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 | 92.92 | 86.81 | -5.11 | -5.56% | 86.52 | 93.23 | 331478 | 292489 | 7.88% |
| 2025-10-30 | 95.00 | 91.92 | -1.07 | -1.15% | 91.70 | 96.00 | 349232 | 326587 | 8.30% |
| 2025-10-29 | 90.29 | 92.99 | 1.64 | 1.80% | 90.29 | 97.05 | 411437 | 385179 | 9.78% |
| 2025-10-28 | 88.63 | 91.35 | -2.57 | -2.74% | 88.19 | 92.43 | 433587 | 393049 | 10.31% |
| 2025-10-27 | 92.50 | 93.92 | 3.93 | 4.37% | 89.05 | 94.74 | 502316 | 461388 | 11.94% |
| 2025-10-24 | 85.11 | 89.99 | 6.62 | 7.94% | 84.69 | 90.00 | 417444 | 369683 | 9.93% |
| 2025-10-23 | 83.00 | 83.37 | -0.43 | -0.51% | 80.51 | 83.57 | 217703 | 177935 | 5.18% |
| 2025-10-22 | 85.00 | 83.80 | -2.57 | -2.98% | 82.40 | 85.00 | 227949 | 190307 | 5.42% |
| 2025-10-21 | 84.80 | 86.37 | 2.21 | 2.63% | 84.50 | 88.00 | 280487 | 243210 | 6.67% |
| 2025-10-20 | 86.28 | 84.16 | -0.14 | -0.17% | 83.38 | 87.55 | 250136 | 213641 | 5.95% |
| 2025-10-17 | 90.04 | 84.30 | -5.74 | -6.37% | 84.00 | 91.15 | 331564 | 288049 | 7.88% |
| 2025-10-16 | 88.08 | 90.04 | 0.74 | 0.83% | 87.55 | 93.66 | 417725 | 380801 | 9.93% |
| 2025-10-15 | 87.20 | 89.30 | 1.39 | 1.58% | 86.20 | 90.00 | 312211 | 275299 | 7.42% |
| 2025-10-14 | 91.38 | 87.91 | -1.32 | -1.48% | 87.16 | 93.98 | 413246 | 374963 | 9.83% |
| 2025-10-13 | 84.95 | 89.23 | -0.52 | -0.58% | 84.77 | 91.39 | 356565 | 316658 | 8.48% |
| 2025-10-10 | 94.86 | 89.75 | -6.41 | -6.67% | 89.21 | 95.80 | 449046 | 410451 | 10.68% |
| 2025-10-09 | 93.00 | 96.16 | 7.15 | 8.03% | 90.50 | 101.25 | 706293 | 676695 | 16.79% |
| 2025-09-30 | 84.39 | 89.01 | 6.01 | 7.24% | 84.39 | 93.00 | 607908 | 538293 | 14.45% |
| 2025-09-29 | 83.80 | 83.00 | 1.19 | 1.45% | 81.95 | 84.20 | 187364 | 155764 | 4.45% |
| 2025-09-26 | 84.10 | 81.81 | -3.28 | -3.85% | 81.68 | 86.20 | 261274 | 218941 | 6.21% |
| 2025-09-25 | 85.42 | 85.09 | -1.80 | -2.07% | 84.01 | 85.79 | 309113 | 262528 | 7.35% |
| 2025-09-24 | 83.37 | 86.89 | 2.79 | 3.32% | 83.10 | 88.98 | 510148 | 440462 | 12.13% |
| 2025-09-23 | 83.20 | 84.10 | 0.97 | 1.17% | 81.00 | 85.86 | 348430 | 290935 | 8.28% |
| 2025-09-22 | 82.50 | 83.13 | 1.43 | 1.75% | 81.60 | 84.33 | 316763 | 263761 | 7.53% |
| 2025-09-19 | 81.01 | 81.70 | 1.05 | 1.30% | 81.01 | 84.68 | 365722 | 303980 | 8.70% |
| 2025-09-18 | 82.24 | 80.65 | -1.58 | -1.92% | 79.50 | 84.59 | 392829 | 324219 | 9.34% |
| 2025-09-17 | 83.00 | 82.23 | -0.62 | -0.75% | 81.38 | 84.20 | 265515 | 219518 | 6.31% |
| 2025-09-16 | 83.00 | 82.85 | -0.75 | -0.90% | 81.86 | 84.65 | 314759 | 261285 | 7.48% |
| 2025-09-15 | 88.50 | 83.60 | -1.35 | -1.59% | 82.30 | 89.50 | 523381 | 439871 | 12.44% |
| 2025-09-12 | 74.46 | 84.95 | 10.50 | 14.10% | 74.00 | 87.98 | 686829 | 563476 | 16.33% |
| 2025-09-11 | 71.60 | 74.45 | 2.85 | 3.98% | 70.72 | 74.50 | 188328 | 137924 | 4.48% |
| 2025-09-10 | 71.61 | 71.60 | -0.02 | -0.03% | 71.35 | 72.69 | 94713 | 68169 | 2.25% |
| 2025-09-09 | 73.18 | 71.62 | -2.22 | -3.01% | 71.50 | 73.45 | 114581 | 82821 | 2.72% |
