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 | 86.93 | 88.03 | 1.22 | 1.41% | 85.50 | 93.27 | 25493 | 22744 | 5.17% |
| 2025-10-30 | 85.07 | 86.81 | 1.35 | 1.58% | 83.28 | 88.56 | 28398 | 24468 | 5.76% |
| 2025-10-29 | 82.37 | 85.46 | 2.58 | 3.11% | 82.00 | 90.38 | 35793 | 31025 | 7.26% |
| 2025-10-28 | 84.51 | 82.88 | -1.18 | -1.40% | 81.80 | 86.65 | 23496 | 19650 | 4.76% |
| 2025-10-27 | 85.08 | 84.06 | 1.06 | 1.28% | 81.62 | 85.63 | 24801 | 20782 | 5.03% |
| 2025-10-24 | 82.53 | 83.00 | 1.47 | 1.80% | 81.31 | 83.46 | 21695 | 17878 | 4.40% |
| 2025-10-23 | 84.38 | 81.53 | -3.27 | -3.86% | 80.00 | 85.22 | 20042 | 16343 | 4.06% |
| 2025-10-22 | 85.07 | 84.80 | 0.62 | 0.74% | 82.50 | 86.33 | 23881 | 20200 | 4.84% |
| 2025-10-21 | 83.90 | 84.18 | 2.68 | 3.29% | 81.53 | 84.95 | 23061 | 19264 | 4.68% |
| 2025-10-20 | 86.30 | 81.50 | -3.78 | -4.43% | 81.16 | 86.56 | 28282 | 23550 | 5.73% |
| 2025-10-17 | 86.37 | 85.28 | -0.65 | -0.76% | 85.00 | 89.30 | 29388 | 25570 | 5.96% |
| 2025-10-16 | 83.90 | 85.93 | 1.31 | 1.55% | 83.16 | 90.59 | 36742 | 31930 | 7.45% |
| 2025-10-15 | 82.52 | 84.62 | 2.63 | 3.21% | 80.78 | 86.66 | 38439 | 32018 | 7.79% |
| 2025-10-14 | 87.51 | 81.99 | -2.01 | -2.39% | 81.75 | 88.51 | 37703 | 31870 | 7.65% |
| 2025-10-13 | 70.40 | 84.00 | 10.21 | 13.84% | 70.38 | 84.37 | 49732 | 39851 | 10.08% |
| 2025-10-10 | 76.40 | 73.79 | -2.61 | -3.42% | 73.22 | 77.62 | 25667 | 19140 | 5.20% |
| 2025-10-09 | 78.07 | 76.40 | -0.60 | -0.78% | 76.00 | 78.69 | 27726 | 21321 | 5.62% |
| 2025-09-30 | 79.60 | 77.00 | -2.75 | -3.45% | 75.00 | 80.27 | 29261 | 22505 | 5.93% |
| 2025-09-29 | 78.61 | 79.75 | 1.14 | 1.45% | 77.44 | 81.66 | 30933 | 24566 | 6.27% |
| 2025-09-26 | 80.08 | 78.61 | -0.27 | -0.34% | 78.08 | 82.77 | 35512 | 28661 | 7.20% |
| 2025-09-25 | 80.31 | 78.88 | -1.40 | -1.74% | 78.80 | 84.75 | 39947 | 32516 | 8.10% |
| 2025-09-24 | 78.00 | 80.28 | -1.14 | -1.40% | 76.43 | 81.98 | 35059 | 27937 | 7.11% |
| 2025-09-23 | 78.34 | 81.42 | 1.70 | 2.13% | 76.53 | 82.09 | 49488 | 39116 | 10.03% |
| 2025-09-22 | 72.00 | 79.72 | 7.88 | 10.97% | 71.50 | 84.10 | 63436 | 50250 | 12.86% |
| 2025-09-19 | 62.29 | 71.84 | 8.98 | 14.29% | 62.29 | 72.05 | 61236 | 41986 | 12.42% |
| 2025-09-18 | 62.50 | 62.86 | 1.42 | 2.31% | 61.50 | 66.28 | 40932 | 26300 | 8.30% |
| 2025-09-17 | 61.74 | 61.44 | 1.17 | 1.94% | 60.20 | 64.88 | 36172 | 22560 | 7.33% |
| 2025-09-16 | 55.75 | 60.27 | 4.94 | 8.93% | 55.61 | 60.88 | 40824 | 24008 | 8.28% |
| 2025-09-15 | 55.32 | 55.33 | 0.15 | 0.27% | 55.00 | 56.51 | 13224 | 7368 | 2.68% |
| 2025-09-12 | 56.48 | 55.18 | -1.09 | -1.94% | 55.00 | 56.98 | 15989 | 8911 | 3.24% |
| 2025-09-11 | 55.46 | 56.27 | 0.53 | 0.95% | 54.50 | 56.69 | 15573 | 8683 | 3.16% |
| 2025-09-10 | 53.51 | 55.74 | 2.53 | 4.75% | 53.29 | 57.20 | 23598 | 13201 | 4.79% |
| 2025-09-09 | 55.51 | 53.21 | -1.90 | -3.45% | 53.01 | 55.51 | 14201 | 7651 | 2.88% |
