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 | 87.57 | 89.90 | 1.89 | 2.15% | 87.57 | 90.28 | 8480 | 7577 | 2.40% |
| 2025-10-30 | 90.99 | 88.01 | -0.65 | -0.73% | 88.00 | 91.77 | 13086 | 11761 | 3.70% |
| 2025-10-29 | 89.58 | 88.66 | -0.84 | -0.94% | 87.07 | 89.58 | 6543 | 5774 | 1.85% |
| 2025-10-28 | 87.01 | 89.50 | 1.97 | 2.25% | 86.63 | 90.80 | 11171 | 10032 | 3.16% |
| 2025-10-27 | 85.81 | 87.53 | 1.79 | 2.09% | 85.74 | 89.01 | 7799 | 6828 | 2.21% |
| 2025-10-24 | 82.00 | 85.74 | 3.60 | 4.38% | 82.00 | 88.10 | 13573 | 11680 | 3.84% |
| 2025-10-23 | 84.19 | 82.14 | -3.49 | -4.08% | 80.18 | 86.00 | 9416 | 7697 | 2.67% |
| 2025-10-22 | 86.29 | 85.63 | -0.28 | -0.33% | 85.43 | 88.98 | 7023 | 6101 | 1.99% |
| 2025-10-21 | 84.90 | 85.91 | 0.79 | 0.93% | 84.06 | 87.00 | 7001 | 6000 | 1.98% |
| 2025-10-20 | 84.60 | 85.12 | 1.06 | 1.26% | 83.50 | 87.35 | 13288 | 11280 | 3.76% |
| 2025-10-17 | 92.36 | 84.06 | -8.54 | -9.22% | 83.68 | 92.36 | 17462 | 15089 | 4.94% |
| 2025-10-16 | 93.90 | 92.60 | -1.30 | -1.38% | 91.67 | 94.50 | 11545 | 10721 | 3.27% |
| 2025-10-15 | 91.42 | 93.90 | 4.18 | 4.66% | 87.61 | 94.60 | 19093 | 17630 | 5.40% |
| 2025-10-14 | 95.00 | 89.72 | -4.98 | -5.26% | 88.14 | 95.15 | 17682 | 16048 | 5.01% |
| 2025-10-13 | 86.07 | 94.70 | 5.91 | 6.66% | 86.00 | 95.96 | 27689 | 25610 | 7.84% |
| 2025-10-10 | 91.00 | 88.79 | -2.21 | -2.43% | 88.50 | 91.50 | 13562 | 12199 | 3.84% |
| 2025-10-09 | 89.00 | 91.00 | 2.34 | 2.64% | 88.43 | 92.48 | 16136 | 14621 | 4.57% |
| 2025-09-30 | 86.56 | 88.66 | 1.67 | 1.92% | 86.00 | 91.80 | 18306 | 16308 | 5.18% |
| 2025-09-29 | 87.00 | 86.99 | -1.13 | -1.28% | 85.51 | 89.50 | 10913 | 9471 | 3.09% |
| 2025-09-26 | 87.00 | 88.12 | 0.44 | 0.50% | 86.36 | 91.88 | 15928 | 14247 | 4.51% |
| 2025-09-25 | 85.90 | 87.68 | 0.30 | 0.34% | 85.86 | 88.90 | 11453 | 10027 | 3.24% |
| 2025-09-24 | 87.67 | 87.38 | 0.00 | 0.00% | 85.50 | 89.32 | 12485 | 10788 | 3.53% |
| 2025-09-23 | 89.03 | 87.38 | -3.22 | -3.55% | 86.00 | 91.83 | 19458 | 17079 | 5.51% |
| 2025-09-22 | 85.49 | 90.60 | 3.60 | 4.14% | 85.49 | 92.50 | 26963 | 24443 | 7.63% |
| 2025-09-19 | 87.82 | 87.00 | -0.65 | -0.74% | 85.50 | 90.01 | 30506 | 26884 | 8.64% |
| 2025-09-18 | 83.50 | 87.65 | 3.74 | 4.46% | 83.10 | 89.90 | 35773 | 31044 | 10.13% |
| 2025-09-17 | 80.37 | 83.91 | 3.26 | 4.04% | 79.00 | 84.99 | 25176 | 21034 | 7.13% |
| 2025-09-16 | 78.01 | 80.65 | 2.48 | 3.17% | 77.61 | 81.99 | 14580 | 11621 | 4.13% |
| 2025-09-15 | 79.02 | 78.17 | -2.05 | -2.56% | 77.69 | 80.20 | 10698 | 8413 | 3.03% |
| 2025-09-12 | 80.94 | 80.22 | -0.62 | -0.77% | 79.52 | 81.85 | 17367 | 14006 | 4.92% |
| 2025-09-11 | 75.71 | 80.84 | 5.14 | 6.79% | 75.10 | 81.34 | 23499 | 18549 | 6.65% |
| 2025-09-10 | 74.50 | 75.70 | 0.59 | 0.79% | 74.01 | 76.43 | 9352 | 7092 | 2.65% |
| 2025-09-09 | 75.31 | 75.11 | -1.00 | -1.31% | 74.00 | 76.10 | 10470 | 7856 | 2.96% |
