 668359 | 7.81% |
| 2025-10-21 | 80.80 | 82.78 | 3.04 | 3.81% | 79.69 | 83.95 | 744717 | 612099 | 7.41% |
| 2025-10-20 | 79.51 | 79.74 | 2.24 | 2.89% | 78.90 | 82.68 | 616029 | 496815 | 6.13% |
| 2025-10-17 | 81.27 | 77.50 | -3.46 | -4.27% | 77.34 | 81.50 | 491308 | 385005 | 4.89% |
| 2025-10-16 | 79.62 | 80.96 | 0.59 | 0.73% | 79.02 | 83.11 | 570956 | 463914 | 5.68% |
| 2025-10-15 | 78.80 | 80.37 | 1.81 | 2.30% | 77.19 | 80.67 | 574699 | 454082 | 5.72% |
| 2025-10-14 | 84.10 | 78.56 | -3.96 | -4.80% | 78.10 | 84.48 | 722410 | 586078 | 7.19% |
| 2025-10-13 | 80.47 | 82.52 | -2.72 | -3.19% | 80.47 | 84.20 | 608029 | 500853 | 6.05% |
| 2025-10-10 | 87.50 | 85.24 | -3.17 | -3.59% | 84.79 | 88.34 | 669524 | 577875 | 6.66% |
| 2025-10-09 | 90.15 | 88.41 | -4.07 | -4.40% | 88.11 | 91.90 | 970482 | 867595 | 9.66% |
| 2025-09-30 | 100.19 | 92.48 | -6.67 | -6.73% | 91.77 | 100.66 | 1179614 | 1119626 | 11.74% |
| 2025-09-29 | 94.01 | 99.15 | 6.95 | 7.54% | 93.00 | 99.85 | 861969 | 841166 | 8.58% |
| 2025-09-26 | 98.00 | 92.20 | -5.48 | -5.61% | 92.20 | 100.89 | 1130274 | 1086685 | 11.25% |
| 2025-09-25 | 91.10 | 97.68 | 8.88 | 10.00% | 90.18 | 97.68 | 1032287 | 982995 | 10.27% |
| 2025-09-24 | 86.96 | 88.80 | 0.55 | 0.62% | 85.40 | 89.33 | 688422 | 603659 | 6.85% |
| 2025-09-23 | 93.98 | 88.25 | -4.10 | -4.44% | 85.94 | 95.55 | 1162121 | 1038127 | 11.56% |
| 2025-09-22 | 91.92 | 92.35 | 1.23 | 1.35% | 87.03 | 93.76 | 952669 | 867719 | 9.48% |
| 2025-09-19 | 88.30 | 91.12 | 3.55 | 4.05% | 87.50 | 94.54 | 991945 | 903340 | 9.87% |
| 2025-09-18 | 85.00 | 87.57 | 2.00 | 2.34% | 83.33 | 91.33 | 1182285 | 1030382 | 11.76% |
| 2025-09-17 | 82.48 | 85.57 | 4.23 | 5.20% | 82.10 | 86.92 | 897802 | 763603 | 8.93% |
| 2025-09-16 | 81.58 | 81.34 | 0.08 | 0.10% | 80.28 | 83.99 | 856025 | 699839 | 8.52% |
| 2025-09-15 | 78.53 | 81.26 | 4.17 | 5.41% | 76.90 | 83.98 | 1089570 | 887480 | 10.84% |
| 2025-09-12 | 71.00 | 77.09 | 4.82 | 6.67% | 70.43 | 78.50 | 1290528 | 970237 | 12.84% |
| 2025-09-11 | 68.30 | 72.27 | 6.57 | 10.00% | 67.50 | 72.27 | 964215 | 676291 | 9.59% |
| 2025-09-10 | 66.00 | 65.70 | 0.97 | 1.50% | 64.59 | 66.95 | 600369 | 395596 | 5.97% |
| 2025-09-09 | 65.82 | 64.73 | -2.06 | -3.08% | 64.29 | 66.69 | 499384 | 326372 | 4.97% |
| 2025-09-08 | 66.88 | 66.79 | -0.75 | -1.11% | 64.78 | 67.94 | 749779 | 496373 | 7.46% |
| 2025-09-05 | 64.41 | 67.54 | 2.74 | 4.23% | 62.50 | 67.67 | 1122676 | 732197 | 11.17% |
| 2025-09-04 | 72.98 | 64.80 | -7.20 | -10.00% | 64.80 | 73.40 | 1102111 | 742756 | 10.97% |
| 2025-09-03 | 75.51 | 72.00 | -2.26 | -3.04% | 70.53 | 75.70 | 1230723 | 888145 | 12.25% |
