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 | 72.07 | 72.73 | 0.86 | 1.20% | 71.54 | 73.08 | 28789 | 20839 | 1.60% |
| 2025-10-30 | 73.22 | 71.87 | -1.56 | -2.12% | 71.80 | 73.57 | 33125 | 23950 | 1.85% |
| 2025-10-29 | 72.42 | 73.43 | 0.81 | 1.12% | 71.13 | 73.58 | 39418 | 28561 | 2.20% |
| 2025-10-28 | 70.43 | 72.62 | 2.14 | 3.04% | 70.17 | 73.15 | 64818 | 46718 | 3.61% |
| 2025-10-27 | 72.07 | 70.48 | -1.47 | -2.04% | 70.34 | 72.53 | 64004 | 45571 | 3.57% |
| 2025-10-24 | 73.25 | 71.95 | -1.30 | -1.77% | 71.38 | 74.00 | 73260 | 52914 | 4.08% |
| 2025-10-23 | 81.40 | 73.25 | -12.34 | -14.42% | 72.20 | 81.40 | 109958 | 83155 | 6.13% |
| 2025-10-22 | 88.67 | 85.59 | -3.55 | -3.98% | 85.26 | 88.99 | 34867 | 30147 | 1.94% |
| 2025-10-21 | 88.74 | 89.14 | 0.40 | 0.45% | 87.27 | 89.50 | 19640 | 17299 | 1.09% |
| 2025-10-20 | 90.61 | 88.74 | -1.92 | -2.12% | 87.76 | 91.37 | 23522 | 20854 | 1.31% |
| 2025-10-17 | 92.70 | 90.66 | -2.04 | -2.20% | 90.50 | 93.00 | 19564 | 17868 | 1.09% |
| 2025-10-16 | 94.35 | 92.70 | -1.80 | -1.90% | 92.50 | 95.18 | 13330 | 12506 | 0.74% |
| 2025-10-15 | 91.52 | 94.50 | 3.00 | 3.28% | 90.69 | 95.49 | 29152 | 27376 | 1.63% |
| 2025-10-14 | 93.94 | 91.50 | -3.00 | -3.17% | 91.00 | 94.15 | 26775 | 24609 | 1.50% |
| 2025-10-13 | 91.98 | 94.50 | 0.67 | 0.71% | 91.75 | 95.50 | 17313 | 16322 | 0.97% |
| 2025-10-10 | 92.20 | 93.83 | 0.95 | 1.02% | 92.01 | 95.50 | 22299 | 21052 | 1.25% |
| 2025-10-09 | 93.23 | 92.88 | -1.05 | -1.12% | 89.55 | 93.70 | 21028 | 19240 | 1.17% |
| 2025-09-30 | 92.65 | 93.93 | 1.36 | 1.47% | 92.00 | 95.29 | 22235 | 20848 | 1.24% |
| 2025-09-29 | 93.68 | 92.57 | -1.22 | -1.30% | 91.65 | 93.79 | 12462 | 11551 | 0.70% |
| 2025-09-26 | 92.70 | 93.79 | 0.61 | 0.65% | 92.30 | 94.72 | 16656 | 15605 | 0.93% |
| 2025-09-25 | 92.04 | 93.18 | 0.70 | 0.76% | 91.57 | 94.09 | 18357 | 17138 | 1.03% |
| 2025-09-24 | 92.00 | 92.48 | -0.02 | -0.02% | 91.59 | 93.40 | 16758 | 15521 | 0.94% |
| 2025-09-23 | 91.31 | 92.50 | 0.94 | 1.03% | 91.12 | 92.85 | 13537 | 12438 | 0.76% |
| 2025-09-22 | 93.41 | 91.56 | -2.62 | -2.78% | 91.00 | 93.42 | 17967 | 16508 | 1.00% |
| 2025-09-19 | 92.25 | 94.18 | 0.93 | 1.00% | 91.10 | 94.18 | 21097 | 19557 | 1.18% |
| 2025-09-18 | 95.51 | 93.25 | -2.80 | -2.92% | 92.00 | 95.93 | 38212 | 35659 | 2.13% |
| 2025-09-17 | 93.76 | 96.05 | 2.43 | 2.60% | 93.51 | 98.59 | 36426 | 35128 | 2.03% |
| 2025-09-16 | 93.34 | 93.62 | 0.27 | 0.29% | 93.20 | 94.28 | 17186 | 16089 | 0.96% |
| 2025-09-15 | 95.50 | 93.35 | -2.50 | -2.61% | 93.17 | 96.20 | 27651 | 25958 | 1.54% |
| 2025-09-12 | 97.99 | 95.85 | -1.48 | -1.52% | 95.61 | 97.99 | 19041 | 18338 | 1.06% |
| 2025-09-11 | 96.90 | 97.33 | 0.07 | 0.07% | 96.10 | 99.46 | 18723 | 18214 | 1.05% |
| 2025-09-10 | 98.43 | 97.26 | -1.59 | -1.61% | 95.81 | 99.44 | 27031 | 26207 | 1.51% |
