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 | 75.00 | 76.30 | 1.20 | 1.60% | 75.00 | 77.00 | 87265 | 66528 | 0.77% |
| 2025-10-30 | 77.30 | 75.10 | -2.68 | -3.45% | 75.00 | 77.76 | 115040 | 87332 | 1.01% |
| 2025-10-29 | 75.78 | 77.78 | 2.00 | 2.64% | 75.71 | 78.07 | 148837 | 115340 | 1.31% |
| 2025-10-28 | 74.98 | 75.78 | 0.82 | 1.09% | 74.98 | 76.38 | 79870 | 60522 | 0.70% |
| 2025-10-27 | 78.00 | 74.96 | -1.69 | -2.20% | 74.33 | 78.01 | 152465 | 115295 | 1.34% |
| 2025-10-24 | 77.45 | 76.65 | -0.85 | -1.10% | 76.31 | 77.62 | 121941 | 93508 | 1.07% |
| 2025-10-23 | 75.16 | 77.50 | 2.34 | 3.11% | 73.84 | 77.58 | 101156 | 76543 | 0.89% |
| 2025-10-22 | 76.20 | 75.16 | -1.31 | -1.71% | 74.88 | 76.38 | 75747 | 57179 | 0.66% |
| 2025-10-21 | 75.70 | 76.47 | 0.94 | 1.24% | 75.26 | 77.48 | 93085 | 71325 | 0.82% |
| 2025-10-20 | 77.70 | 75.53 | -1.08 | -1.41% | 74.69 | 77.86 | 122600 | 93023 | 1.08% |
| 2025-10-17 | 80.59 | 76.61 | -4.04 | -5.01% | 76.53 | 80.88 | 130235 | 101690 | 1.14% |
| 2025-10-16 | 82.60 | 80.65 | -2.48 | -2.98% | 78.88 | 82.60 | 142289 | 115000 | 1.25% |
| 2025-10-15 | 82.29 | 83.13 | 1.26 | 1.54% | 81.41 | 83.30 | 92930 | 76620 | 0.81% |
| 2025-10-14 | 85.35 | 81.87 | -3.13 | -3.68% | 81.41 | 86.33 | 144751 | 121292 | 1.27% |
| 2025-10-13 | 83.88 | 85.00 | -2.67 | -3.05% | 83.00 | 85.99 | 170368 | 144014 | 1.49% |
| 2025-10-10 | 92.45 | 87.67 | -6.13 | -6.54% | 87.00 | 92.97 | 190116 | 169724 | 1.67% |
| 2025-10-09 | 94.34 | 93.80 | -0.40 | -0.42% | 90.86 | 94.68 | 176569 | 163971 | 1.55% |
| 2025-09-30 | 95.99 | 94.20 | -1.80 | -1.88% | 93.43 | 97.44 | 153231 | 145430 | 1.34% |
| 2025-09-29 | 97.01 | 96.00 | -1.50 | -1.54% | 93.76 | 97.42 | 189299 | 180072 | 1.66% |
| 2025-09-26 | 103.50 | 97.50 | -5.70 | -5.52% | 97.18 | 103.90 | 194054 | 194223 | 1.70% |
| 2025-09-25 | 97.18 | 103.20 | 5.71 | 5.86% | 97.10 | 104.90 | 246767 | 248304 | 2.16% |
| 2025-09-24 | 97.16 | 97.49 | -0.84 | -0.85% | 94.85 | 101.50 | 212349 | 209332 | 1.86% |
| 2025-09-23 | 97.26 | 98.33 | 3.33 | 3.51% | 95.33 | 103.79 | 278338 | 275771 | 2.44% |
| 2025-09-22 | 94.90 | 95.00 | 2.90 | 3.15% | 94.05 | 98.66 | 208183 | 199592 | 1.83% |
| 2025-09-19 | 93.50 | 92.10 | -0.90 | -0.97% | 91.11 | 95.30 | 138012 | 128537 | 1.21% |
| 2025-09-18 | 89.22 | 93.00 | 3.79 | 4.25% | 88.82 | 95.00 | 216143 | 199208 | 1.90% |
| 2025-09-17 | 88.80 | 89.21 | -0.40 | -0.45% | 88.31 | 92.20 | 120745 | 108492 | 1.06% |
| 2025-09-16 | 88.78 | 89.61 | 0.81 | 0.91% | 88.38 | 93.63 | 172409 | 156194 | 1.51% |
| 2025-09-15 | 86.84 | 88.80 | 2.44 | 2.83% | 85.50 | 90.99 | 188226 | 166930 | 1.65% |
| 2025-09-12 | 90.80 | 86.36 | -6.99 | -7.49% | 86.02 | 91.40 | 212570 | 185765 | 1.86% |
| 2025-09-11 | 93.41 | 93.35 | -0.10 | -0.11% | 89.77 | 94.00 | 142077 | 130300 | 1.25% |
| 2025-09-10 | 95.01 | 94.25 | -0.75 | -0.79% | 90.09 | 96.27 | 160092 | 150642 | 1.40% |
