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 | 75.02 | 75.64 | 0.33 | 0.44% | 74.40 | 76.29 | 91332 | 69038 | 2.25% |
| 2025-10-30 | 76.21 | 75.31 | -1.62 | -2.11% | 75.01 | 76.78 | 109939 | 83385 | 2.70% |
| 2025-10-29 | 77.00 | 76.93 | 1.58 | 2.10% | 76.42 | 78.50 | 143761 | 111316 | 3.54% |
| 2025-10-28 | 76.30 | 75.35 | -0.95 | -1.25% | 75.35 | 76.94 | 92613 | 70523 | 2.28% |
| 2025-10-27 | 76.06 | 76.30 | 0.64 | 0.85% | 75.75 | 77.35 | 115417 | 88211 | 2.84% |
| 2025-10-24 | 73.88 | 75.66 | 2.32 | 3.16% | 73.87 | 76.28 | 118314 | 88755 | 2.91% |
| 2025-10-23 | 73.87 | 73.34 | -0.66 | -0.89% | 72.48 | 73.87 | 72333 | 52744 | 1.78% |
| 2025-10-22 | 75.13 | 74.00 | -1.53 | -2.03% | 73.52 | 75.13 | 90171 | 67025 | 2.22% |
| 2025-10-21 | 74.52 | 75.53 | 0.54 | 0.72% | 73.89 | 75.97 | 108208 | 81070 | 2.66% |
| 2025-10-20 | 74.13 | 74.99 | 3.48 | 4.87% | 73.18 | 77.38 | 173351 | 130317 | 4.26% |
| 2025-10-17 | 74.00 | 71.51 | -2.94 | -3.95% | 71.50 | 74.45 | 119799 | 86934 | 2.95% |
| 2025-10-16 | 76.19 | 74.45 | -2.26 | -2.95% | 74.18 | 76.34 | 100020 | 75185 | 2.46% |
| 2025-10-15 | 75.99 | 76.71 | 0.69 | 0.91% | 75.09 | 76.83 | 90158 | 68518 | 2.22% |
| 2025-10-14 | 78.98 | 76.02 | -2.63 | -3.34% | 75.60 | 79.50 | 159711 | 123087 | 3.93% |
| 2025-10-13 | 74.48 | 78.65 | 0.81 | 1.04% | 74.08 | 79.09 | 142040 | 109943 | 3.49% |
| 2025-10-10 | 81.50 | 77.84 | -5.11 | -6.16% | 77.51 | 81.94 | 222655 | 176355 | 5.48% |
| 2025-10-09 | 83.55 | 82.95 | 0.20 | 0.24% | 82.38 | 84.40 | 231153 | 192715 | 5.69% |
| 2025-09-30 | 80.03 | 82.75 | 3.15 | 3.96% | 79.92 | 83.17 | 203820 | 166959 | 5.01% |
| 2025-09-29 | 80.58 | 79.60 | -0.66 | -0.82% | 78.66 | 80.99 | 128355 | 102005 | 3.16% |
| 2025-09-26 | 82.02 | 80.26 | -2.52 | -3.04% | 80.12 | 82.78 | 162410 | 131923 | 4.00% |
| 2025-09-25 | 82.60 | 82.78 | -0.01 | -0.01% | 81.42 | 83.34 | 191884 | 158384 | 4.72% |
| 2025-09-24 | 82.87 | 82.79 | 0.00 | 0.00% | 81.00 | 83.74 | 256356 | 211482 | 6.31% |
| 2025-09-23 | 81.00 | 82.79 | 1.99 | 2.46% | 80.00 | 83.00 | 287497 | 234126 | 7.07% |
| 2025-09-22 | 78.00 | 80.80 | 3.20 | 4.12% | 77.07 | 81.38 | 225363 | 180393 | 5.54% |
| 2025-09-19 | 77.71 | 77.60 | 0.06 | 0.08% | 77.17 | 78.99 | 130277 | 101649 | 3.21% |
| 2025-09-18 | 79.50 | 77.54 | -1.35 | -1.71% | 76.62 | 80.75 | 216119 | 171499 | 5.32% |
| 2025-09-17 | 79.14 | 78.89 | -0.85 | -1.07% | 78.00 | 79.75 | 138991 | 109561 | 3.42% |
| 2025-09-16 | 78.58 | 79.74 | 1.73 | 2.22% | 78.12 | 81.58 | 213538 | 171138 | 5.25% |
| 2025-09-15 | 79.88 | 78.01 | -0.34 | -0.43% | 77.92 | 80.12 | 127136 | 99745 | 3.13% |
| 2025-09-12 | 77.97 | 78.35 | 0.48 | 0.62% | 77.32 | 79.85 | 199920 | 156911 | 4.92% |
| 2025-09-11 | 74.95 | 77.87 | 2.65 | 3.52% | 74.50 | 78.40 | 189595 | 146188 | 4.66% |
| 2025-09-10 | 74.86 | 75.22 | 0.36 | 0.48% | 74.86 | 75.94 | 88063 | 66354 | 2.17% |
| 2025-09-09 | 76.81 | 74.86 | -1.85 | -2.41% | 74.56 | 76.81 | 107172 | 80831 | 2.64% |
