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 | 89.76 | 83.60 | -4.40 | -5.00% | 83.32 | 89.78 | 430338 | 366586 | 8.86% |
| 2025-10-30 | 92.30 | 88.00 | -4.52 | -4.89% | 88.00 | 93.78 | 535795 | 484807 | 11.03% |
| 2025-10-29 | 86.85 | 92.52 | 4.37 | 4.96% | 86.85 | 92.52 | 554430 | 499982 | 11.42% |
| 2025-10-28 | 89.14 | 88.15 | -2.66 | -2.93% | 87.47 | 91.50 | 511449 | 456907 | 10.53% |
| 2025-10-27 | 90.48 | 90.81 | 2.19 | 2.47% | 89.11 | 92.89 | 699627 | 636526 | 14.41% |
| 2025-10-24 | 84.80 | 88.62 | 5.19 | 6.22% | 84.03 | 88.80 | 647772 | 562014 | 13.34% |
| 2025-10-23 | 83.73 | 83.43 | -1.87 | -2.19% | 81.52 | 84.25 | 300779 | 249532 | 6.19% |
| 2025-10-22 | 83.40 | 85.30 | 0.43 | 0.51% | 82.51 | 87.27 | 476207 | 403981 | 9.81% |
| 2025-10-21 | 82.40 | 84.87 | 2.82 | 3.44% | 81.02 | 85.27 | 490501 | 409135 | 10.10% |
| 2025-10-20 | 84.60 | 82.05 | -0.78 | -0.94% | 81.50 | 85.01 | 372188 | 309628 | 7.67% |
| 2025-10-17 | 85.00 | 82.83 | -2.17 | -2.55% | 82.44 | 85.51 | 363989 | 304313 | 7.50% |
| 2025-10-16 | 84.00 | 85.00 | 0.22 | 0.26% | 83.44 | 87.45 | 477880 | 408507 | 9.84% |
| 2025-10-15 | 84.03 | 84.78 | 0.85 | 1.01% | 83.12 | 85.37 | 497182 | 419476 | 10.24% |
| 2025-10-14 | 93.50 | 83.93 | -8.33 | -9.03% | 83.60 | 93.96 | 780441 | 684953 | 16.07% |
| 2025-10-13 | 92.01 | 92.26 | -2.49 | -2.63% | 90.96 | 95.51 | 587474 | 546858 | 12.10% |
| 2025-10-10 | 94.51 | 94.75 | -0.79 | -0.83% | 93.51 | 98.76 | 645976 | 618512 | 13.30% |
| 2025-10-09 | 101.20 | 95.54 | -4.08 | -4.10% | 95.00 | 102.59 | 812666 | 804766 | 16.74% |
| 2025-09-30 | 104.00 | 99.62 | -4.50 | -4.32% | 98.01 | 107.66 | 940317 | 963629 | 19.37% |
| 2025-09-29 | 95.00 | 104.12 | 8.52 | 8.91% | 94.55 | 106.99 | 1112262 | 1104670 | 22.91% |
| 2025-09-26 | 94.13 | 95.60 | 1.01 | 1.07% | 90.11 | 96.66 | 1105852 | 1036159 | 22.77% |
| 2025-09-25 | 97.73 | 94.59 | -1.73 | -1.80% | 92.40 | 99.50 | 1118169 | 1058716 | 23.03% |
| 2025-09-24 | 87.02 | 96.32 | 16.05 | 20.00% | 86.22 | 96.32 | 1239245 | 1128973 | 25.52% |
| 2025-09-23 | 80.27 | 80.27 | 13.38 | 20.00% | 77.88 | 80.27 | 530374 | 424069 | 10.92% |
| 2025-09-22 | 64.01 | 66.89 | 2.90 | 4.53% | 64.00 | 67.80 | 382318 | 251525 | 7.87% |
| 2025-09-19 | 65.87 | 63.99 | -0.90 | -1.39% | 63.80 | 67.13 | 344106 | 224418 | 7.09% |
| 2025-09-18 | 66.75 | 64.89 | 0.14 | 0.22% | 63.66 | 68.88 | 566382 | 375023 | 11.66% |
| 2025-09-17 | 60.01 | 64.75 | 5.03 | 8.42% | 59.80 | 65.10 | 489812 | 307896 | 10.09% |
| 2025-09-16 | 60.00 | 59.72 | -0.14 | -0.23% | 59.38 | 61.15 | 264350 | 158469 | 5.44% |
| 2025-09-15 | 62.21 | 59.86 | -1.33 | -2.17% | 58.74 | 62.37 | 337591 | 201975 | 6.95% |
| 2025-09-12 | 60.81 | 61.19 | 2.09 | 3.54% | 59.55 | 62.76 | 473163 | 290955 | 9.74% |
| 2025-09-11 | 56.03 | 59.10 | 2.65 | 4.69% | 55.61 | 59.85 | 387918 | 225643 | 7.99% |
| 2025-09-10 | 55.91 | 56.45 | 0.74 | 1.33% | 55.60 | 57.48 | 220319 | 124507 | 4.54% |