| 2025-09-09 | 87.89 | 95.00 | 6.63 | 7.50% | 87.75 | 99.49 | 220168 | 206055 | 1.93% |
| 2025-09-08 | 83.00 | 88.37 | 5.04 | 6.05% | 82.69 | 88.77 | 146223 | 125817 | 1.28% |
| 2025-09-05 | 81.20 | 83.33 | 1.53 | 1.87% | 80.00 | 84.32 | 87316 | 72273 | 0.77% |
| 2025-09-04 | 85.42 | 81.80 | -3.60 | -4.22% | 80.60 | 86.95 | 118197 | 97464 | 1.04% |
| 2025-09-03 | 87.36 | 85.40 | -1.75 | -2.01% | 84.99 | 89.25 | 100381 | 87153 | 0.88% |
| 2025-09-02 | 89.33 | 87.15 | -2.85 | -3.17% | 86.20 | 90.15 | 97003 | 85221 | 0.85% |
| 2025-09-01 | 91.00 | 90.00 | -0.01 | -0.01% | 87.85 | 92.82 | 142397 | 128065 | 1.25% |
| 2025-08-29 | 83.92 | 90.01 | 6.02 | 7.17% | 83.80 | 90.99 | 200174 | 176619 | 1.76% |
| 2025-08-28 | 84.42 | 83.99 | -1.34 | -1.57% | 82.31 | 87.50 | 157020 | 132813 | 1.38% |
| 2025-08-27 | 83.99 | 85.33 | 1.31 | 1.56% | 83.99 | 90.00 | 166072 | 145733 | 1.46% |
| 2025-08-26 | 84.10 | 84.02 | -0.43 | -0.51% | 83.61 | 85.29 | 66783 | 56357 | 0.59% |
| 2025-08-25 | 84.68 | 84.45 | 0.61 | 0.73% | 83.13 | 85.70 | 112766 | 95417 | 0.99% |
| 2025-08-22 | 82.00 | 83.84 | 1.80 | 2.19% | 81.65 | 84.17 | 94126 | 78450 | 0.83% |
| 2025-08-21 | 82.56 | 82.04 | -0.51 | -0.62% | 81.60 | 83.99 | 66837 | 55200 | 0.59% |
| 2025-08-20 | 81.70 | 82.55 | 0.85 | 1.04% | 81.21 | 83.79 | 76358 | 62932 | 0.67% |
| 2025-08-19 | 82.50 | 81.70 | -0.90 | -1.09% | 81.51 | 83.45 | 60429 | 49580 | 0.53% |
| 2025-08-18 | 81.68 | 82.60 | 0.98 | 1.20% | 81.02 | 84.27 | 83945 | 69712 | 0.74% |
| 2025-08-15 | 80.83 | 81.62 | 0.91 | 1.13% | 80.60 | 83.89 | 97317 | 79877 | 0.85% |
| 2025-08-14 | 82.71 | 80.71 | -2.00 | -2.42% | 80.53 | 83.12 | 82678 | 67669 | 0.73% |
| 2025-08-13 | 85.02 | 82.71 | -2.30 | -2.71% | 82.29 | 86.46 | 118842 | 99308 | 1.04% |
| 2025-08-12 | 85.50 | 85.01 | -1.89 | -2.17% | 84.66 | 86.86 | 73546 | 62985 | 0.64% |
| 2025-08-11 | 86.51 | 86.90 | 0.00 | 0.00% | 85.42 | 87.59 | 65196 | 56425 | 0.57% |
| 2025-08-08 | 84.80 | 86.90 | 1.80 | 2.12% | 84.37 | 87.16 | 76073 | 65524 | 0.67% |
| 2025-08-07 | 83.92 | 85.10 | -0.51 | -0.60% | 83.92 | 87.38 | 59938 | 51005 | 0.53% |
| 2025-08-06 | 84.09 | 85.61 | 1.10 | 1.30% | 83.03 | 86.43 | 94765 | 80352 | 0.83% |
| 2025-08-05 | 84.20 | 84.51 | -0.39 | -0.46% | 83.26 | 84.99 | 85695 | 72289 | 0.75% |
| 2025-08-04 | 79.91 | 84.90 | 5.80 | 7.33% | 79.58 | 85.04 | 195522 | 161415 | 1.71% |
| 2025-08-01 | 76.14 | 79.10 | 2.87 | 3.76% | 76.10 | 79.36 | 144760 | 113740 | 1.27% |
| 2025-07-31 | 74.50 | 76.23 | 1.58 | 2.12% | 74.16 | 76.86 | 99001 | 75109 | 0.87% |
| 2025-07-30 | 75.45 | 74.65 | -0.91 | -1.20% | 74.43 | 76.00 | 58606 | 43985 | 0.51% |
| 2025-07-29 | 75.70 | 75.56 | -0.51 | -0.67% | 74.70 | 76.09 | 57841 | 43569 | 0.51% |
| 2025-07-28 | 76.67 | 76.07 | -0.13 | -0.17% | 75.81 | 77.05 | 58114 | 44343 | 0.51% |
| 2025-07-25 | 76.00 | 76.20 | 0.16 | 0.21% | 75.41 | 76.67 | 58492 | 44424 | 0.51% |
| 2025-07-24 | 74.77 | 76.04 | 1.27 | 1.70% | 73.80 | 77.16 | 82106 | 62373 | 0.72% |