| 2025-09-02 | 75.39 | 74.26 | -1.00 | -1.33% | 73.12 | 80.12 | 1794694 | 1365181 | 17.86% |
| 2025-09-01 | 74.50 | 75.26 | 6.84 | 10.00% | 72.80 | 75.26 | 1187844 | 884679 | 11.82% |
| 2025-08-29 | 64.65 | 68.42 | 4.02 | 6.24% | 63.03 | 69.60 | 1041439 | 692484 | 10.36% |
| 2025-08-28 | 60.56 | 64.40 | 3.52 | 5.78% | 60.56 | 64.43 | 1035011 | 648690 | 10.30% |
| 2025-08-27 | 60.18 | 60.88 | 0.81 | 1.35% | 60.18 | 63.87 | 960646 | 599032 | 9.56% |
| 2025-08-26 | 59.92 | 60.07 | 0.10 | 0.17% | 59.20 | 61.42 | 646807 | 389991 | 6.44% |
| 2025-08-25 | 60.53 | 59.97 | 1.34 | 2.29% | 59.20 | 61.50 | 1072225 | 646205 | 10.67% |
| 2025-08-22 | 55.02 | 58.63 | 4.08 | 7.48% | 55.02 | 59.64 | 914499 | 529899 | 9.10% |
| 2025-08-21 | 55.60 | 54.55 | -0.23 | -0.42% | 54.26 | 56.18 | 589004 | 324432 | 5.86% |
| 2025-08-20 | 52.05 | 54.78 | 1.95 | 3.69% | 51.08 | 55.28 | 638800 | 340669 | 6.36% |
| 2025-08-19 | 52.49 | 52.83 | 0.59 | 1.13% | 52.28 | 54.44 | 539226 | 287360 | 5.37% |
| 2025-08-18 | 51.52 | 52.24 | 0.72 | 1.40% | 51.35 | 52.74 | 513780 | 268041 | 5.11% |
| 2025-08-15 | 51.35 | 51.52 | -0.12 | -0.23% | 51.14 | 52.35 | 381655 | 196904 | 3.80% |
| 2025-08-14 | 52.70 | 51.64 | -1.36 | -2.57% | 51.40 | 52.83 | 339765 | 176992 | 3.38% |
| 2025-08-13 | 51.74 | 53.00 | 1.30 | 2.51% | 51.46 | 53.20 | 487465 | 256737 | 4.85% |
| 2025-08-12 | 50.98 | 51.70 | 0.32 | 0.62% | 50.85 | 51.85 | 298318 | 153153 | 2.97% |
| 2025-08-11 | 49.40 | 51.38 | 1.95 | 3.94% | 49.35 | 51.38 | 398480 | 201664 | 3.97% |
| 2025-08-08 | 49.44 | 49.43 | -0.17 | -0.34% | 49.21 | 50.12 | 205658 | 102046 | 2.05% |
| 2025-08-07 | 50.98 | 49.60 | -1.42 | -2.78% | 48.75 | 51.25 | 463358 | 230059 | 4.61% |
| 2025-08-06 | 50.82 | 51.02 | -0.08 | -0.16% | 50.71 | 51.59 | 246443 | 125834 | 2.45% |
| 2025-08-05 | 50.66 | 51.10 | 1.04 | 2.08% | 50.06 | 51.70 | 378106 | 192066 | 3.76% |
| 2025-08-04 | 49.65 | 50.06 | -0.02 | -0.04% | 49.52 | 50.49 | 242658 | 121288 | 2.41% |
| 2025-08-01 | 50.39 | 50.08 | -0.48 | -0.95% | 49.45 | 51.48 | 387076 | 194815 | 3.85% |
| 2025-07-31 | 50.93 | 50.56 | 0.28 | 0.56% | 50.24 | 52.35 | 551895 | 283362 | 5.49% |
| 2025-07-30 | 51.15 | 50.28 | -1.17 | -2.27% | 49.81 | 51.23 | 351584 | 177279 | 3.50% |
| 2025-07-29 | 50.03 | 51.45 | 1.03 | 2.04% | 49.70 | 51.50 | 467091 | 236641 | 4.65% |
| 2025-07-28 | 48.77 | 50.42 | 2.57 | 5.37% | 48.58 | 50.83 | 638659 | 318759 | 6.35% |
| 2025-07-25 | 48.08 | 47.85 | -0.22 | -0.46% | 47.41 | 48.17 | 198191 | 94748 | 1.97% |
| 2025-07-24 | 48.76 | 48.07 | 0.04 | 0.08% | 47.60 | 48.87 | 288702 | 138626 | 2.87% |