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 | 83.44 | 78.56 | -4.74 | -5.69% | 78.38 | 84.44 | 354314 | 285092 | 6.91% |
| 2025-10-30 | 91.00 | 83.30 | -6.65 | -7.39% | 83.00 | 91.90 | 453555 | 389722 | 8.84% |
| 2025-10-29 | 91.00 | 89.95 | 1.95 | 2.22% | 89.03 | 96.84 | 440457 | 405292 | 8.59% |
| 2025-10-28 | 82.12 | 88.00 | 4.56 | 5.47% | 82.10 | 88.88 | 444045 | 383789 | 8.66% |
| 2025-10-27 | 85.51 | 83.44 | 1.90 | 2.33% | 82.17 | 87.20 | 441232 | 373770 | 8.60% |
| 2025-10-24 | 79.66 | 81.54 | 3.24 | 4.14% | 75.50 | 82.50 | 436618 | 346666 | 8.51% |
| 2025-10-23 | 79.00 | 78.30 | -2.61 | -3.23% | 75.85 | 81.20 | 322794 | 250476 | 6.29% |
| 2025-10-22 | 81.32 | 80.91 | 0.41 | 0.51% | 80.00 | 84.58 | 432837 | 356232 | 8.44% |
| 2025-10-21 | 72.00 | 80.50 | 9.99 | 14.17% | 72.00 | 81.42 | 426530 | 329734 | 8.31% |
| 2025-10-20 | 70.09 | 70.51 | 1.36 | 1.97% | 69.81 | 72.20 | 137007 | 97238 | 2.67% |
| 2025-10-17 | 71.46 | 69.15 | -2.31 | -3.23% | 68.79 | 71.67 | 114845 | 80369 | 2.24% |
| 2025-10-16 | 69.90 | 71.46 | 1.16 | 1.65% | 69.37 | 72.87 | 144762 | 103253 | 2.82% |
| 2025-10-15 | 68.68 | 70.30 | 1.72 | 2.51% | 68.00 | 70.77 | 145904 | 101648 | 2.84% |
| 2025-10-14 | 72.94 | 68.58 | -2.86 | -4.00% | 68.35 | 73.93 | 206140 | 145882 | 4.02% |
| 2025-10-13 | 70.02 | 71.44 | -2.25 | -3.05% | 70.00 | 73.11 | 192869 | 137954 | 3.76% |
| 2025-10-10 | 77.41 | 73.69 | -3.75 | -4.84% | 73.33 | 77.41 | 202946 | 152193 | 3.96% |
| 2025-10-09 | 75.73 | 77.44 | 1.74 | 2.30% | 75.73 | 81.20 | 246911 | 194364 | 4.81% |
| 2025-09-30 | 78.00 | 75.70 | -0.01 | -0.01% | 75.30 | 78.69 | 175745 | 134559 | 3.43% |
| 2025-09-29 | 72.10 | 75.71 | 3.77 | 5.24% | 72.10 | 76.49 | 247428 | 184771 | 4.82% |
| 2025-09-26 | 76.18 | 71.94 | -4.84 | -6.30% | 71.66 | 76.87 | 403864 | 298386 | 7.87% |
| 2025-09-25 | 79.27 | 76.78 | -3.66 | -4.55% | 75.08 | 80.44 | 382633 | 294461 | 7.46% |
| 2025-09-24 | 81.00 | 80.44 | -1.47 | -1.79% | 79.20 | 82.48 | 152806 | 122811 | 2.98% |
| 2025-09-23 | 86.35 | 81.91 | -1.55 | -1.86% | 79.50 | 89.28 | 299243 | 252180 | 5.83% |
| 2025-09-22 | 83.40 | 83.46 | 0.06 | 0.07% | 81.13 | 86.05 | 169839 | 141680 | 3.31% |
| 2025-09-19 | 87.11 | 83.40 | -3.89 | -4.46% | 82.62 | 89.00 | 202055 | 170894 | 3.94% |
| 2025-09-18 | 85.27 | 87.29 | 2.02 | 2.37% | 83.27 | 91.38 | 260087 | 227065 | 5.07% |
| 2025-09-17 | 84.00 | 85.27 | 2.15 | 2.59% | 83.18 | 86.91 | 184981 | 157609 | 3.61% |
| 2025-09-16 | 85.22 | 83.12 | -1.93 | -2.27% | 82.69 | 86.88 | 157471 | 132350 | 3.07% |
| 2025-09-15 | 86.75 | 85.05 | -0.15 | -0.18% | 83.86 | 87.24 | 177548 | 151679 | 3.46% |
| 2025-09-12 | 88.00 | 85.20 | -5.39 | -5.95% | 83.91 | 88.51 | 321825 | 276953 | 6.27% |
| 2025-09-11 | 89.77 | 90.59 | 7.37 | 8.86% | 88.00 | 93.99 | 414961 | 379016 | 8.09% |
| 2025-09-10 | 78.35 | 83.22 | 6.06 | 7.85% | 78.35 | 85.00 | 284643 | 232788 | 5.55% |
| 2025-09-09 | 79.65 | 77.16 | -2.32 | -2.92% | 76.77 | 80.15 | 183135 | 143155 | 3.57% |