| 2025-09-08 | 76.00 | 76.71 | 0.10 | 0.13% | 75.63 | 77.46 | 129748 | 99215 | 3.19% |
| 2025-09-05 | 74.55 | 76.61 | 2.31 | 3.11% | 73.45 | 77.01 | 178278 | 134566 | 4.39% |
| 2025-09-04 | 79.01 | 74.30 | -4.56 | -5.78% | 73.30 | 79.45 | 252672 | 191692 | 6.22% |
| 2025-09-03 | 81.72 | 78.86 | -2.69 | -3.30% | 78.28 | 82.38 | 198806 | 159672 | 4.89% |
| 2025-09-02 | 85.30 | 81.55 | -4.05 | -4.73% | 81.00 | 85.53 | 258916 | 214123 | 6.37% |
| 2025-09-01 | 86.80 | 85.60 | 0.60 | 0.71% | 84.20 | 86.97 | 203283 | 173793 | 5.00% |
| 2025-08-29 | 87.00 | 85.00 | -2.90 | -3.30% | 84.00 | 87.10 | 266705 | 227200 | 6.56% |
| 2025-08-28 | 85.18 | 87.90 | 2.62 | 3.07% | 84.40 | 87.92 | 325344 | 280642 | 8.00% |
| 2025-08-27 | 88.98 | 85.28 | -2.59 | -2.95% | 85.28 | 89.82 | 394454 | 347122 | 9.70% |
| 2025-08-26 | 88.79 | 87.87 | -2.99 | -3.29% | 87.45 | 89.98 | 304450 | 269543 | 7.49% |
| 2025-08-25 | 92.01 | 90.86 | 2.46 | 2.78% | 88.47 | 93.97 | 597583 | 543549 | 14.70% |
| 2025-08-22 | 81.33 | 88.40 | 8.04 | 10.00% | 81.33 | 89.98 | 641350 | 551832 | 15.78% |
| 2025-08-21 | 83.00 | 80.36 | -3.36 | -4.01% | 80.11 | 83.71 | 272000 | 222188 | 6.69% |
| 2025-08-20 | 82.00 | 83.72 | 0.45 | 0.54% | 80.01 | 83.76 | 338036 | 276068 | 8.32% |
| 2025-08-19 | 86.50 | 83.27 | -6.75 | -7.50% | 82.12 | 87.45 | 555244 | 470028 | 13.66% |
| 2025-08-18 | 88.00 | 90.02 | 2.25 | 2.56% | 86.66 | 90.50 | 324535 | 289340 | 7.98% |
| 2025-08-15 | 83.01 | 87.77 | 3.37 | 3.99% | 82.80 | 88.88 | 319501 | 276989 | 7.86% |
| 2025-08-14 | 84.82 | 84.40 | -0.34 | -0.40% | 84.40 | 88.76 | 314300 | 272206 | 7.73% |
| 2025-08-13 | 84.20 | 84.74 | -0.48 | -0.56% | 84.02 | 85.45 | 181502 | 153719 | 4.47% |
| 2025-08-12 | 83.66 | 85.22 | 1.32 | 1.57% | 80.33 | 86.12 | 292934 | 245261 | 7.21% |
| 2025-08-11 | 81.51 | 83.90 | 1.70 | 2.07% | 81.51 | 84.86 | 158830 | 132071 | 3.91% |
| 2025-08-08 | 83.51 | 82.20 | -1.92 | -2.28% | 81.28 | 83.89 | 201460 | 165644 | 4.96% |
| 2025-08-07 | 84.00 | 84.12 | 0.15 | 0.18% | 83.02 | 87.44 | 275589 | 234549 | 6.78% |
| 2025-08-06 | 83.10 | 83.97 | -0.78 | -0.92% | 82.55 | 84.76 | 215310 | 179989 | 5.30% |
| 2025-08-05 | 81.66 | 84.75 | 2.93 | 3.58% | 80.88 | 86.38 | 310212 | 260712 | 7.63% |
| 2025-08-04 | 79.25 | 81.82 | 2.11 | 2.65% | 79.13 | 82.35 | 204868 | 166193 | 5.04% |
| 2025-08-01 | 79.76 | 79.71 | 0.11 | 0.14% | 78.50 | 80.59 | 171703 | 136469 | 4.22% |
| 2025-07-31 | 77.35 | 79.60 | 2.34 | 3.03% | 77.25 | 82.17 | 269334 | 214898 | 6.63% |
| 2025-07-30 | 78.60 | 77.26 | -1.60 | -2.03% | 76.80 | 79.68 | 153065 | 119579 | 3.77% |
| 2025-07-29 | 79.22 | 78.86 | -1.11 | -1.39% | 78.30 | 79.65 | 153953 | 121386 | 3.79% |
| 2025-07-28 | 79.10 | 79.97 | 1.68 | 2.15% | 77.32 | 80.78 | 248791 | 197885 | 6.12% |
| 2025-07-25 | 74.20 | 78.29 | 4.31 | 5.83% | 73.70 | 79.01 | 295799 | 225602 | 7.28% |
| 2025-07-24 | 73.10 | 73.98 | 0.91 | 1.25% | 72.72 | 74.09 | 93075 | 68581 | 2.29% |