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 | 83.75 | 83.18 | -0.62 | -0.74% | 83.10 | 88.24 | 879815 | 753352 | 4.73% |
| 2025-10-30 | 83.60 | 83.80 | 0.21 | 0.25% | 81.85 | 86.93 | 1055764 | 888804 | 5.67% |
| 2025-10-29 | 77.03 | 83.59 | 6.06 | 7.82% | 77.03 | 83.99 | 974327 | 793314 | 5.23% |
| 2025-10-28 | 76.92 | 77.53 | 0.64 | 0.83% | 76.92 | 79.44 | 675267 | 527636 | 3.63% |
| 2025-10-27 | 80.00 | 76.89 | -3.36 | -4.19% | 75.00 | 80.61 | 1171689 | 906518 | 6.29% |
| 2025-10-24 | 78.56 | 80.25 | 1.76 | 2.24% | 77.50 | 80.30 | 697481 | 552612 | 3.75% |
| 2025-10-23 | 77.21 | 78.49 | 0.87 | 1.12% | 75.64 | 78.81 | 466815 | 361150 | 2.51% |
| 2025-10-22 | 77.63 | 77.62 | -1.03 | -1.31% | 76.00 | 79.20 | 416140 | 322162 | 2.24% |
| 2025-10-21 | 77.36 | 78.65 | 2.16 | 2.82% | 76.31 | 79.18 | 538237 | 421158 | 2.89% |
| 2025-10-20 | 77.65 | 76.49 | 0.20 | 0.26% | 75.63 | 79.29 | 555967 | 430077 | 2.99% |
| 2025-10-17 | 82.58 | 76.29 | -7.46 | -8.91% | 76.28 | 83.00 | 726552 | 568565 | 3.90% |
| 2025-10-16 | 80.28 | 83.75 | 2.52 | 3.10% | 79.36 | 84.87 | 758273 | 628572 | 4.07% |
| 2025-10-15 | 79.00 | 81.23 | 2.18 | 2.76% | 76.75 | 81.49 | 570657 | 451203 | 3.07% |
| 2025-10-14 | 83.45 | 79.05 | -4.32 | -5.18% | 77.58 | 85.64 | 831850 | 678007 | 4.47% |
| 2025-10-13 | 76.20 | 83.37 | 2.99 | 3.72% | 76.00 | 83.98 | 818110 | 665454 | 4.40% |
| 2025-10-10 | 88.10 | 80.38 | -9.89 | -10.96% | 79.89 | 88.29 | 1008752 | 834924 | 5.42% |
| 2025-10-09 | 91.14 | 90.27 | -0.73 | -0.80% | 88.10 | 94.44 | 907053 | 825131 | 4.87% |
| 2025-09-30 | 83.00 | 91.00 | 7.32 | 8.75% | 82.60 | 91.98 | 1088358 | 946097 | 5.85% |
| 2025-09-29 | 79.99 | 83.68 | 6.41 | 8.30% | 79.99 | 86.70 | 1081816 | 899681 | 5.81% |
| 2025-09-26 | 79.79 | 77.27 | -4.01 | -4.93% | 77.20 | 82.02 | 735763 | 583109 | 3.95% |
| 2025-09-25 | 76.04 | 81.28 | 4.94 | 6.47% | 76.03 | 83.88 | 1232462 | 984596 | 6.62% |
| 2025-09-24 | 73.71 | 76.34 | 2.53 | 3.43% | 71.87 | 77.48 | 984800 | 739522 | 5.29% |
| 2025-09-23 | 71.81 | 73.81 | 2.00 | 2.79% | 71.79 | 76.88 | 1079491 | 803220 | 5.80% |
| 2025-09-22 | 71.30 | 71.81 | 0.40 | 0.56% | 70.60 | 72.78 | 456679 | 326178 | 2.45% |
| 2025-09-19 | 70.44 | 71.41 | 0.93 | 1.32% | 70.30 | 73.86 | 786376 | 568315 | 4.22% |
| 2025-09-18 | 72.82 | 70.48 | -3.48 | -4.71% | 69.18 | 73.60 | 989055 | 707424 | 5.31% |
| 2025-09-17 | 72.87 | 73.96 | 0.42 | 0.57% | 71.75 | 75.64 | 902279 | 665083 | 4.85% |
| 2025-09-16 | 74.47 | 73.78 | -0.14 | -0.19% | 71.73 | 74.92 | 896199 | 655235 | 4.81% |
| 2025-09-15 | 75.99 | 73.92 | 0.11 | 0.15% | 73.66 | 80.94 | 1341130 | 1034121 | 7.20% |
| 2025-09-12 | 72.00 | 73.81 | 2.11 | 2.94% | 71.00 | 76.98 | 1230351 | 906902 | 6.61% |
| 2025-09-11 | 69.90 | 71.70 | 1.55 | 2.21% | 68.13 | 72.71 | 1059155 | 753103 | 5.69% |
| 2025-09-10 | 70.00 | 70.15 | -2.08 | -2.88% | 69.00 | 71.30 | 1091632 | 764021 | 5.86% |
| 2025-09-09 | 73.10 | 72.23 | -2.72 | -3.63% | 71.60 | 74.88 | 1051747 | 767380 | 5.65% |
