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 | 82.89 | 78.36 | -4.25 | -5.14% | 78.15 | 83.78 | 93120 | 74082 | 3.92% |
| 2025-10-30 | 84.97 | 82.61 | -2.07 | -2.44% | 82.39 | 87.36 | 111495 | 93762 | 4.70% |
| 2025-10-29 | 83.90 | 84.68 | 2.53 | 3.08% | 82.30 | 86.37 | 112501 | 95010 | 4.74% |
| 2025-10-28 | 82.03 | 82.15 | 3.21 | 4.07% | 81.31 | 84.86 | 158388 | 131589 | 6.67% |
| 2025-10-27 | 77.75 | 78.94 | 3.86 | 5.14% | 76.20 | 80.51 | 118322 | 92816 | 4.99% |
| 2025-10-24 | 73.15 | 75.08 | 2.57 | 3.54% | 72.03 | 75.88 | 98179 | 72545 | 4.14% |
| 2025-10-23 | 71.94 | 72.51 | 0.66 | 0.92% | 71.69 | 75.59 | 85121 | 62427 | 3.59% |
| 2025-10-22 | 73.00 | 71.85 | -3.75 | -4.96% | 70.37 | 73.54 | 104793 | 75287 | 4.42% |
| 2025-10-21 | 70.78 | 75.60 | 5.06 | 7.17% | 70.67 | 76.50 | 93986 | 69784 | 3.96% |
| 2025-10-20 | 69.96 | 70.54 | 1.51 | 2.19% | 69.60 | 72.99 | 65321 | 46485 | 2.75% |
| 2025-10-17 | 73.00 | 69.03 | -4.01 | -5.49% | 68.59 | 73.43 | 82302 | 58058 | 3.47% |
| 2025-10-16 | 73.80 | 73.04 | -0.92 | -1.24% | 72.01 | 75.46 | 60355 | 44548 | 2.54% |
| 2025-10-15 | 71.78 | 73.96 | 2.16 | 3.01% | 71.00 | 74.10 | 73283 | 53331 | 3.09% |
| 2025-10-14 | 77.14 | 71.80 | -4.37 | -5.74% | 71.15 | 78.93 | 114245 | 85168 | 4.81% |
| 2025-10-13 | 73.50 | 76.17 | -1.63 | -2.10% | 73.42 | 76.60 | 121486 | 91064 | 5.12% |
| 2025-10-10 | 84.80 | 77.80 | -6.72 | -7.95% | 77.54 | 84.80 | 103557 | 82912 | 4.36% |
| 2025-10-09 | 87.14 | 84.52 | 0.20 | 0.24% | 83.01 | 87.98 | 146072 | 123606 | 6.15% |
| 2025-09-30 | 76.24 | 84.32 | 9.33 | 12.44% | 76.20 | 88.90 | 227628 | 193186 | 9.59% |
| 2025-09-29 | 72.99 | 74.99 | 2.87 | 3.98% | 72.12 | 75.97 | 82270 | 61616 | 3.47% |
| 2025-09-26 | 75.00 | 72.12 | -3.03 | -4.03% | 72.00 | 75.43 | 63280 | 46276 | 2.67% |
| 2025-09-25 | 74.83 | 75.15 | 0.32 | 0.43% | 73.73 | 76.30 | 61613 | 46361 | 2.60% |
| 2025-09-24 | 74.00 | 74.83 | -0.07 | -0.09% | 72.00 | 75.50 | 77560 | 57349 | 3.27% |
| 2025-09-23 | 79.55 | 74.90 | -2.30 | -2.98% | 72.81 | 80.10 | 140048 | 104636 | 5.90% |
| 2025-09-22 | 75.91 | 77.20 | 0.75 | 0.98% | 74.55 | 77.65 | 59459 | 45397 | 2.51% |
| 2025-09-19 | 76.78 | 76.45 | 0.05 | 0.07% | 75.78 | 79.77 | 76342 | 59333 | 3.22% |
| 2025-09-18 | 77.96 | 76.40 | -1.55 | -1.99% | 75.00 | 79.49 | 102424 | 79516 | 4.32% |
| 2025-09-17 | 76.19 | 77.95 | 1.60 | 2.10% | 75.00 | 78.89 | 98490 | 76066 | 4.15% |
| 2025-09-16 | 77.17 | 76.35 | -0.77 | -1.00% | 75.97 | 79.18 | 100870 | 77767 | 4.25% |
| 2025-09-15 | 78.68 | 77.12 | -1.16 | -1.48% | 76.11 | 78.98 | 76644 | 59156 | 3.23% |
| 2025-09-12 | 80.00 | 78.28 | -2.74 | -3.38% | 76.83 | 80.98 | 143335 | 112339 | 6.04% |
| 2025-09-11 | 75.45 | 81.02 | 9.27 | 12.92% | 74.26 | 82.17 | 239482 | 189401 | 10.09% |
| 2025-09-10 | 70.40 | 71.75 | 1.75 | 2.50% | 70.40 | 75.00 | 113667 | 82415 | 4.79% |