| 2025-09-08 | 73.64 | 73.84 | -0.06 | -0.08% | 72.72 | 74.26 | 132031 | 97157 | 3.14% |
| 2025-09-05 | 71.61 | 73.90 | 2.58 | 3.62% | 70.50 | 74.12 | 174778 | 126914 | 4.16% |
| 2025-09-04 | 74.99 | 71.32 | -3.73 | -4.97% | 69.81 | 75.00 | 242687 | 176614 | 5.77% |
| 2025-09-03 | 77.00 | 75.05 | -2.36 | -3.05% | 75.00 | 78.61 | 249203 | 189791 | 5.93% |
| 2025-09-02 | 78.00 | 77.41 | -1.49 | -1.89% | 75.00 | 81.78 | 389201 | 302426 | 9.25% |
| 2025-09-01 | 77.78 | 78.90 | 3.72 | 4.95% | 77.58 | 81.90 | 387030 | 308247 | 9.20% |
| 2025-08-29 | 76.78 | 75.18 | -2.03 | -2.63% | 74.92 | 76.80 | 194720 | 146802 | 4.63% |
| 2025-08-28 | 75.50 | 77.21 | 1.30 | 1.71% | 74.52 | 77.40 | 286022 | 217708 | 6.80% |
| 2025-08-27 | 77.19 | 75.91 | -1.28 | -1.66% | 75.80 | 80.01 | 363924 | 283872 | 8.65% |
| 2025-08-26 | 75.40 | 77.19 | 1.68 | 2.22% | 74.81 | 78.68 | 273708 | 209549 | 6.51% |
| 2025-08-25 | 76.96 | 75.51 | -0.49 | -0.64% | 74.58 | 79.39 | 342930 | 261828 | 8.15% |
| 2025-08-22 | 73.12 | 76.00 | 2.87 | 3.92% | 73.01 | 76.36 | 297829 | 223945 | 7.08% |
| 2025-08-21 | 74.00 | 73.13 | -0.67 | -0.91% | 72.82 | 76.78 | 327001 | 244668 | 7.78% |
| 2025-08-20 | 70.65 | 73.80 | 2.72 | 3.83% | 70.27 | 73.88 | 246069 | 177149 | 5.85% |
| 2025-08-19 | 71.60 | 71.08 | -0.64 | -0.89% | 70.42 | 72.28 | 162154 | 115955 | 3.86% |
| 2025-08-18 | 70.50 | 71.72 | 1.42 | 2.02% | 69.80 | 72.00 | 222980 | 158790 | 5.30% |
| 2025-08-15 | 68.50 | 70.30 | 1.40 | 2.03% | 68.50 | 70.50 | 167513 | 116760 | 3.98% |
| 2025-08-14 | 69.48 | 68.90 | -0.58 | -0.83% | 68.67 | 71.20 | 225619 | 157952 | 5.36% |
| 2025-08-13 | 69.54 | 69.48 | -0.14 | -0.20% | 69.13 | 70.08 | 164492 | 114461 | 3.91% |
| 2025-08-12 | 69.01 | 69.62 | 1.10 | 1.61% | 68.19 | 70.16 | 191868 | 133089 | 4.56% |
| 2025-08-11 | 67.48 | 68.52 | 1.39 | 2.07% | 67.38 | 69.36 | 122461 | 83989 | 2.91% |
| 2025-08-08 | 68.36 | 67.13 | -1.69 | -2.46% | 67.02 | 68.48 | 116078 | 78534 | 2.76% |
| 2025-08-07 | 68.08 | 68.82 | 0.80 | 1.18% | 67.75 | 69.75 | 183198 | 125929 | 4.36% |
| 2025-08-06 | 66.84 | 68.02 | 1.06 | 1.58% | 66.40 | 68.20 | 110970 | 74792 | 2.64% |
| 2025-08-05 | 67.17 | 66.96 | 0.08 | 0.12% | 66.53 | 67.20 | 73473 | 49098 | 1.75% |
| 2025-08-04 | 66.18 | 66.88 | 0.46 | 0.69% | 66.01 | 66.98 | 67455 | 44921 | 1.60% |
| 2025-08-01 | 66.90 | 66.42 | -0.33 | -0.49% | 65.90 | 67.69 | 96848 | 64530 | 2.30% |
| 2025-07-31 | 67.56 | 66.75 | -1.22 | -1.79% | 66.62 | 68.91 | 146619 | 99320 | 3.49% |
| 2025-07-30 | 68.43 | 67.97 | -0.49 | -0.72% | 67.44 | 70.29 | 205395 | 141744 | 4.88% |
| 2025-07-29 | 67.92 | 68.46 | 0.21 | 0.31% | 67.88 | 68.68 | 104143 | 71078 | 2.48% |
| 2025-07-28 | 68.60 | 68.25 | -0.31 | -0.45% | 67.90 | 68.71 | 92893 | 63361 | 2.21% |
| 2025-07-25 | 67.98 | 68.56 | 0.80 | 1.18% | 67.45 | 68.58 | 136664 | 92971 | 3.25% |
| 2025-07-24 | 65.50 | 67.76 | 2.25 | 3.43% | 65.33 | 68.60 | 186788 | 125843 | 4.44% |