| 2025-09-09 | 58.18 | 55.71 | -2.79 | -4.77% | 55.20 | 58.20 | 263381 | 148852 | 5.42% |
| 2025-09-08 | 57.86 | 58.50 | 1.44 | 2.52% | 56.60 | 58.86 | 356577 | 206368 | 7.34% |
| 2025-09-05 | 54.71 | 57.06 | 2.90 | 5.35% | 53.95 | 57.40 | 381116 | 210917 | 7.85% |
| 2025-09-04 | 59.75 | 54.16 | -5.20 | -8.76% | 53.36 | 60.30 | 566556 | 316863 | 11.67% |
| 2025-09-03 | 59.48 | 59.36 | 0.45 | 0.76% | 58.55 | 61.43 | 450342 | 270111 | 9.27% |
| 2025-09-02 | 63.43 | 58.91 | -3.59 | -5.74% | 58.51 | 63.51 | 549324 | 332049 | 11.31% |
| 2025-09-01 | 60.54 | 62.50 | 2.75 | 4.60% | 57.84 | 64.55 | 782837 | 477082 | 16.12% |
| 2025-08-29 | 60.80 | 59.75 | -1.57 | -2.56% | 58.17 | 61.55 | 648078 | 386672 | 13.35% |
| 2025-08-28 | 60.01 | 61.32 | 1.73 | 2.90% | 58.43 | 62.50 | 953504 | 577819 | 19.64% |
| 2025-08-27 | 51.13 | 59.59 | 8.65 | 16.98% | 50.73 | 61.13 | 1265322 | 735635 | 26.06% |
| 2025-08-26 | 50.74 | 50.94 | -0.37 | -0.72% | 50.21 | 52.01 | 334197 | 170643 | 6.88% |
| 2025-08-25 | 52.00 | 51.31 | 0.16 | 0.31% | 50.63 | 54.39 | 537558 | 278584 | 11.07% |
| 2025-08-22 | 48.76 | 51.15 | 2.39 | 4.90% | 48.68 | 51.88 | 512038 | 258806 | 10.55% |
| 2025-08-21 | 49.50 | 48.76 | -0.69 | -1.40% | 48.51 | 49.89 | 264813 | 130077 | 5.45% |
| 2025-08-20 | 48.18 | 49.45 | 1.03 | 2.13% | 47.33 | 49.49 | 329347 | 159626 | 6.78% |
| 2025-08-19 | 49.60 | 48.42 | -1.13 | -2.28% | 48.24 | 49.64 | 302656 | 147779 | 6.23% |
| 2025-08-18 | 45.98 | 49.55 | 3.91 | 8.57% | 45.64 | 51.90 | 580914 | 282119 | 11.96% |
| 2025-08-15 | 44.64 | 45.64 | 0.80 | 1.78% | 44.62 | 45.82 | 222655 | 100925 | 4.59% |
| 2025-08-14 | 45.51 | 44.84 | -0.49 | -1.08% | 44.65 | 46.18 | 262033 | 119121 | 5.40% |
| 2025-08-13 | 44.67 | 45.33 | 0.63 | 1.41% | 44.48 | 45.46 | 253106 | 114370 | 5.21% |
| 2025-08-12 | 44.05 | 44.70 | 0.66 | 1.50% | 43.66 | 44.80 | 189833 | 84035 | 3.91% |
| 2025-08-11 | 43.80 | 44.04 | 0.23 | 0.52% | 43.70 | 44.38 | 113470 | 50037 | 2.34% |
| 2025-08-08 | 44.66 | 43.81 | -0.87 | -1.95% | 43.76 | 44.67 | 132105 | 58167 | 2.72% |
| 2025-08-07 | 44.55 | 44.68 | 0.22 | 0.49% | 44.26 | 45.21 | 200564 | 89756 | 4.13% |
| 2025-08-06 | 44.00 | 44.46 | 0.42 | 0.95% | 43.72 | 44.65 | 114926 | 50833 | 2.37% |
| 2025-08-05 | 44.05 | 44.04 | -0.08 | -0.18% | 43.85 | 44.15 | 93686 | 41203 | 1.93% |
| 2025-08-04 | 43.55 | 44.12 | 0.44 | 1.01% | 43.35 | 44.44 | 113311 | 49852 | 2.33% |
| 2025-08-01 | 43.50 | 43.68 | 0.24 | 0.55% | 43.12 | 44.28 | 134220 | 58757 | 2.76% |
| 2025-07-31 | 44.26 | 43.44 | -0.90 | -2.03% | 43.25 | 44.76 | 164927 | 72485 | 3.40% |
| 2025-07-30 | 44.90 | 44.34 | -0.71 | -1.58% | 44.03 | 45.15 | 153810 | 68672 | 3.17% |
| 2025-07-29 | 44.83 | 45.05 | -0.04 | -0.09% | 44.69 | 45.23 | 134598 | 60477 | 2.77% |
| 2025-07-28 | 45.58 | 45.09 | -0.22 | -0.49% | 44.89 | 45.69 | 152237 | 68807 | 3.14% |
| 2025-07-25 | 45.13 | 45.31 | 0.18 | 0.40% | 44.61 | 45.40 | 175088 | 78775 | 3.61% |