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 | 95.28 | 94.00 | -1.80 | -1.88% | 93.35 | 96.58 | 99382 | 94076 | 4.49% |
| 2025-10-30 | 98.08 | 95.80 | -2.38 | -2.42% | 95.72 | 98.98 | 123538 | 119646 | 5.59% |
| 2025-10-29 | 97.24 | 98.18 | 0.78 | 0.80% | 95.75 | 98.97 | 144685 | 140776 | 6.54% |
| 2025-10-28 | 99.65 | 97.40 | -3.25 | -3.23% | 96.90 | 99.65 | 158280 | 155482 | 7.16% |
| 2025-10-27 | 97.61 | 100.65 | 4.61 | 4.80% | 95.69 | 101.51 | 230249 | 226297 | 10.41% |
| 2025-10-24 | 93.77 | 96.04 | 3.83 | 4.15% | 92.90 | 97.00 | 192524 | 183937 | 8.71% |
| 2025-10-23 | 91.70 | 92.21 | -0.24 | -0.26% | 90.09 | 92.57 | 90753 | 82639 | 4.10% |
| 2025-10-22 | 92.00 | 92.45 | -0.83 | -0.89% | 91.51 | 93.60 | 96135 | 88939 | 4.35% |
| 2025-10-21 | 93.26 | 93.28 | 0.87 | 0.94% | 92.20 | 94.42 | 138238 | 129160 | 6.25% |
| 2025-10-20 | 96.58 | 92.41 | -2.13 | -2.25% | 91.62 | 96.70 | 155182 | 145692 | 7.02% |
| 2025-10-17 | 99.59 | 94.54 | -6.84 | -6.75% | 93.85 | 99.70 | 196247 | 188859 | 8.87% |
| 2025-10-16 | 100.00 | 101.38 | 0.10 | 0.10% | 98.53 | 105.00 | 178818 | 182187 | 8.09% |
| 2025-10-15 | 103.20 | 101.28 | -4.62 | -4.36% | 98.99 | 103.70 | 214553 | 216260 | 9.70% |
| 2025-10-14 | 112.89 | 105.90 | -8.62 | -7.53% | 103.70 | 112.89 | 364999 | 392678 | 16.50% |
| 2025-10-13 | 99.03 | 114.52 | 14.54 | 14.54% | 99.00 | 114.52 | 452468 | 491101 | 20.46% |
| 2025-10-10 | 99.03 | 99.98 | -1.85 | -1.82% | 96.26 | 101.38 | 243424 | 238845 | 11.01% |
| 2025-10-09 | 105.52 | 101.83 | -0.07 | -0.07% | 100.80 | 107.40 | 306022 | 318829 | 13.84% |
| 2025-09-30 | 107.46 | 101.90 | -5.20 | -4.86% | 100.50 | 107.46 | 325223 | 337705 | 14.71% |
| 2025-09-29 | 104.50 | 107.10 | 2.06 | 1.96% | 101.68 | 110.29 | 354290 | 372432 | 16.02% |
| 2025-09-26 | 99.75 | 105.04 | 4.94 | 4.94% | 97.91 | 107.77 | 399580 | 412275 | 18.07% |
| 2025-09-25 | 100.00 | 100.10 | 1.28 | 1.30% | 96.22 | 103.23 | 458878 | 455781 | 20.75% |
| 2025-09-24 | 83.27 | 98.82 | 16.47 | 20.00% | 82.78 | 98.82 | 403963 | 375959 | 18.27% |
| 2025-09-23 | 82.20 | 82.35 | 1.17 | 1.44% | 78.70 | 82.40 | 153317 | 123556 | 6.93% |
| 2025-09-22 | 80.93 | 81.18 | 1.81 | 2.28% | 80.03 | 81.88 | 140932 | 113973 | 6.37% |
| 2025-09-19 | 80.20 | 79.37 | -0.79 | -0.99% | 79.11 | 82.25 | 129495 | 104418 | 5.86% |
| 2025-09-18 | 80.39 | 80.16 | -0.22 | -0.27% | 79.01 | 83.18 | 192415 | 156417 | 8.70% |
| 2025-09-17 | 77.70 | 80.38 | 2.68 | 3.45% | 77.21 | 80.88 | 151890 | 120693 | 6.87% |
| 2025-09-16 | 77.74 | 77.70 | -0.01 | -0.01% | 76.67 | 78.20 | 88067 | 68173 | 3.98% |
| 2025-09-15 | 80.15 | 77.71 | -1.35 | -1.71% | 77.60 | 80.68 | 110543 | 86573 | 5.00% |
| 2025-09-12 | 76.05 | 79.06 | 3.07 | 4.04% | 75.63 | 81.62 | 192965 | 153291 | 8.73% |
| 2025-09-11 | 73.70 | 75.99 | 2.29 | 3.11% | 72.90 | 76.10 | 106690 | 80190 | 4.82% |
| 2025-09-10 | 73.84 | 73.70 | -0.09 | -0.12% | 73.57 | 75.21 | 61382 | 45553 | 2.78% |