| 2025-09-09 | 98.40 | 99.10 | 0.43 | 0.44% | 98.00 | 101.55 | 35176 | 35275 | 1.96% |
| 2025-09-08 | 99.33 | 98.67 | -1.63 | -1.63% | 97.20 | 100.70 | 26974 | 26636 | 1.51% |
| 2025-09-05 | 98.67 | 100.30 | 1.35 | 1.36% | 94.59 | 100.75 | 45967 | 44887 | 2.57% |
| 2025-09-04 | 94.10 | 98.95 | 4.85 | 5.15% | 93.44 | 101.45 | 49020 | 47840 | 2.74% |
| 2025-09-03 | 97.73 | 94.10 | -3.96 | -4.04% | 93.71 | 99.00 | 27167 | 26017 | 1.52% |
| 2025-09-02 | 98.65 | 98.06 | -0.58 | -0.59% | 97.50 | 101.50 | 33458 | 33218 | 1.87% |
| 2025-09-01 | 97.75 | 98.64 | 1.04 | 1.07% | 95.35 | 101.31 | 40120 | 39663 | 2.24% |
| 2025-08-29 | 93.94 | 97.60 | 3.12 | 3.30% | 93.90 | 98.00 | 46182 | 44705 | 2.58% |
| 2025-08-28 | 94.03 | 94.48 | 0.15 | 0.16% | 91.89 | 95.75 | 31603 | 29663 | 1.77% |
| 2025-08-27 | 96.00 | 94.33 | -1.40 | -1.46% | 94.25 | 96.89 | 27880 | 26586 | 1.56% |
| 2025-08-26 | 96.04 | 95.73 | -1.17 | -1.21% | 95.27 | 100.33 | 49429 | 47919 | 2.76% |
| 2025-08-25 | 95.50 | 96.90 | 1.93 | 2.03% | 94.90 | 97.30 | 35941 | 34639 | 2.01% |
| 2025-08-22 | 96.00 | 94.97 | -1.52 | -1.58% | 94.23 | 96.46 | 36575 | 34653 | 2.04% |
| 2025-08-21 | 97.00 | 96.49 | -0.39 | -0.40% | 95.50 | 97.50 | 27326 | 26403 | 1.53% |
| 2025-08-20 | 94.72 | 96.88 | 1.28 | 1.34% | 94.25 | 97.47 | 28232 | 27106 | 1.58% |
| 2025-08-19 | 95.53 | 95.60 | 0.39 | 0.41% | 94.83 | 97.50 | 29599 | 28501 | 1.65% |
| 2025-08-18 | 94.20 | 95.21 | 0.96 | 1.02% | 93.50 | 95.99 | 20980 | 19902 | 1.17% |
| 2025-08-15 | 94.61 | 94.25 | -0.27 | -0.29% | 93.38 | 94.66 | 25007 | 23475 | 1.40% |
| 2025-08-14 | 96.37 | 94.52 | -1.85 | -1.92% | 94.42 | 96.88 | 22847 | 21777 | 1.28% |
| 2025-08-13 | 97.22 | 96.37 | -0.83 | -0.85% | 95.64 | 97.79 | 21917 | 21107 | 1.22% |
| 2025-08-12 | 93.88 | 97.20 | 3.20 | 3.40% | 93.88 | 98.35 | 35081 | 34118 | 1.96% |
| 2025-08-11 | 94.33 | 94.00 | -0.33 | -0.35% | 92.92 | 95.30 | 25722 | 24166 | 1.44% |
| 2025-08-08 | 96.09 | 94.33 | -2.71 | -2.79% | 94.06 | 97.10 | 23405 | 22257 | 1.31% |
| 2025-08-07 | 92.50 | 97.04 | 4.31 | 4.65% | 92.11 | 98.70 | 58525 | 56324 | 3.27% |
| 2025-08-06 | 92.14 | 92.73 | 0.59 | 0.64% | 89.51 | 92.93 | 29606 | 27037 | 1.65% |
| 2025-08-05 | 92.15 | 92.14 | -0.35 | -0.38% | 91.42 | 93.87 | 17126 | 15774 | 0.96% |
| 2025-08-04 | 90.09 | 92.49 | 1.89 | 2.09% | 90.09 | 93.49 | 26944 | 24880 | 1.51% |
| 2025-08-01 | 90.00 | 90.60 | 0.22 | 0.24% | 89.52 | 90.99 | 15539 | 14017 | 0.87% |
| 2025-07-31 | 91.57 | 90.38 | -1.45 | -1.58% | 90.03 | 91.60 | 25370 | 22932 | 1.42% |
| 2025-07-30 | 91.23 | 91.83 | 0.46 | 0.50% | 90.62 | 92.60 | 25090 | 22964 | 1.40% |
| 2025-07-29 | 92.59 | 91.37 | -1.64 | -1.76% | 90.08 | 93.17 | 29793 | 27056 | 1.66% |
| 2025-07-28 | 93.30 | 93.01 | -0.28 | -0.30% | 91.01 | 94.13 | 33242 | 30700 | 1.86% |
| 2025-07-25 | 92.80 | 93.29 | 0.39 | 0.42% | 92.76 | 96.85 | 42363 | 40212 | 2.37% |