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 | 78.90 | 77.23 | -1.76 | -2.23% | 77.06 | 79.86 | 29021 | 22656 | 7.69% |
| 2025-10-30 | 81.70 | 78.99 | -3.54 | -4.29% | 78.50 | 82.67 | 38861 | 31147 | 10.30% |
| 2025-10-29 | 81.97 | 82.53 | 0.32 | 0.39% | 80.77 | 83.10 | 42892 | 35144 | 11.37% |
| 2025-10-28 | 82.47 | 82.21 | 0.88 | 1.08% | 79.33 | 84.30 | 63819 | 52725 | 16.91% |
| 2025-10-27 | 78.99 | 81.33 | 2.42 | 3.07% | 78.11 | 81.40 | 47904 | 37972 | 12.70% |
| 2025-10-24 | 72.29 | 78.91 | 7.08 | 9.86% | 72.11 | 79.33 | 53627 | 41011 | 14.21% |
| 2025-10-23 | 73.49 | 71.83 | -2.21 | -2.98% | 70.55 | 73.49 | 23124 | 16569 | 6.13% |
| 2025-10-22 | 71.51 | 74.04 | 2.23 | 3.11% | 71.05 | 75.35 | 36133 | 26785 | 9.58% |
| 2025-10-21 | 70.38 | 71.81 | 1.68 | 2.40% | 70.00 | 72.00 | 16825 | 11982 | 4.46% |
| 2025-10-20 | 69.82 | 70.13 | 0.91 | 1.31% | 69.74 | 71.20 | 15415 | 10847 | 4.09% |
| 2025-10-17 | 71.05 | 69.22 | -2.20 | -3.08% | 69.12 | 71.66 | 18509 | 12951 | 4.91% |
| 2025-10-16 | 72.01 | 71.42 | -1.06 | -1.46% | 70.89 | 72.78 | 21455 | 15421 | 5.69% |
| 2025-10-15 | 70.12 | 72.48 | 1.98 | 2.81% | 69.74 | 72.56 | 20041 | 14320 | 5.31% |
| 2025-10-14 | 74.87 | 70.50 | -3.68 | -4.96% | 70.29 | 75.03 | 27288 | 19782 | 7.23% |
| 2025-10-13 | 73.20 | 74.18 | -1.70 | -2.24% | 71.65 | 74.46 | 22446 | 16511 | 5.95% |
| 2025-10-10 | 76.41 | 75.88 | -1.02 | -1.33% | 75.28 | 77.43 | 22669 | 17318 | 6.01% |
| 2025-10-09 | 74.91 | 76.90 | 1.79 | 2.38% | 74.30 | 79.20 | 37163 | 28699 | 9.85% |
| 2025-09-30 | 76.73 | 75.11 | -1.72 | -2.24% | 75.11 | 77.28 | 26619 | 20285 | 7.05% |
| 2025-09-29 | 76.08 | 76.83 | 0.54 | 0.71% | 75.37 | 76.83 | 21161 | 16086 | 5.61% |
| 2025-09-26 | 77.38 | 76.29 | -1.32 | -1.70% | 76.10 | 77.98 | 23788 | 18272 | 6.30% |
| 2025-09-25 | 78.29 | 77.61 | -0.63 | -0.81% | 77.51 | 79.40 | 28701 | 22546 | 7.61% |
| 2025-09-24 | 77.60 | 78.24 | -0.18 | -0.23% | 76.97 | 78.80 | 26453 | 20611 | 7.01% |
| 2025-09-23 | 79.96 | 78.42 | -1.49 | -1.86% | 76.30 | 81.10 | 34970 | 27320 | 9.27% |
| 2025-09-22 | 79.94 | 79.91 | -0.59 | -0.73% | 78.86 | 81.00 | 28587 | 22806 | 7.58% |
| 2025-09-19 | 82.19 | 80.50 | -2.69 | -3.23% | 79.42 | 82.46 | 43604 | 35193 | 11.56% |
| 2025-09-18 | 84.55 | 83.19 | -1.51 | -1.78% | 82.30 | 86.50 | 60028 | 50609 | 15.91% |
| 2025-09-17 | 83.94 | 84.70 | 0.63 | 0.75% | 82.38 | 88.98 | 66934 | 57685 | 17.74% |
| 2025-09-16 | 82.88 | 84.07 | 0.38 | 0.45% | 81.88 | 84.50 | 59349 | 49525 | 15.73% |
| 2025-09-15 | 78.09 | 83.69 | 5.01 | 6.37% | 78.09 | 85.00 | 73612 | 60428 | 19.51% |
| 2025-09-12 | 78.56 | 78.68 | -0.22 | -0.28% | 77.21 | 79.48 | 28637 | 22460 | 7.59% |
| 2025-09-11 | 76.75 | 78.90 | 1.54 | 1.99% | 75.33 | 79.30 | 37218 | 28881 | 9.86% |
| 2025-09-10 | 76.65 | 77.36 | 0.71 | 0.93% | 76.17 | 78.50 | 22849 | 17671 | 6.06% |
| 2025-09-09 | 79.00 | 76.65 | -2.94 | -3.69% | 76.00 | 79.31 | 35007 | 27083 | 9.28% |