| 2025-09-09 | 75.16 | 73.79 | -1.74 | -2.30% | 73.39 | 75.47 | 64660 | 48089 | 2.92% |
| 2025-09-08 | 75.70 | 75.53 | 0.00 | 0.00% | 74.47 | 76.09 | 80181 | 60381 | 3.63% |
| 2025-09-05 | 73.92 | 75.53 | 1.84 | 2.50% | 73.65 | 75.75 | 84856 | 63389 | 3.84% |
| 2025-09-04 | 77.30 | 73.69 | -3.72 | -4.81% | 72.51 | 77.96 | 147554 | 110669 | 6.67% |
| 2025-09-03 | 78.08 | 77.41 | -0.14 | -0.18% | 77.08 | 80.28 | 120337 | 94539 | 5.44% |
| 2025-09-02 | 81.01 | 77.55 | -3.72 | -4.58% | 77.00 | 81.96 | 159969 | 125798 | 7.23% |
| 2025-09-01 | 81.84 | 81.27 | 0.28 | 0.35% | 79.88 | 82.76 | 131435 | 106598 | 5.94% |
| 2025-08-29 | 82.92 | 80.99 | -1.33 | -1.62% | 79.82 | 83.10 | 142522 | 115328 | 6.44% |
| 2025-08-28 | 79.90 | 82.32 | 2.37 | 2.96% | 79.57 | 82.33 | 179736 | 146118 | 8.13% |
| 2025-08-27 | 79.21 | 79.95 | 0.85 | 1.07% | 78.77 | 84.20 | 218325 | 177428 | 9.87% |
| 2025-08-26 | 79.77 | 79.10 | -1.63 | -2.02% | 78.62 | 80.35 | 151807 | 120593 | 6.86% |
| 2025-08-25 | 82.80 | 80.73 | -1.30 | -1.58% | 79.04 | 83.80 | 207965 | 168569 | 9.40% |
| 2025-08-22 | 81.30 | 82.03 | 1.62 | 2.01% | 80.51 | 83.15 | 179128 | 146314 | 8.10% |
| 2025-08-21 | 81.43 | 80.41 | -1.01 | -1.24% | 79.58 | 81.88 | 145952 | 117684 | 6.60% |
| 2025-08-20 | 76.70 | 81.42 | 4.56 | 5.93% | 76.60 | 82.18 | 202770 | 160757 | 9.17% |
| 2025-08-19 | 78.50 | 76.86 | -1.95 | -2.47% | 76.66 | 78.50 | 130720 | 101039 | 5.91% |
| 2025-08-18 | 74.50 | 78.81 | 5.01 | 6.79% | 73.85 | 80.00 | 243995 | 188658 | 11.03% |
| 2025-08-15 | 72.12 | 73.80 | 1.10 | 1.51% | 72.10 | 73.92 | 122788 | 89896 | 5.55% |
| 2025-08-14 | 73.69 | 72.70 | 0.43 | 0.59% | 72.31 | 75.39 | 174128 | 128174 | 7.87% |
| 2025-08-13 | 70.38 | 72.27 | 1.85 | 2.63% | 70.34 | 73.76 | 151176 | 109417 | 6.84% |
| 2025-08-12 | 69.67 | 70.42 | 0.67 | 0.96% | 69.31 | 70.80 | 74789 | 52446 | 3.38% |
| 2025-08-11 | 68.83 | 69.75 | 0.91 | 1.32% | 68.81 | 70.05 | 56628 | 39333 | 2.56% |
| 2025-08-08 | 69.90 | 68.84 | -1.13 | -1.61% | 68.71 | 69.95 | 68258 | 47128 | 3.09% |
| 2025-08-07 | 70.27 | 69.97 | -0.30 | -0.43% | 69.70 | 70.84 | 70944 | 49858 | 3.21% |
| 2025-08-06 | 69.69 | 70.27 | 0.49 | 0.70% | 69.30 | 70.33 | 54383 | 38009 | 2.46% |
| 2025-08-05 | 69.14 | 69.78 | 0.70 | 1.01% | 68.95 | 70.29 | 55066 | 38293 | 2.49% |
| 2025-08-04 | 68.52 | 69.08 | 0.15 | 0.22% | 68.26 | 69.36 | 48267 | 33239 | 2.18% |
| 2025-08-01 | 69.22 | 68.93 | -0.37 | -0.53% | 68.53 | 69.56 | 55468 | 38277 | 2.51% |
| 2025-07-31 | 70.23 | 69.30 | -0.92 | -1.31% | 69.08 | 70.84 | 71729 | 50130 | 3.24% |
| 2025-07-30 | 71.43 | 70.22 | -1.21 | -1.69% | 69.90 | 71.96 | 78778 | 55789 | 3.56% |
| 2025-07-29 | 71.00 | 71.43 | 0.06 | 0.08% | 70.76 | 71.79 | 63011 | 44912 | 2.85% |
| 2025-07-28 | 71.00 | 71.37 | 0.39 | 0.55% | 70.23 | 72.20 | 80236 | 57283 | 3.63% |
| 2025-07-25 | 70.67 | 70.98 | 0.24 | 0.34% | 70.05 | 71.16 | 66065 | 46643 | 2.99% |
| 2025-07-24 | 69.39 | 70.74 | 1.43 | 2.06% | 69.11 | 70.99 | 94121 | 65980 | 4.26% |