| 2025-09-08 | 74.91 | 76.11 | 1.39 | 1.86% | 74.88 | 77.00 | 14379 | 10903 | 4.07% |
| 2025-09-05 | 74.00 | 74.72 | 1.62 | 2.22% | 72.30 | 74.96 | 14420 | 10656 | 4.08% |
| 2025-09-04 | 76.56 | 73.10 | -3.46 | -4.52% | 71.80 | 77.60 | 20353 | 15177 | 5.76% |
| 2025-09-03 | 85.20 | 76.56 | -8.63 | -10.13% | 76.00 | 86.00 | 27415 | 21927 | 7.76% |
| 2025-09-02 | 84.79 | 85.19 | 0.70 | 0.83% | 81.10 | 85.52 | 22390 | 18630 | 6.34% |
| 2025-09-01 | 85.33 | 84.49 | -1.81 | -2.10% | 83.53 | 85.88 | 19574 | 16491 | 5.54% |
| 2025-08-29 | 83.37 | 86.30 | 2.93 | 3.51% | 81.60 | 86.30 | 32502 | 27147 | 9.20% |
| 2025-08-28 | 86.49 | 83.37 | -3.23 | -3.73% | 81.52 | 86.88 | 32278 | 26803 | 9.14% |
| 2025-08-27 | 100.98 | 86.60 | -11.08 | -11.34% | 85.35 | 101.47 | 52257 | 47227 | 14.79% |
| 2025-08-26 | 95.00 | 97.68 | 1.88 | 1.96% | 93.11 | 98.00 | 31387 | 30189 | 8.89% |
| 2025-08-25 | 97.64 | 95.80 | -1.85 | -1.89% | 94.20 | 100.20 | 28801 | 27905 | 8.15% |
| 2025-08-22 | 93.53 | 97.65 | 4.12 | 4.41% | 92.11 | 97.91 | 31191 | 29988 | 8.83% |
| 2025-08-21 | 94.96 | 93.53 | -1.97 | -2.06% | 93.42 | 95.41 | 13439 | 12624 | 3.80% |
| 2025-08-20 | 98.20 | 95.50 | -3.58 | -3.61% | 93.22 | 98.53 | 28125 | 26732 | 7.96% |
| 2025-08-19 | 98.60 | 99.08 | -0.40 | -0.40% | 96.80 | 102.50 | 30562 | 30518 | 8.65% |
| 2025-08-18 | 97.01 | 99.48 | 2.59 | 2.67% | 96.20 | 100.55 | 25574 | 25129 | 7.24% |
| 2025-08-15 | 95.19 | 96.89 | 1.69 | 1.78% | 93.20 | 97.39 | 19340 | 18388 | 5.47% |
| 2025-08-14 | 101.55 | 95.20 | -7.11 | -6.95% | 94.10 | 101.55 | 30208 | 29373 | 8.55% |
| 2025-08-13 | 98.00 | 102.31 | 3.52 | 3.56% | 96.50 | 102.62 | 27239 | 27290 | 7.71% |
| 2025-08-12 | 100.00 | 98.79 | -1.08 | -1.08% | 97.50 | 102.55 | 27614 | 27558 | 7.82% |
| 2025-08-11 | 104.50 | 99.87 | -1.94 | -1.91% | 98.80 | 105.08 | 35114 | 35433 | 9.94% |
| 2025-08-08 | 111.90 | 101.81 | -10.09 | -9.02% | 101.77 | 112.10 | 37022 | 38890 | 10.48% |
| 2025-08-07 | 107.92 | 111.90 | 6.61 | 6.28% | 105.01 | 115.98 | 44478 | 49397 | 12.59% |
| 2025-08-06 | 103.89 | 105.29 | 0.29 | 0.28% | 103.89 | 109.85 | 32615 | 35019 | 9.23% |
| 2025-08-05 | 108.97 | 105.00 | -3.20 | -2.96% | 104.77 | 111.50 | 32001 | 34214 | 9.06% |
| 2025-08-04 | 100.90 | 108.20 | 9.19 | 9.28% | 100.90 | 112.34 | 40604 | 43005 | 11.49% |
| 2025-08-01 | 96.52 | 99.01 | 1.96 | 2.02% | 92.00 | 101.95 | 31156 | 30658 | 8.82% |
| 2025-07-31 | 98.21 | 97.05 | -2.61 | -2.62% | 94.80 | 100.47 | 30012 | 29151 | 8.50% |
| 2025-07-30 | 98.04 | 99.66 | 1.70 | 1.74% | 96.50 | 102.86 | 28514 | 28502 | 8.07% |
| 2025-07-29 | 94.87 | 97.96 | 0.43 | 0.44% | 94.51 | 98.72 | 24177 | 23454 | 6.84% |
| 2025-07-28 | 102.75 | 97.53 | -4.12 | -4.05% | 95.82 | 105.43 | 42687 | 42542 | 12.08% |
| 2025-07-25 | 105.01 | 101.65 | -5.34 | -4.99% | 101.50 | 105.10 | 20834 | 21376 | 5.90% |
| 2025-07-24 | 110.70 | 106.99 | -3.61 | -3.26% | 104.22 | 111.66 | 24723 | 26286 | 7.00% |