| 2025-09-08 | 55.00 | 55.11 | -0.14 | -0.25% | 53.88 | 55.95 | 18692 | 10269 | 3.79% |
| 2025-09-05 | 50.50 | 55.25 | 5.35 | 10.72% | 50.06 | 55.90 | 34795 | 18587 | 7.06% |
| 2025-09-04 | 53.00 | 49.90 | -3.33 | -6.26% | 49.06 | 53.44 | 22453 | 11510 | 4.55% |
| 2025-09-03 | 53.86 | 53.23 | -0.63 | -1.17% | 51.98 | 54.50 | 17908 | 9499 | 3.63% |
| 2025-09-02 | 53.90 | 53.86 | -0.25 | -0.46% | 53.33 | 54.50 | 17881 | 9637 | 3.63% |
| 2025-09-01 | 55.55 | 54.11 | -1.43 | -2.57% | 53.77 | 56.42 | 21792 | 11960 | 4.42% |
| 2025-08-29 | 55.70 | 55.54 | -0.18 | -0.32% | 54.50 | 57.39 | 21580 | 12116 | 4.38% |
| 2025-08-28 | 55.67 | 55.72 | 0.65 | 1.18% | 53.36 | 56.12 | 26107 | 14331 | 5.29% |
| 2025-08-27 | 58.45 | 55.07 | -3.70 | -6.30% | 55.04 | 59.50 | 32937 | 18914 | 6.68% |
| 2025-08-26 | 56.29 | 58.77 | 1.83 | 3.21% | 56.29 | 59.98 | 34269 | 19996 | 6.95% |
| 2025-08-25 | 56.09 | 56.94 | 0.85 | 1.52% | 54.50 | 57.32 | 28731 | 16076 | 5.83% |
| 2025-08-22 | 55.51 | 56.09 | 1.10 | 2.00% | 54.00 | 57.99 | 36936 | 20543 | 7.49% |
| 2025-08-21 | 55.99 | 54.99 | -1.16 | -2.07% | 54.45 | 59.45 | 34711 | 19573 | 7.04% |
| 2025-08-20 | 53.05 | 56.15 | 2.57 | 4.80% | 52.09 | 56.20 | 33004 | 17999 | 6.69% |
| 2025-08-19 | 51.49 | 53.58 | 2.07 | 4.02% | 50.58 | 53.80 | 29661 | 15461 | 6.01% |
| 2025-08-18 | 51.46 | 51.51 | -0.45 | -0.87% | 51.30 | 52.48 | 25729 | 13301 | 5.22% |
| 2025-08-15 | 50.32 | 51.96 | 1.60 | 3.18% | 48.89 | 52.95 | 40663 | 20817 | 8.25% |
| 2025-08-14 | 49.47 | 50.36 | 0.91 | 1.84% | 49.00 | 51.99 | 30195 | 15338 | 6.12% |
| 2025-08-13 | 49.00 | 49.45 | 0.69 | 1.42% | 48.25 | 50.10 | 17714 | 8703 | 3.59% |
| 2025-08-12 | 49.00 | 48.76 | -0.38 | -0.77% | 48.31 | 49.10 | 12615 | 6128 | 2.56% |
| 2025-08-11 | 46.48 | 49.14 | 2.63 | 5.65% | 46.48 | 49.89 | 28624 | 13932 | 5.80% |
| 2025-08-08 | 47.90 | 46.51 | -0.38 | -0.81% | 46.10 | 47.90 | 11178 | 5211 | 2.27% |
| 2025-08-07 | 46.47 | 46.89 | 0.45 | 0.97% | 46.25 | 48.48 | 21041 | 9918 | 4.27% |
| 2025-08-06 | 45.96 | 46.44 | 0.55 | 1.20% | 45.62 | 46.78 | 10576 | 4906 | 2.14% |
| 2025-08-05 | 45.56 | 45.89 | 0.33 | 0.72% | 45.30 | 46.23 | 6319 | 2889 | 1.28% |
| 2025-08-04 | 44.60 | 45.56 | 0.80 | 1.79% | 44.32 | 45.68 | 7635 | 3452 | 1.55% |
| 2025-08-01 | 44.62 | 44.76 | 0.10 | 0.22% | 44.36 | 45.29 | 9863 | 4427 | 2.00% |
| 2025-07-31 | 45.47 | 44.66 | -0.83 | -1.82% | 44.40 | 46.09 | 11123 | 5019 | 2.26% |
| 2025-07-30 | 45.20 | 45.49 | 0.36 | 0.80% | 44.20 | 46.12 | 17347 | 7859 | 3.52% |
| 2025-07-29 | 45.61 | 45.13 | -0.83 | -1.81% | 44.90 | 46.14 | 9644 | 4362 | 1.96% |
| 2025-07-28 | 44.60 | 45.96 | 1.77 | 4.01% | 44.06 | 45.98 | 19759 | 8960 | 4.01% |
| 2025-07-25 | 44.01 | 44.19 | 0.18 | 0.41% | 43.72 | 44.23 | 5565 | 2451 | 1.13% |
| 2025-07-24 | 43.80 | 44.01 | 0.19 | 0.43% | 43.40 | 44.95 | 9483 | 4178 | 1.92% |