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 | 74.21 | 73.70 | -0.50 | -0.67% | 73.59 | 75.24 | 127467 | 94548 | 2.15% |
| 2025-10-30 | 76.38 | 74.20 | -2.18 | -2.85% | 74.20 | 76.38 | 140442 | 105357 | 2.37% |
| 2025-10-29 | 76.08 | 76.38 | 0.23 | 0.30% | 75.00 | 76.77 | 140550 | 106607 | 2.37% |
| 2025-10-28 | 77.79 | 76.15 | -1.70 | -2.18% | 75.95 | 77.79 | 189060 | 145114 | 3.19% |
| 2025-10-27 | 77.88 | 77.85 | -0.34 | -0.43% | 77.00 | 78.99 | 218682 | 170164 | 3.69% |
| 2025-10-24 | 76.40 | 78.19 | 2.18 | 2.87% | 76.35 | 78.43 | 209723 | 162927 | 3.54% |
| 2025-10-23 | 74.50 | 76.01 | 0.49 | 0.65% | 73.70 | 76.22 | 160950 | 120892 | 2.72% |
| 2025-10-22 | 73.37 | 75.52 | 1.65 | 2.23% | 72.22 | 76.78 | 226785 | 169706 | 3.83% |
| 2025-10-21 | 73.39 | 73.87 | 0.53 | 0.72% | 73.10 | 74.46 | 152776 | 112902 | 2.58% |
| 2025-10-20 | 76.02 | 73.34 | -1.14 | -1.53% | 72.72 | 76.20 | 197724 | 146501 | 3.34% |
| 2025-10-17 | 79.00 | 74.48 | -4.62 | -5.84% | 74.30 | 79.48 | 211693 | 161717 | 3.57% |
| 2025-10-16 | 81.80 | 79.10 | -2.60 | -3.18% | 78.43 | 81.80 | 220452 | 176075 | 3.72% |
| 2025-10-15 | 81.88 | 81.70 | -0.78 | -0.95% | 80.00 | 82.80 | 218256 | 177377 | 3.68% |
| 2025-10-14 | 87.21 | 82.48 | -3.00 | -3.51% | 81.72 | 87.67 | 318351 | 267797 | 5.37% |
| 2025-10-13 | 77.88 | 85.48 | 4.66 | 5.77% | 77.71 | 85.99 | 383967 | 320613 | 6.48% |
| 2025-10-10 | 83.99 | 80.82 | -4.34 | -5.10% | 80.59 | 83.99 | 263497 | 215909 | 4.45% |
| 2025-10-09 | 83.40 | 85.16 | 1.87 | 2.25% | 82.91 | 87.10 | 404723 | 344822 | 6.83% |
| 2025-09-30 | 82.74 | 83.29 | 1.21 | 1.47% | 82.30 | 84.48 | 307341 | 256387 | 5.19% |
| 2025-09-29 | 81.50 | 82.08 | 0.38 | 0.47% | 80.10 | 82.77 | 224399 | 182668 | 3.79% |
| 2025-09-26 | 82.40 | 81.70 | -0.97 | -1.17% | 81.68 | 84.46 | 292747 | 243307 | 4.94% |
| 2025-09-25 | 82.50 | 82.67 | -0.41 | -0.49% | 81.65 | 83.35 | 262710 | 216671 | 4.43% |
| 2025-09-24 | 79.50 | 83.08 | 2.77 | 3.45% | 79.32 | 84.12 | 387992 | 319253 | 6.55% |
| 2025-09-23 | 82.18 | 80.31 | -2.61 | -3.15% | 77.91 | 82.78 | 376582 | 300786 | 6.35% |
| 2025-09-22 | 81.65 | 82.92 | 1.19 | 1.46% | 80.09 | 83.64 | 314635 | 258409 | 5.31% |
| 2025-09-19 | 85.10 | 81.73 | -2.73 | -3.23% | 81.66 | 86.50 | 403072 | 337159 | 6.80% |
| 2025-09-18 | 83.00 | 84.46 | 0.39 | 0.46% | 82.18 | 89.90 | 683250 | 585774 | 11.53% |
| 2025-09-17 | 82.12 | 84.07 | 0.79 | 0.95% | 81.88 | 86.95 | 574108 | 484065 | 9.69% |
| 2025-09-16 | 83.00 | 83.28 | -4.14 | -4.74% | 81.35 | 84.80 | 766366 | 633852 | 12.93% |
| 2025-09-15 | 87.42 | 87.42 | 14.57 | 20.00% | 84.45 | 87.42 | 1057392 | 916093 | 17.84% |
| 2025-09-12 | 72.13 | 72.85 | 0.51 | 0.71% | 71.60 | 74.00 | 177196 | 129036 | 2.99% |
| 2025-09-11 | 69.88 | 72.34 | 2.46 | 3.52% | 69.38 | 72.37 | 153283 | 109121 | 2.59% |
| 2025-09-10 | 70.00 | 69.88 | -0.01 | -0.01% | 69.80 | 70.58 | 88224 | 61849 | 1.49% |
