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 | 84.12 | 85.77 | 2.07 | 2.47% | 82.70 | 87.94 | 29849 | 25660 | 9.56% |
| 2025-10-30 | 83.49 | 83.70 | -0.05 | -0.06% | 82.85 | 86.25 | 24967 | 21134 | 8.00% |
| 2025-10-29 | 83.62 | 83.75 | -0.09 | -0.11% | 82.51 | 84.18 | 14097 | 11732 | 4.52% |
| 2025-10-28 | 86.88 | 83.84 | -2.66 | -3.08% | 83.36 | 87.50 | 20016 | 16976 | 6.41% |
| 2025-10-27 | 82.50 | 86.50 | 5.02 | 6.16% | 82.04 | 88.59 | 32970 | 28274 | 10.56% |
| 2025-10-24 | 80.07 | 81.48 | 1.54 | 1.93% | 79.62 | 81.86 | 10765 | 8679 | 3.45% |
| 2025-10-23 | 80.86 | 79.94 | -1.56 | -1.91% | 78.50 | 81.67 | 11880 | 9455 | 3.81% |
| 2025-10-22 | 82.20 | 81.50 | -0.69 | -0.84% | 81.28 | 83.50 | 10271 | 8444 | 3.29% |
| 2025-10-21 | 81.90 | 82.19 | 0.69 | 0.85% | 80.56 | 82.50 | 9151 | 7475 | 2.93% |
| 2025-10-20 | 84.08 | 81.50 | -0.50 | -0.61% | 80.80 | 84.37 | 12565 | 10362 | 4.02% |
| 2025-10-17 | 85.50 | 82.00 | -3.50 | -4.09% | 81.95 | 86.16 | 13336 | 11133 | 4.27% |
| 2025-10-16 | 87.45 | 85.50 | -2.24 | -2.55% | 85.10 | 89.99 | 12958 | 11290 | 4.15% |
| 2025-10-15 | 83.33 | 87.74 | 4.41 | 5.29% | 83.00 | 90.60 | 21150 | 18397 | 6.77% |
| 2025-10-14 | 88.00 | 83.33 | -3.97 | -4.55% | 83.28 | 89.93 | 19593 | 16924 | 6.28% |
| 2025-10-13 | 85.00 | 87.30 | -3.86 | -4.23% | 82.92 | 88.83 | 22760 | 19588 | 7.29% |
| 2025-10-10 | 96.38 | 91.16 | -5.06 | -5.26% | 90.80 | 96.94 | 21924 | 20493 | 7.02% |
| 2025-10-09 | 94.27 | 96.22 | 2.42 | 2.58% | 94.27 | 98.00 | 26099 | 25154 | 8.36% |
| 2025-09-30 | 96.50 | 93.80 | -1.18 | -1.24% | 92.51 | 97.40 | 20573 | 19478 | 6.59% |
| 2025-09-29 | 94.00 | 94.98 | 0.66 | 0.70% | 93.12 | 95.60 | 19924 | 18799 | 6.38% |
| 2025-09-26 | 94.85 | 94.32 | -1.53 | -1.60% | 91.60 | 96.20 | 23620 | 22135 | 7.57% |
| 2025-09-25 | 92.32 | 95.85 | 2.60 | 2.79% | 92.01 | 99.75 | 30665 | 29475 | 9.82% |
| 2025-09-24 | 89.95 | 93.25 | 2.35 | 2.59% | 89.29 | 94.20 | 18699 | 17262 | 5.99% |
| 2025-09-23 | 92.60 | 90.90 | -1.68 | -1.81% | 88.81 | 93.48 | 20837 | 18941 | 6.67% |
| 2025-09-22 | 92.01 | 92.58 | -0.98 | -1.05% | 91.69 | 94.94 | 20059 | 18635 | 6.43% |
| 2025-09-19 | 93.98 | 93.56 | -1.44 | -1.52% | 91.27 | 95.13 | 29874 | 27746 | 9.57% |
| 2025-09-18 | 97.80 | 95.00 | -3.70 | -3.75% | 93.30 | 103.61 | 46446 | 45632 | 14.88% |
| 2025-09-17 | 99.50 | 98.70 | -1.61 | -1.61% | 96.29 | 100.90 | 41238 | 40423 | 13.21% |
| 2025-09-16 | 92.20 | 100.31 | 6.96 | 7.46% | 90.01 | 104.90 | 58676 | 57012 | 18.79% |
| 2025-09-15 | 90.50 | 93.35 | -0.61 | -0.65% | 87.61 | 96.50 | 39986 | 36913 | 12.81% |
| 2025-09-12 | 96.00 | 93.96 | -4.34 | -4.42% | 92.58 | 98.20 | 49981 | 47234 | 16.01% |
| 2025-09-11 | 90.00 | 98.30 | 6.72 | 7.34% | 89.22 | 105.00 | 65282 | 63931 | 20.91% |
| 2025-09-10 | 86.16 | 91.58 | 4.56 | 5.24% | 83.80 | 94.90 | 62561 | 55589 | 20.04% |
