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 | 73.79 | 73.78 | -0.01 | -0.01% | 73.62 | 74.35 | 4420 | 3272 | 3.18% |
| 2025-10-30 | 74.87 | 73.79 | -1.13 | -1.51% | 73.71 | 74.87 | 4058 | 3010 | 2.92% |
| 2025-10-29 | 75.69 | 74.92 | -0.77 | -1.02% | 74.60 | 76.05 | 3782 | 2839 | 2.72% |
| 2025-10-28 | 76.00 | 75.69 | -0.59 | -0.77% | 75.59 | 76.58 | 3048 | 2318 | 2.19% |
| 2025-10-27 | 75.86 | 76.28 | 0.78 | 1.03% | 75.43 | 77.30 | 4526 | 3458 | 3.25% |
| 2025-10-24 | 75.10 | 75.50 | 0.45 | 0.60% | 74.78 | 75.89 | 3483 | 2625 | 2.50% |
| 2025-10-23 | 75.16 | 75.05 | -0.10 | -0.13% | 74.12 | 75.54 | 3296 | 2453 | 2.37% |
| 2025-10-22 | 75.50 | 75.15 | -0.51 | -0.67% | 75.02 | 76.33 | 3669 | 2778 | 2.64% |
| 2025-10-21 | 74.75 | 75.66 | 0.98 | 1.31% | 74.34 | 75.80 | 3147 | 2375 | 2.26% |
| 2025-10-20 | 74.37 | 74.68 | 0.64 | 0.86% | 74.33 | 75.47 | 3454 | 2582 | 2.48% |
| 2025-10-17 | 74.21 | 74.04 | 0.13 | 0.18% | 74.00 | 75.46 | 3307 | 2460 | 2.38% |
| 2025-10-16 | 74.61 | 73.91 | -0.67 | -0.90% | 73.80 | 74.61 | 2567 | 1900 | 1.84% |
| 2025-10-15 | 74.24 | 74.58 | 0.33 | 0.44% | 73.50 | 75.21 | 3195 | 2376 | 2.30% |
| 2025-10-14 | 75.23 | 74.25 | -0.98 | -1.30% | 74.01 | 76.19 | 3920 | 2939 | 2.82% |
| 2025-10-13 | 74.27 | 75.23 | -1.19 | -1.56% | 73.00 | 75.38 | 3948 | 2951 | 2.84% |
| 2025-10-10 | 77.55 | 76.42 | -1.29 | -1.66% | 76.28 | 77.55 | 4373 | 3346 | 3.14% |
| 2025-10-09 | 76.41 | 77.71 | 1.43 | 1.87% | 75.81 | 78.49 | 6603 | 5088 | 4.74% |
| 2025-09-30 | 76.59 | 76.28 | -0.22 | -0.29% | 76.28 | 76.97 | 3837 | 2935 | 2.76% |
| 2025-09-29 | 77.57 | 76.50 | -1.23 | -1.58% | 76.30 | 77.58 | 5027 | 3859 | 3.61% |
| 2025-09-26 | 79.35 | 77.73 | -2.13 | -2.67% | 77.63 | 80.48 | 5816 | 4578 | 4.18% |
| 2025-09-25 | 77.52 | 79.86 | 1.79 | 2.29% | 77.38 | 80.94 | 11386 | 9090 | 8.18% |
| 2025-09-24 | 76.72 | 78.07 | 1.36 | 1.77% | 75.75 | 78.08 | 5391 | 4170 | 3.87% |
| 2025-09-23 | 77.60 | 76.71 | -0.90 | -1.16% | 75.00 | 77.87 | 6188 | 4708 | 4.45% |
| 2025-09-22 | 78.70 | 77.61 | -0.89 | -1.13% | 77.17 | 78.98 | 5058 | 3941 | 3.63% |
| 2025-09-19 | 79.09 | 78.50 | -0.54 | -0.68% | 77.61 | 79.41 | 7613 | 5966 | 5.47% |
| 2025-09-18 | 81.16 | 79.04 | -2.65 | -3.24% | 78.26 | 82.59 | 10768 | 8689 | 7.74% |
| 2025-09-17 | 81.15 | 81.69 | 0.54 | 0.67% | 80.61 | 83.40 | 8137 | 6687 | 5.85% |
| 2025-09-16 | 81.00 | 81.15 | 0.12 | 0.15% | 80.44 | 81.88 | 5682 | 4605 | 4.08% |
| 2025-09-15 | 81.21 | 81.03 | -0.47 | -0.58% | 80.42 | 81.96 | 6941 | 5645 | 4.99% |
| 2025-09-12 | 81.94 | 81.50 | -0.60 | -0.73% | 80.80 | 82.41 | 11291 | 9210 | 8.11% |
| 2025-09-11 | 83.20 | 82.10 | -0.96 | -1.16% | 81.67 | 84.30 | 15921 | 13177 | 11.44% |
| 2025-09-10 | 79.95 | 83.06 | 2.66 | 3.31% | 79.60 | 83.98 | 18193 | 14950 | 13.07% |
