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 | 77.51 | 78.00 | 0.23 | 0.30% | 77.35 | 78.19 | 6578 | 5122 | 1.92% |
| 2025-10-30 | 79.64 | 77.77 | -1.87 | -2.35% | 77.33 | 79.86 | 16202 | 12629 | 4.74% |
| 2025-10-29 | 79.82 | 79.64 | -0.16 | -0.20% | 79.00 | 80.16 | 11947 | 9490 | 3.50% |
| 2025-10-28 | 82.90 | 79.80 | -6.00 | -6.99% | 79.59 | 82.90 | 34224 | 27605 | 10.01% |
| 2025-10-27 | 84.50 | 85.80 | 2.07 | 2.47% | 82.92 | 85.80 | 16005 | 13575 | 4.68% |
| 2025-10-24 | 82.32 | 83.73 | 1.91 | 2.33% | 81.63 | 83.93 | 16019 | 13222 | 4.69% |
| 2025-10-23 | 81.12 | 81.82 | 0.70 | 0.86% | 79.90 | 81.94 | 4847 | 3922 | 1.42% |
| 2025-10-22 | 81.86 | 81.12 | -0.68 | -0.83% | 80.78 | 82.17 | 5082 | 4136 | 1.49% |
| 2025-10-21 | 79.43 | 81.80 | 2.37 | 2.98% | 79.43 | 82.65 | 8963 | 7290 | 2.62% |
| 2025-10-20 | 80.52 | 79.43 | -0.41 | -0.51% | 78.93 | 80.76 | 8605 | 6857 | 2.52% |
| 2025-10-17 | 83.29 | 79.84 | -3.47 | -4.17% | 79.49 | 83.48 | 12902 | 10471 | 3.77% |
| 2025-10-16 | 84.81 | 83.31 | -1.50 | -1.77% | 83.10 | 84.81 | 8842 | 7410 | 2.59% |
| 2025-10-15 | 84.01 | 84.81 | 0.80 | 0.95% | 83.21 | 84.88 | 7726 | 6513 | 2.26% |
| 2025-10-14 | 84.78 | 84.01 | -0.32 | -0.38% | 83.62 | 85.90 | 8307 | 7033 | 2.43% |
| 2025-10-13 | 83.77 | 84.33 | -2.29 | -2.64% | 83.00 | 85.19 | 13580 | 11405 | 3.97% |
| 2025-10-10 | 87.24 | 86.62 | -0.61 | -0.70% | 86.38 | 87.86 | 11357 | 9872 | 3.32% |
| 2025-10-09 | 85.58 | 87.23 | 1.54 | 1.80% | 85.30 | 87.81 | 11269 | 9802 | 3.30% |
| 2025-09-30 | 86.00 | 85.69 | -0.35 | -0.41% | 85.20 | 86.50 | 7680 | 6584 | 2.25% |
| 2025-09-29 | 87.00 | 86.04 | -0.39 | -0.45% | 85.50 | 87.00 | 7715 | 6635 | 2.26% |
| 2025-09-26 | 86.53 | 86.43 | -0.10 | -0.12% | 86.02 | 87.89 | 8956 | 7788 | 2.62% |
| 2025-09-25 | 87.00 | 86.53 | 0.04 | 0.05% | 86.06 | 87.76 | 7406 | 6429 | 2.17% |
| 2025-09-24 | 84.66 | 86.49 | 1.39 | 1.63% | 84.62 | 86.75 | 8210 | 7079 | 2.40% |
| 2025-09-23 | 85.60 | 85.10 | -0.50 | -0.58% | 83.25 | 85.85 | 10247 | 8638 | 3.00% |
| 2025-09-22 | 85.31 | 85.60 | 0.07 | 0.08% | 84.24 | 85.79 | 7869 | 6697 | 2.30% |
| 2025-09-19 | 87.01 | 85.53 | -1.97 | -2.25% | 85.53 | 87.40 | 11379 | 9805 | 3.33% |
| 2025-09-18 | 88.90 | 87.50 | -2.35 | -2.62% | 86.60 | 89.61 | 21205 | 18690 | 6.20% |
| 2025-09-17 | 87.90 | 89.85 | 1.92 | 2.18% | 86.71 | 90.34 | 13863 | 12389 | 4.06% |
| 2025-09-16 | 85.80 | 87.93 | 2.15 | 2.51% | 85.02 | 88.36 | 13386 | 11596 | 3.92% |
| 2025-09-15 | 86.19 | 85.78 | -0.67 | -0.78% | 85.60 | 87.00 | 7961 | 6860 | 2.33% |
| 2025-09-12 | 88.61 | 86.45 | -2.20 | -2.48% | 86.45 | 88.61 | 13704 | 11939 | 4.01% |
| 2025-09-11 | 87.50 | 88.65 | 1.40 | 1.60% | 86.18 | 88.68 | 11256 | 9837 | 3.29% |
| 2025-09-10 | 88.47 | 87.25 | -1.04 | -1.18% | 86.81 | 88.60 | 8692 | 7611 | 2.54% |
| 2025-09-09 | 90.11 | 88.29 | -1.81 | -2.01% | 87.88 | 90.78 | 9741 | 8665 | 2.85% |