| 2025-09-09 | 70.22 | 70.00 | -0.97 | -1.37% | 68.01 | 72.37 | 74836 | 52683 | 3.15% |
| 2025-09-08 | 73.06 | 70.97 | -1.72 | -2.37% | 69.50 | 73.35 | 94106 | 66892 | 3.96% |
| 2025-09-05 | 69.88 | 72.69 | 2.40 | 3.41% | 69.60 | 73.35 | 107599 | 76784 | 4.53% |
| 2025-09-04 | 72.90 | 70.29 | -3.34 | -4.54% | 68.88 | 76.89 | 169881 | 120840 | 7.16% |
| 2025-09-03 | 74.36 | 73.63 | 0.63 | 0.86% | 71.44 | 77.96 | 141254 | 104286 | 5.95% |
| 2025-09-02 | 78.67 | 73.00 | -5.62 | -7.15% | 72.33 | 82.50 | 196726 | 151369 | 8.29% |
| 2025-09-01 | 74.90 | 78.62 | 4.67 | 6.32% | 74.63 | 79.99 | 201783 | 155867 | 8.50% |
| 2025-08-29 | 76.93 | 73.95 | -4.05 | -5.19% | 72.83 | 77.00 | 158419 | 117903 | 6.67% |
| 2025-08-28 | 71.49 | 78.00 | 6.00 | 8.33% | 71.49 | 78.45 | 210984 | 159925 | 8.89% |
| 2025-08-27 | 70.01 | 72.00 | 2.00 | 2.86% | 70.01 | 75.47 | 166935 | 122175 | 7.03% |
| 2025-08-26 | 74.00 | 70.00 | -2.73 | -3.75% | 69.70 | 74.28 | 111288 | 79357 | 4.69% |
| 2025-08-25 | 70.89 | 72.73 | 4.21 | 6.14% | 70.89 | 74.80 | 178390 | 130462 | 7.52% |
| 2025-08-22 | 68.00 | 68.52 | 0.07 | 0.10% | 68.00 | 71.44 | 126270 | 87785 | 5.48% |
| 2025-08-21 | 71.72 | 68.45 | -3.25 | -4.53% | 67.65 | 73.33 | 136425 | 94373 | 5.92% |
| 2025-08-20 | 73.04 | 71.70 | -2.59 | -3.49% | 70.04 | 73.50 | 127407 | 91214 | 5.53% |
| 2025-08-19 | 73.53 | 74.29 | -1.91 | -2.51% | 70.51 | 74.88 | 158537 | 115750 | 6.88% |
| 2025-08-18 | 68.40 | 76.20 | 11.20 | 17.23% | 67.22 | 77.95 | 301997 | 221875 | 13.11% |
| 2025-08-15 | 59.32 | 65.00 | 5.68 | 9.58% | 59.32 | 65.86 | 215254 | 137202 | 9.35% |
| 2025-08-14 | 61.00 | 59.32 | -1.93 | -3.15% | 59.32 | 61.25 | 103466 | 62007 | 4.49% |
| 2025-08-13 | 57.05 | 61.25 | 4.20 | 7.36% | 56.82 | 61.78 | 184507 | 110010 | 8.01% |
| 2025-08-12 | 56.89 | 57.05 | 0.03 | 0.05% | 56.55 | 58.20 | 75903 | 43442 | 3.30% |
| 2025-08-11 | 54.77 | 57.02 | 2.23 | 4.07% | 54.67 | 58.47 | 117978 | 66843 | 5.12% |
| 2025-08-08 | 56.51 | 54.79 | -2.18 | -3.83% | 54.40 | 56.62 | 109204 | 60335 | 4.74% |
| 2025-08-07 | 59.00 | 56.97 | 1.27 | 2.28% | 55.23 | 60.92 | 229752 | 131955 | 9.97% |
| 2025-08-06 | 55.72 | 55.70 | 0.00 | 0.00% | 54.80 | 56.47 | 58431 | 32508 | 2.54% |
| 2025-08-05 | 58.11 | 55.70 | -1.14 | -2.01% | 54.89 | 58.20 | 98116 | 54743 | 4.26% |
| 2025-08-04 | 58.25 | 56.84 | -1.88 | -3.20% | 56.00 | 58.69 | 110567 | 63072 | 4.80% |
| 2025-08-01 | 59.69 | 58.72 | -0.98 | -1.64% | 58.10 | 60.47 | 81983 | 48468 | 3.56% |
| 2025-07-31 | 58.95 | 59.70 | 1.07 | 1.83% | 58.90 | 62.53 | 156337 | 94507 | 6.79% |
| 2025-07-30 | 58.80 | 58.63 | -0.72 | -1.21% | 57.58 | 59.50 | 93940 | 54861 | 4.08% |
| 2025-07-29 | 59.40 | 59.35 | 0.08 | 0.13% | 58.70 | 60.29 | 86597 | 51374 | 3.76% |
| 2025-07-28 | 57.18 | 59.27 | 2.01 | 3.51% | 57.18 | 60.00 | 145660 | 85907 | 6.32% |
| 2025-07-25 | 58.48 | 57.26 | -1.01 | -1.73% | 56.43 | 58.60 | 117577 | 67146 | 5.10% |