| 2025-09-09 | 79.98 | 80.40 | -0.05 | -0.06% | 79.02 | 81.39 | 12586 | 10100 | 9.04% |
| 2025-09-08 | 76.21 | 80.45 | 4.38 | 5.76% | 76.16 | 81.60 | 17484 | 13772 | 12.56% |
| 2025-09-05 | 74.65 | 76.07 | 1.67 | 2.24% | 74.40 | 76.19 | 4967 | 3758 | 3.57% |
| 2025-09-04 | 75.08 | 74.40 | -0.68 | -0.91% | 73.58 | 75.98 | 5922 | 4433 | 4.25% |
| 2025-09-03 | 77.00 | 75.08 | -1.50 | -1.96% | 74.78 | 77.26 | 5087 | 3859 | 3.65% |
| 2025-09-02 | 77.62 | 76.58 | -1.03 | -1.33% | 75.90 | 77.84 | 6433 | 4927 | 4.62% |
| 2025-09-01 | 77.50 | 77.61 | 0.18 | 0.23% | 77.18 | 78.20 | 4329 | 3360 | 3.11% |
| 2025-08-29 | 77.60 | 77.43 | -0.17 | -0.22% | 77.21 | 78.25 | 5707 | 4438 | 4.10% |
| 2025-08-28 | 77.88 | 77.60 | -0.28 | -0.36% | 75.99 | 78.50 | 7927 | 6111 | 5.69% |
| 2025-08-27 | 80.25 | 77.88 | -2.35 | -2.93% | 77.87 | 80.68 | 8975 | 7120 | 6.45% |
| 2025-08-26 | 79.07 | 80.23 | 0.90 | 1.13% | 78.72 | 80.80 | 8890 | 7127 | 6.39% |
| 2025-08-25 | 79.99 | 79.33 | 0.10 | 0.13% | 79.08 | 79.99 | 7392 | 5869 | 5.31% |
| 2025-08-22 | 78.47 | 79.23 | 0.40 | 0.51% | 78.47 | 79.26 | 6650 | 5254 | 4.78% |
| 2025-08-21 | 79.38 | 78.83 | -0.55 | -0.69% | 78.62 | 79.90 | 6559 | 5192 | 4.71% |
| 2025-08-20 | 78.38 | 79.38 | 0.78 | 0.99% | 77.81 | 79.95 | 9245 | 7316 | 6.64% |
| 2025-08-19 | 78.00 | 78.60 | 0.10 | 0.13% | 77.68 | 78.64 | 5949 | 4653 | 4.27% |
| 2025-08-18 | 77.09 | 78.50 | 1.42 | 1.84% | 77.06 | 78.70 | 9836 | 7684 | 7.07% |
| 2025-08-15 | 76.04 | 77.08 | 0.87 | 1.14% | 76.01 | 77.18 | 4897 | 3763 | 3.52% |
| 2025-08-14 | 77.80 | 76.21 | -1.37 | -1.77% | 76.17 | 77.98 | 8945 | 6869 | 6.43% |
| 2025-08-13 | 77.20 | 77.58 | 0.45 | 0.58% | 77.20 | 77.80 | 7184 | 5568 | 5.16% |
| 2025-08-12 | 77.85 | 77.13 | -0.67 | -0.86% | 76.78 | 77.85 | 8421 | 6502 | 6.05% |
| 2025-08-11 | 77.45 | 77.80 | 0.26 | 0.34% | 77.45 | 78.35 | 5801 | 4524 | 4.17% |
| 2025-08-08 | 78.65 | 77.54 | -1.11 | -1.41% | 77.30 | 78.65 | 5608 | 4361 | 4.03% |
| 2025-08-07 | 79.40 | 78.65 | -1.35 | -1.69% | 78.52 | 79.82 | 9145 | 7224 | 6.57% |
| 2025-08-06 | 78.88 | 80.00 | 1.59 | 2.03% | 78.00 | 80.00 | 12103 | 9573 | 8.69% |
| 2025-08-05 | 77.61 | 78.41 | 0.62 | 0.80% | 77.61 | 78.78 | 6968 | 5459 | 5.01% |
| 2025-08-04 | 77.20 | 77.79 | 0.37 | 0.48% | 76.60 | 78.00 | 5583 | 4330 | 4.01% |
| 2025-08-01 | 77.05 | 77.42 | 0.22 | 0.28% | 76.70 | 77.55 | 6213 | 4788 | 4.46% |
| 2025-07-31 | 78.15 | 77.20 | -0.78 | -1.00% | 76.88 | 78.38 | 8296 | 6445 | 5.96% |
| 2025-07-30 | 78.70 | 77.98 | -0.80 | -1.02% | 77.02 | 78.70 | 9802 | 7639 | 7.04% |
| 2025-07-29 | 79.45 | 78.78 | -0.37 | -0.47% | 78.10 | 79.45 | 10909 | 8579 | 7.84% |
| 2025-07-28 | 80.00 | 79.15 | -1.45 | -1.80% | 78.88 | 81.30 | 15681 | 12484 | 11.27% |
| 2025-07-25 | 83.53 | 80.60 | -3.90 | -4.62% | 79.50 | 84.23 | 26133 | 21099 | 18.77% |