| 2025-09-08 | 81.00 | 74.95 | -3.05 | -3.91% | 72.98 | 81.00 | 1813005 | 1377072 | 9.74% |
| 2025-09-05 | 68.00 | 78.00 | 11.10 | 16.59% | 67.00 | 78.90 | 1705918 | 1235669 | 9.16% |
| 2025-09-04 | 66.08 | 66.90 | 2.89 | 4.51% | 65.28 | 72.77 | 1561461 | 1067539 | 8.39% |
| 2025-09-03 | 57.86 | 64.01 | 6.90 | 12.08% | 57.85 | 65.56 | 1384718 | 880737 | 7.44% |
| 2025-09-02 | 55.81 | 57.11 | 1.24 | 2.22% | 55.30 | 57.89 | 736583 | 416306 | 3.96% |
| 2025-09-01 | 57.45 | 55.87 | -1.32 | -2.31% | 55.50 | 58.14 | 679234 | 381985 | 3.65% |
| 2025-08-29 | 53.60 | 57.19 | 3.66 | 6.84% | 53.53 | 59.00 | 1031336 | 584427 | 5.54% |
| 2025-08-28 | 53.00 | 53.53 | 0.28 | 0.53% | 52.00 | 54.79 | 680975 | 364045 | 3.66% |
| 2025-08-27 | 50.35 | 53.25 | 2.90 | 5.76% | 50.20 | 56.68 | 1144803 | 613699 | 6.15% |
| 2025-08-26 | 49.49 | 50.35 | 0.48 | 0.96% | 48.80 | 51.50 | 567726 | 285273 | 3.05% |
| 2025-08-25 | 48.84 | 49.87 | 1.37 | 2.82% | 48.27 | 50.74 | 679505 | 336673 | 3.65% |
| 2025-08-22 | 47.20 | 48.50 | 0.43 | 0.89% | 47.11 | 50.25 | 692952 | 339323 | 3.72% |
| 2025-08-21 | 48.56 | 48.07 | -0.43 | -0.89% | 47.82 | 48.74 | 309618 | 149582 | 1.66% |
| 2025-08-20 | 47.18 | 48.50 | 0.87 | 1.83% | 47.03 | 48.57 | 377610 | 180531 | 2.03% |
| 2025-08-19 | 47.43 | 47.63 | 0.21 | 0.44% | 47.00 | 48.31 | 393279 | 187550 | 2.11% |
| 2025-08-18 | 47.18 | 47.42 | 0.67 | 1.43% | 46.73 | 47.98 | 489452 | 231664 | 2.63% |
| 2025-08-15 | 45.25 | 46.75 | 1.34 | 2.95% | 45.21 | 46.95 | 497340 | 231080 | 2.67% |
| 2025-08-14 | 46.26 | 45.41 | -0.69 | -1.50% | 44.85 | 46.35 | 357676 | 163444 | 1.92% |
| 2025-08-13 | 45.78 | 46.10 | 0.17 | 0.37% | 45.51 | 46.50 | 327636 | 150587 | 1.76% |
| 2025-08-12 | 46.34 | 45.93 | -0.66 | -1.42% | 45.31 | 46.34 | 382858 | 175117 | 2.06% |
| 2025-08-11 | 44.90 | 46.59 | 2.71 | 6.18% | 44.60 | 46.88 | 704545 | 322386 | 3.78% |
| 2025-08-08 | 43.98 | 43.88 | -0.18 | -0.41% | 43.81 | 44.25 | 190586 | 83853 | 1.02% |
| 2025-08-07 | 44.44 | 44.06 | -0.20 | -0.45% | 43.80 | 44.98 | 312934 | 138435 | 1.68% |
| 2025-08-06 | 44.15 | 44.26 | 0.09 | 0.20% | 43.68 | 44.29 | 199279 | 87829 | 1.07% |
| 2025-08-05 | 44.10 | 44.17 | 0.10 | 0.23% | 43.87 | 44.32 | 216010 | 95273 | 1.16% |
| 2025-08-04 | 43.79 | 44.07 | 0.17 | 0.39% | 43.40 | 44.18 | 230332 | 100861 | 1.24% |
| 2025-08-01 | 44.33 | 43.90 | -0.38 | -0.86% | 43.69 | 44.77 | 307440 | 135635 | 1.65% |
| 2025-07-31 | 45.90 | 44.28 | -1.71 | -3.72% | 44.11 | 46.14 | 371535 | 167533 | 2.00% |
| 2025-07-30 | 47.48 | 45.99 | -1.60 | -3.36% | 45.78 | 47.59 | 319302 | 148607 | 1.72% |
| 2025-07-29 | 47.20 | 47.59 | 0.17 | 0.36% | 46.88 | 47.66 | 239884 | 113467 | 1.29% |
| 2025-07-28 | 46.92 | 47.42 | 0.32 | 0.68% | 46.70 | 48.30 | 320726 | 152365 | 1.72% |
| 2025-07-25 | 47.60 | 47.10 | -0.44 | -0.93% | 46.90 | 47.87 | 267442 | 126627 | 1.44% |
| 2025-07-24 | 45.96 | 47.54 | 1.44 | 3.12% | 45.96 | 47.98 | 458232 | 216301 | 2.46% |