| 2025-09-08 | 90.43 | 90.10 | 0.00 | 0.00% | 88.60 | 91.38 | 14561 | 13100 | 4.26% |
| 2025-09-05 | 88.40 | 90.10 | 0.77 | 0.86% | 86.65 | 91.00 | 18351 | 16300 | 5.37% |
| 2025-09-04 | 90.65 | 89.33 | -1.32 | -1.46% | 88.80 | 91.63 | 12325 | 11154 | 3.61% |
| 2025-09-03 | 92.60 | 90.65 | -1.48 | -1.61% | 90.52 | 92.85 | 11630 | 10627 | 3.40% |
| 2025-09-02 | 98.79 | 92.13 | -6.37 | -6.47% | 91.73 | 98.80 | 25403 | 23737 | 7.43% |
| 2025-09-01 | 98.62 | 98.50 | 0.50 | 0.51% | 97.32 | 100.90 | 16460 | 16291 | 4.82% |
| 2025-08-29 | 96.90 | 98.00 | 0.62 | 0.64% | 94.00 | 101.11 | 18435 | 18118 | 5.39% |
| 2025-08-28 | 96.50 | 97.38 | -0.36 | -0.37% | 94.00 | 98.12 | 26905 | 25765 | 7.87% |
| 2025-08-27 | 95.35 | 97.74 | 2.39 | 2.51% | 94.80 | 99.56 | 18235 | 17717 | 5.33% |
| 2025-08-26 | 93.90 | 95.35 | 1.35 | 1.44% | 93.00 | 95.65 | 15750 | 14848 | 4.61% |
| 2025-08-25 | 89.30 | 94.00 | 4.77 | 5.35% | 89.30 | 94.45 | 23914 | 21994 | 7.00% |
| 2025-08-22 | 89.75 | 89.23 | -0.57 | -0.63% | 89.00 | 90.19 | 11258 | 10067 | 3.29% |
| 2025-08-21 | 92.10 | 89.80 | -2.38 | -2.58% | 89.10 | 92.15 | 12373 | 11241 | 3.62% |
| 2025-08-20 | 89.21 | 92.18 | 2.98 | 3.34% | 88.70 | 93.26 | 16977 | 15575 | 4.97% |
| 2025-08-19 | 89.69 | 89.20 | -0.50 | -0.56% | 88.22 | 90.30 | 8986 | 8030 | 2.63% |
| 2025-08-18 | 88.50 | 89.70 | 1.29 | 1.46% | 87.90 | 90.30 | 12264 | 10917 | 3.59% |
| 2025-08-15 | 85.55 | 88.41 | 2.03 | 2.35% | 85.55 | 89.19 | 13597 | 11942 | 3.98% |
| 2025-08-14 | 90.50 | 86.38 | -4.32 | -4.76% | 86.36 | 90.56 | 19409 | 17067 | 5.68% |
| 2025-08-13 | 89.09 | 90.70 | 1.61 | 1.81% | 89.02 | 91.60 | 14382 | 12998 | 4.21% |
| 2025-08-12 | 89.00 | 89.09 | 0.05 | 0.06% | 88.20 | 89.66 | 8563 | 7599 | 2.51% |
| 2025-08-11 | 89.89 | 89.04 | -0.01 | -0.01% | 88.62 | 89.89 | 8300 | 7398 | 2.43% |
| 2025-08-08 | 88.60 | 89.05 | 0.14 | 0.16% | 88.18 | 89.56 | 10191 | 9050 | 2.98% |
| 2025-08-07 | 88.33 | 88.91 | 0.58 | 0.66% | 88.10 | 89.85 | 9449 | 8404 | 2.76% |
| 2025-08-06 | 88.75 | 88.33 | -0.42 | -0.47% | 88.08 | 89.50 | 7931 | 7015 | 2.32% |
| 2025-08-05 | 89.35 | 88.75 | -0.44 | -0.49% | 87.80 | 89.68 | 8721 | 7716 | 2.55% |
| 2025-08-04 | 89.05 | 89.19 | -0.56 | -0.62% | 88.34 | 89.81 | 9302 | 8283 | 2.72% |
| 2025-08-01 | 90.88 | 89.75 | -1.13 | -1.24% | 88.82 | 91.19 | 13426 | 12073 | 3.93% |
| 2025-07-31 | 85.55 | 90.88 | 5.02 | 5.85% | 85.55 | 91.87 | 30920 | 27502 | 9.05% |
| 2025-07-30 | 86.38 | 85.86 | -0.14 | -0.16% | 84.98 | 86.38 | 9023 | 7721 | 2.64% |
| 2025-07-29 | 85.59 | 86.00 | 0.42 | 0.49% | 85.10 | 86.65 | 11994 | 10300 | 3.51% |
| 2025-07-28 | 85.31 | 85.58 | 0.73 | 0.86% | 84.85 | 86.65 | 15097 | 12918 | 4.42% |
| 2025-07-25 | 85.43 | 84.85 | -0.46 | -0.54% | 84.46 | 85.70 | 9761 | 8304 | 2.86% |
| 2025-07-24 | 85.09 | 85.31 | 0.03 | 0.04% | 84.00 | 85.80 | 10513 | 8957 | 3.08% |