| 2025-09-08 | 85.80 | 79.48 | -5.80 | -6.80% | 79.00 | 86.00 | 273854 | 220749 | 5.34% |
| 2025-09-05 | 80.10 | 85.28 | 5.05 | 6.29% | 80.10 | 86.20 | 265925 | 221949 | 5.18% |
| 2025-09-04 | 83.93 | 80.23 | -2.52 | -3.05% | 79.10 | 87.00 | 272011 | 223530 | 5.30% |
| 2025-09-03 | 84.18 | 82.75 | -1.42 | -1.69% | 82.40 | 85.59 | 227278 | 190457 | 4.43% |
| 2025-09-02 | 91.50 | 84.17 | -8.38 | -9.05% | 83.33 | 92.55 | 417610 | 362337 | 8.14% |
| 2025-09-01 | 91.00 | 92.55 | -2.86 | -3.00% | 88.77 | 93.44 | 403881 | 370537 | 7.87% |
| 2025-08-29 | 107.42 | 95.41 | -9.79 | -9.31% | 91.70 | 108.59 | 523926 | 505488 | 10.21% |
| 2025-08-28 | 92.90 | 105.20 | 12.88 | 13.95% | 92.32 | 107.00 | 362999 | 358650 | 7.08% |
| 2025-08-27 | 92.80 | 92.32 | -1.28 | -1.37% | 90.05 | 98.35 | 270725 | 257315 | 5.28% |
| 2025-08-26 | 97.97 | 93.60 | -5.93 | -5.96% | 92.35 | 98.50 | 299319 | 282136 | 5.83% |
| 2025-08-25 | 102.02 | 99.53 | -1.25 | -1.24% | 97.97 | 104.00 | 256172 | 255776 | 4.99% |
| 2025-08-22 | 92.51 | 100.78 | 7.37 | 7.89% | 92.30 | 105.88 | 328486 | 327074 | 6.40% |
| 2025-08-21 | 93.70 | 93.41 | 0.11 | 0.12% | 90.80 | 97.50 | 192207 | 180537 | 3.75% |
| 2025-08-20 | 93.84 | 93.30 | -1.80 | -1.89% | 89.58 | 95.50 | 289907 | 266564 | 5.65% |
| 2025-08-19 | 99.00 | 95.10 | -7.41 | -7.23% | 93.97 | 100.01 | 288291 | 277392 | 5.62% |
| 2025-08-18 | 99.01 | 102.51 | 3.21 | 3.23% | 95.89 | 104.07 | 275212 | 275366 | 5.36% |
| 2025-08-15 | 89.47 | 99.30 | 11.19 | 12.70% | 89.46 | 100.88 | 309141 | 298440 | 6.03% |
| 2025-08-14 | 88.00 | 88.11 | -3.05 | -3.35% | 87.01 | 91.17 | 300962 | 266662 | 5.87% |
| 2025-08-13 | 77.50 | 91.16 | 15.19 | 19.99% | 77.50 | 91.16 | 485031 | 404168 | 9.45% |
| 2025-08-12 | 75.91 | 75.97 | 0.39 | 0.52% | 74.25 | 76.93 | 175855 | 133037 | 3.43% |
| 2025-08-11 | 77.54 | 75.58 | -0.33 | -0.43% | 74.75 | 78.32 | 205572 | 156844 | 4.01% |
| 2025-08-08 | 75.23 | 75.91 | -0.01 | -0.01% | 75.01 | 78.91 | 167801 | 128996 | 3.27% |
| 2025-08-07 | 76.48 | 75.92 | -0.58 | -0.76% | 75.08 | 78.50 | 182656 | 139211 | 3.56% |
| 2025-08-06 | 77.52 | 76.50 | -1.45 | -1.86% | 75.65 | 79.58 | 173930 | 133844 | 3.39% |
| 2025-08-05 | 78.03 | 77.95 | 0.56 | 0.72% | 76.92 | 80.26 | 198953 | 155888 | 3.88% |
| 2025-08-04 | 80.53 | 77.39 | -4.29 | -5.25% | 75.70 | 81.50 | 367889 | 286614 | 7.17% |
| 2025-08-01 | 83.63 | 81.68 | -2.72 | -3.22% | 80.88 | 84.20 | 196958 | 161342 | 3.84% |
| 2025-07-31 | 81.62 | 84.40 | 4.38 | 5.47% | 81.62 | 86.88 | 276173 | 234838 | 5.38% |
| 2025-07-30 | 81.38 | 80.02 | -3.02 | -3.64% | 78.51 | 83.83 | 245036 | 196608 | 4.78% |
| 2025-07-29 | 80.74 | 83.04 | 2.31 | 2.86% | 78.00 | 83.10 | 240198 | 192969 | 4.68% |
| 2025-07-28 | 76.76 | 80.73 | 4.63 | 6.08% | 76.00 | 82.55 | 292332 | 232335 | 5.70% |
| 2025-07-25 | 77.71 | 76.10 | -1.67 | -2.15% | 74.10 | 77.99 | 191754 | 145744 | 3.74% |
| 2025-07-24 | 74.10 | 77.77 | 5.75 | 7.98% | 73.19 | 81.52 | 338269 | 263160 | 6.59% |