| 2025-09-09 | 91.25 | 87.02 | -4.06 | -4.46% | 87.02 | 95.25 | 65897 | 59788 | 21.11% |
| 2025-09-08 | 76.63 | 91.08 | 15.18 | 20.00% | 76.38 | 91.08 | 61224 | 53316 | 19.61% |
| 2025-09-05 | 74.04 | 75.90 | 1.12 | 1.50% | 73.07 | 77.70 | 37758 | 28593 | 12.09% |
| 2025-09-04 | 72.00 | 74.78 | 1.98 | 2.72% | 71.35 | 75.69 | 38218 | 28142 | 12.24% |
| 2025-09-03 | 72.00 | 72.80 | 0.79 | 1.10% | 70.12 | 74.70 | 30428 | 22078 | 9.75% |
| 2025-09-02 | 68.71 | 72.01 | 3.31 | 4.82% | 64.70 | 73.33 | 42059 | 29308 | 13.47% |
| 2025-09-01 | 68.10 | 68.70 | 0.22 | 0.32% | 67.45 | 69.00 | 11485 | 7822 | 3.68% |
| 2025-08-29 | 68.80 | 68.48 | -0.24 | -0.35% | 67.80 | 69.90 | 14232 | 9765 | 4.56% |
| 2025-08-28 | 67.90 | 68.72 | 0.81 | 1.19% | 66.71 | 69.90 | 20044 | 13705 | 6.42% |
| 2025-08-27 | 70.20 | 67.91 | -2.19 | -3.12% | 67.80 | 70.80 | 17469 | 12174 | 5.60% |
| 2025-08-26 | 72.04 | 70.10 | -2.40 | -3.31% | 70.10 | 72.47 | 17643 | 12554 | 5.65% |
| 2025-08-25 | 72.00 | 72.50 | 0.19 | 0.26% | 71.56 | 74.34 | 22690 | 16493 | 7.27% |
| 2025-08-22 | 73.50 | 72.31 | -1.19 | -1.62% | 71.01 | 73.59 | 22603 | 16315 | 7.24% |
| 2025-08-21 | 73.20 | 73.50 | 0.33 | 0.45% | 72.10 | 76.17 | 30783 | 22819 | 9.86% |
| 2025-08-20 | 70.62 | 73.17 | 1.87 | 2.62% | 70.05 | 73.65 | 21195 | 15234 | 6.79% |
| 2025-08-19 | 72.99 | 71.30 | -0.77 | -1.07% | 69.40 | 74.87 | 34834 | 24964 | 11.16% |
| 2025-08-18 | 70.85 | 72.07 | 1.30 | 1.84% | 70.01 | 72.87 | 28970 | 20782 | 9.28% |
| 2025-08-15 | 67.96 | 70.77 | 2.80 | 4.12% | 67.70 | 73.30 | 34517 | 24415 | 11.06% |
| 2025-08-14 | 67.30 | 67.97 | 0.36 | 0.53% | 65.80 | 69.96 | 30121 | 20469 | 9.65% |
| 2025-08-13 | 65.91 | 67.61 | 1.35 | 2.04% | 65.56 | 68.17 | 17582 | 11752 | 5.63% |
| 2025-08-12 | 68.22 | 66.26 | -2.22 | -3.24% | 65.78 | 68.86 | 21923 | 14601 | 7.02% |
| 2025-08-11 | 67.01 | 68.48 | 1.01 | 1.50% | 66.62 | 71.99 | 25501 | 17665 | 8.17% |
| 2025-08-08 | 68.67 | 67.47 | -1.23 | -1.79% | 67.30 | 69.77 | 15164 | 10331 | 4.86% |
| 2025-08-07 | 69.01 | 68.70 | -0.31 | -0.45% | 67.68 | 69.89 | 19951 | 13707 | 6.39% |
| 2025-08-06 | 69.80 | 69.01 | -0.94 | -1.34% | 67.70 | 69.80 | 31463 | 21620 | 10.08% |
| 2025-08-05 | 66.91 | 69.95 | 3.06 | 4.57% | 66.90 | 70.70 | 46328 | 32087 | 14.84% |
| 2025-08-04 | 61.26 | 66.89 | 5.59 | 9.12% | 60.54 | 67.11 | 39609 | 25592 | 12.69% |
| 2025-08-01 | 61.17 | 61.30 | -0.32 | -0.52% | 60.18 | 62.96 | 19167 | 11752 | 6.14% |
| 2025-07-31 | 62.03 | 61.62 | -0.88 | -1.41% | 61.25 | 63.20 | 15957 | 9950 | 5.11% |
| 2025-07-30 | 63.54 | 62.50 | -1.18 | -1.85% | 61.15 | 64.00 | 19688 | 12301 | 6.31% |
| 2025-07-29 | 62.81 | 63.68 | 0.53 | 0.84% | 62.44 | 64.15 | 24159 | 15289 | 7.74% |
| 2025-07-28 | 63.52 | 63.15 | 0.07 | 0.11% | 62.18 | 65.54 | 30820 | 19645 | 9.87% |
| 2025-07-25 | 67.00 | 63.08 | -3.72 | -5.57% | 63.08 | 67.74 | 35178 | 22648 | 11.27% |