| 2025-09-09 | 71.10 | 69.89 | -1.50 | -2.10% | 69.71 | 71.28 | 118534 | 83390 | 2.00% |
| 2025-09-08 | 71.88 | 71.39 | -0.50 | -0.70% | 70.81 | 71.91 | 145231 | 103431 | 2.45% |
| 2025-09-05 | 71.30 | 71.89 | 0.68 | 0.95% | 70.50 | 72.20 | 139138 | 99317 | 2.35% |
| 2025-09-04 | 72.75 | 71.21 | -1.51 | -2.08% | 70.06 | 73.15 | 147149 | 105530 | 2.48% |
| 2025-09-03 | 74.30 | 72.72 | -1.58 | -2.13% | 72.38 | 74.98 | 135214 | 99823 | 2.28% |
| 2025-09-02 | 77.24 | 74.30 | -3.16 | -4.08% | 73.47 | 77.27 | 213426 | 160194 | 3.60% |
| 2025-09-01 | 78.00 | 77.46 | -0.31 | -0.40% | 77.11 | 78.98 | 178259 | 138645 | 3.01% |
| 2025-08-29 | 79.80 | 77.77 | -2.00 | -2.51% | 77.50 | 79.84 | 218644 | 170862 | 3.69% |
| 2025-08-28 | 78.50 | 79.77 | 1.16 | 1.48% | 76.80 | 80.20 | 256539 | 201523 | 4.33% |
| 2025-08-27 | 79.80 | 78.61 | -1.40 | -1.75% | 78.50 | 83.00 | 266905 | 215638 | 4.50% |
| 2025-08-26 | 78.00 | 80.01 | 1.45 | 1.85% | 77.29 | 80.80 | 235073 | 185433 | 3.97% |
| 2025-08-25 | 80.21 | 78.56 | -0.89 | -1.12% | 77.30 | 81.88 | 323649 | 255235 | 5.46% |
| 2025-08-22 | 76.00 | 79.45 | 3.29 | 4.32% | 75.85 | 79.55 | 288635 | 226860 | 4.87% |
| 2025-08-21 | 77.30 | 76.16 | -0.84 | -1.09% | 75.75 | 78.25 | 188323 | 144837 | 3.18% |
| 2025-08-20 | 75.05 | 77.00 | 1.52 | 2.01% | 73.98 | 77.00 | 237390 | 178949 | 4.01% |
| 2025-08-19 | 76.35 | 75.48 | -0.95 | -1.24% | 75.01 | 77.17 | 156558 | 118658 | 2.64% |
| 2025-08-18 | 76.50 | 76.43 | 0.34 | 0.45% | 75.00 | 77.18 | 182997 | 139361 | 3.09% |
| 2025-08-15 | 73.69 | 76.09 | 2.04 | 2.75% | 73.44 | 76.22 | 129984 | 97638 | 2.19% |
| 2025-08-14 | 75.85 | 74.05 | -1.79 | -2.36% | 73.91 | 76.85 | 134505 | 101393 | 2.27% |
| 2025-08-13 | 76.70 | 75.84 | -0.54 | -0.71% | 75.31 | 77.45 | 130559 | 99453 | 2.20% |
| 2025-08-12 | 74.55 | 76.38 | 1.73 | 2.32% | 74.00 | 76.68 | 149701 | 112797 | 2.53% |
| 2025-08-11 | 73.97 | 74.65 | 0.86 | 1.17% | 73.97 | 74.97 | 91707 | 68330 | 1.55% |
| 2025-08-08 | 75.15 | 73.79 | -2.57 | -3.37% | 73.76 | 75.52 | 159346 | 118605 | 2.69% |
| 2025-08-07 | 78.00 | 76.36 | -0.84 | -1.09% | 76.33 | 80.88 | 236692 | 184701 | 3.99% |
| 2025-08-06 | 75.71 | 77.20 | 1.50 | 1.98% | 75.28 | 77.53 | 133771 | 102676 | 2.26% |
| 2025-08-05 | 75.38 | 75.70 | -0.42 | -0.55% | 74.80 | 76.12 | 126695 | 95468 | 2.14% |
| 2025-08-04 | 74.36 | 76.12 | 1.19 | 1.59% | 74.15 | 78.80 | 259744 | 198974 | 4.38% |
| 2025-08-01 | 71.01 | 74.93 | 3.73 | 5.24% | 71.01 | 75.98 | 286756 | 212224 | 4.84% |
| 2025-07-31 | 72.90 | 71.20 | -1.37 | -1.89% | 70.77 | 74.60 | 172840 | 125553 | 2.92% |
| 2025-07-30 | 72.21 | 72.57 | 0.00 | 0.00% | 72.14 | 75.50 | 189291 | 139615 | 3.19% |
| 2025-07-29 | 70.60 | 72.57 | 1.77 | 2.50% | 70.10 | 72.99 | 156476 | 112534 | 2.64% |
| 2025-07-28 | 71.77 | 70.80 | -0.95 | -1.32% | 70.58 | 71.88 | 94702 | 67253 | 1.60% |
| 2025-07-25 | 71.48 | 71.75 | 0.51 | 0.72% | 70.28 | 71.88 | 110971 | 78784 | 1.87% |