| 2025-09-08 | 78.36 | 79.59 | 0.49 | 0.62% | 78.06 | 80.77 | 51656 | 41134 | 13.69% |
| 2025-09-05 | 73.62 | 79.10 | 5.68 | 7.74% | 73.02 | 79.66 | 58146 | 44940 | 15.41% |
| 2025-09-04 | 76.00 | 73.42 | -2.38 | -3.14% | 71.83 | 76.38 | 41187 | 30623 | 10.92% |
| 2025-09-03 | 76.97 | 75.80 | -1.19 | -1.55% | 75.01 | 77.80 | 41560 | 31684 | 11.01% |
| 2025-09-02 | 79.35 | 76.99 | -0.60 | -0.77% | 73.19 | 81.03 | 77114 | 58669 | 20.44% |
| 2025-09-01 | 79.45 | 77.59 | -2.37 | -2.96% | 77.17 | 79.80 | 65254 | 50932 | 17.29% |
| 2025-08-29 | 79.05 | 79.96 | -0.29 | -0.36% | 79.05 | 82.80 | 86142 | 69660 | 22.83% |
| 2025-08-28 | 73.64 | 80.25 | 9.09 | 12.77% | 73.64 | 83.99 | 120950 | 95955 | 32.05% |
| 2025-08-27 | 73.00 | 71.16 | -1.60 | -2.20% | 71.16 | 76.40 | 114206 | 84749 | 30.27% |
| 2025-08-26 | 69.50 | 72.76 | 8.17 | 12.65% | 68.50 | 77.51 | 122248 | 91223 | 32.40% |
| 2025-08-25 | 62.10 | 64.59 | 2.49 | 4.01% | 61.76 | 64.59 | 34522 | 21891 | 9.15% |
| 2025-08-22 | 60.94 | 62.10 | 1.01 | 1.65% | 60.89 | 62.77 | 21624 | 13384 | 5.73% |
| 2025-08-21 | 62.35 | 61.09 | -1.26 | -2.02% | 60.69 | 62.77 | 21217 | 13033 | 5.62% |
| 2025-08-20 | 61.50 | 62.35 | 0.34 | 0.55% | 60.63 | 62.80 | 22620 | 13944 | 5.99% |
| 2025-08-19 | 63.15 | 62.01 | -1.50 | -2.36% | 61.18 | 63.25 | 33837 | 21004 | 8.97% |
| 2025-08-18 | 63.32 | 63.51 | 0.25 | 0.40% | 62.84 | 64.91 | 36316 | 23156 | 9.62% |
| 2025-08-15 | 60.40 | 63.26 | 2.69 | 4.44% | 60.13 | 63.78 | 40233 | 25203 | 10.66% |
| 2025-08-14 | 60.26 | 60.57 | 0.27 | 0.45% | 59.31 | 62.00 | 35992 | 21736 | 9.54% |
| 2025-08-13 | 60.26 | 60.30 | -0.18 | -0.30% | 59.60 | 61.00 | 20995 | 12632 | 5.56% |
| 2025-08-12 | 60.58 | 60.48 | -0.32 | -0.53% | 59.53 | 60.79 | 21073 | 12659 | 5.58% |
| 2025-08-11 | 60.14 | 60.80 | 0.66 | 1.10% | 59.35 | 61.12 | 25105 | 15197 | 6.65% |
| 2025-08-08 | 58.51 | 60.14 | 1.13 | 1.91% | 58.33 | 60.49 | 30147 | 17907 | 7.99% |
| 2025-08-07 | 60.10 | 59.01 | -1.73 | -2.85% | 58.73 | 60.14 | 34716 | 20587 | 9.20% |
| 2025-08-06 | 59.08 | 60.74 | 1.72 | 2.91% | 59.08 | 61.39 | 41831 | 25304 | 11.09% |
| 2025-08-05 | 58.52 | 59.02 | 0.02 | 0.03% | 58.40 | 60.00 | 39634 | 23504 | 10.50% |
| 2025-08-04 | 58.02 | 59.00 | 2.11 | 3.71% | 57.30 | 59.70 | 43433 | 25525 | 11.51% |
| 2025-08-01 | 54.69 | 56.89 | 2.56 | 4.71% | 54.30 | 58.88 | 61581 | 34880 | 16.32% |
| 2025-07-31 | 54.03 | 54.33 | 0.12 | 0.22% | 53.98 | 55.72 | 24765 | 13583 | 6.56% |
| 2025-07-30 | 56.04 | 54.21 | -1.82 | -3.25% | 53.84 | 56.09 | 36624 | 20060 | 9.71% |
| 2025-07-29 | 56.79 | 56.03 | -0.69 | -1.22% | 55.90 | 56.88 | 27831 | 15640 | 7.38% |
| 2025-07-28 | 56.88 | 56.72 | -1.28 | -2.21% | 55.18 | 56.99 | 37720 | 21227 | 10.00% |
| 2025-07-25 | 56.02 | 58.00 | 2.17 | 3.89% | 55.51 | 58.21 | 37046 | 21132 | 9.82% |
| 2025-07-24 | 55.53 | 55.83 | 0.01 | 0.02% | 55.37 | 56.27 | 20112 | 11218 | 5.33% |