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 | 81.00 | 79.79 | -4.99 | -5.89% | 78.67 | 82.80 | 85165 | 68691 | 4.02% |
| 2025-10-30 | 88.70 | 84.78 | -3.60 | -4.07% | 84.20 | 88.70 | 55606 | 47797 | 2.62% |
| 2025-10-29 | 84.88 | 88.38 | 3.72 | 4.39% | 83.80 | 90.00 | 52424 | 45523 | 2.47% |
| 2025-10-28 | 84.99 | 84.66 | -1.09 | -1.27% | 83.35 | 86.87 | 36422 | 30953 | 1.72% |
| 2025-10-27 | 88.00 | 85.75 | 0.68 | 0.80% | 84.42 | 90.58 | 68115 | 59203 | 3.21% |
| 2025-10-24 | 80.31 | 85.07 | 5.04 | 6.30% | 79.88 | 85.63 | 50066 | 42125 | 2.36% |
| 2025-10-23 | 79.50 | 80.03 | 0.13 | 0.16% | 77.60 | 80.75 | 26924 | 21363 | 1.27% |
| 2025-10-22 | 81.61 | 79.90 | -1.69 | -2.07% | 79.14 | 83.15 | 30745 | 24621 | 1.45% |
| 2025-10-21 | 80.94 | 81.67 | 1.85 | 2.32% | 80.10 | 82.50 | 39192 | 31885 | 1.85% |
| 2025-10-20 | 76.57 | 79.82 | 4.49 | 5.96% | 75.53 | 82.20 | 57701 | 45867 | 2.72% |
| 2025-10-17 | 77.50 | 75.33 | -2.56 | -3.29% | 74.63 | 78.93 | 37507 | 28602 | 1.77% |
| 2025-10-16 | 76.43 | 77.89 | 0.69 | 0.89% | 75.75 | 80.49 | 50932 | 39907 | 2.40% |
| 2025-10-15 | 73.51 | 77.20 | 4.50 | 6.19% | 72.70 | 77.70 | 50167 | 37894 | 2.37% |
| 2025-10-14 | 76.07 | 72.70 | -2.80 | -3.71% | 72.09 | 78.91 | 64113 | 48155 | 3.02% |
| 2025-10-13 | 78.00 | 75.50 | -5.50 | -6.79% | 73.86 | 80.47 | 75653 | 57795 | 3.57% |
| 2025-10-10 | 84.50 | 81.00 | -4.48 | -5.24% | 79.23 | 85.88 | 62258 | 50877 | 2.94% |
| 2025-10-09 | 82.80 | 85.48 | 2.88 | 3.49% | 82.80 | 86.80 | 59761 | 50819 | 2.82% |
| 2025-09-30 | 77.66 | 82.60 | 4.94 | 6.36% | 77.10 | 83.68 | 59729 | 48505 | 2.82% |
| 2025-09-29 | 79.50 | 77.66 | -1.56 | -1.97% | 76.60 | 79.50 | 43905 | 33993 | 2.07% |
| 2025-09-26 | 78.66 | 79.22 | -0.16 | -0.20% | 76.58 | 80.98 | 54755 | 43060 | 2.58% |
| 2025-09-25 | 78.50 | 79.38 | 1.58 | 2.03% | 77.84 | 82.60 | 60683 | 48827 | 2.86% |
| 2025-09-24 | 76.01 | 77.80 | 1.47 | 1.93% | 75.06 | 78.50 | 53660 | 41341 | 2.53% |
| 2025-09-23 | 79.18 | 76.33 | -2.99 | -3.77% | 74.02 | 79.55 | 70438 | 53920 | 3.32% |
| 2025-09-22 | 74.40 | 79.32 | 5.53 | 7.49% | 74.40 | 79.38 | 76516 | 59230 | 3.61% |
| 2025-09-19 | 75.56 | 73.79 | -1.85 | -2.45% | 72.40 | 77.49 | 64641 | 48181 | 3.05% |
| 2025-09-18 | 77.20 | 75.64 | -1.36 | -1.77% | 74.57 | 78.95 | 71665 | 55159 | 3.38% |
| 2025-09-17 | 78.01 | 77.00 | -1.28 | -1.64% | 74.47 | 78.13 | 73043 | 55544 | 3.44% |
| 2025-09-16 | 75.60 | 78.28 | 3.33 | 4.44% | 74.30 | 78.49 | 80277 | 61338 | 3.78% |
| 2025-09-15 | 74.80 | 74.95 | -0.10 | -0.13% | 74.03 | 77.00 | 82953 | 62589 | 3.91% |
| 2025-09-12 | 71.18 | 75.05 | 4.64 | 6.59% | 69.08 | 77.44 | 94174 | 68528 | 4.44% |
| 2025-09-11 | 67.50 | 70.41 | -1.19 | -1.66% | 64.65 | 70.77 | 91846 | 62655 | 4.33% |
| 2025-09-10 | 67.83 | 71.60 | 3.93 | 5.81% | 67.83 | 73.23 | 100513 | 71193 | 4.74% |
| 2025-09-09 | 69.68 | 67.67 | -2.21 | -3.16% | 67.37 | 72.60 | 69840 | 48521 | 3.29% |
| 2025-09-08 | 69.48 | 69.88 | -0.02 | -0.03% | 68.23 | 70.38 | 68489 | 47435 | 3.23% |
| 2025-09-05 | 67.78 | 69.90 | 2.12 | 3.13% | 66.81 | 70.30 | 88440 | 60745 | 4.17% |
| 2025-09-04 | 70.49 | 67.78 | -2.71 | -3.84% | 66.01 | 73.50 | 111366 | 77531 | 5.25% |
| 2025-09-03 | 67.64 | 70.49 | 2.80 | 4.14% | 67.64 | 71.95 | 93262 | 65267 | 4.40% |
| 2025-09-02 | 69.31 | 67.69 | -1.81 | -2.60% | 66.48 | 70.96 | 96270 | 65734 | 4.54% |
| 2025-09-01 | 67.46 | 69.50 | 1.02 | 1.49% | 67.41 | 69.68 | 106536 | 73273 | 5.02% |
| 2025-08-29 | 65.00 | 68.48 | 8.25 | 13.70% | 63.42 | 69.49 | 189207 | 125557 | 8.92% |
| 2025-08-28 | 60.60 | 60.23 | -0.13 | -0.22% | 58.30 | 61.93 | 78665 | 47246 | 3.71% |
| 2025-08-27 | 60.70 | 60.36 | -0.01 | -0.02% | 60.01 | 61.99 | 52428 | 31926 | 2.47% |
| 2025-08-26 | 62.40 | 60.37 | -2.31 | -3.69% | 60.28 | 62.51 | 59636 | 36577 | 2.81% |
| 2025-08-25 | 58.99 | 62.68 | 3.83 | 6.51% | 58.58 | 62.88 | 90711 | 55604 | 4.28% |
| 2025-08-22 | 56.99 | 58.85 | 2.02 | 3.55% | 56.83 | 60.10 | 74230 | 43730 | 3.50% |
| 2025-08-21 | 56.88 | 56.83 | 0.53 | 0.94% | 55.81 | 57.50 | 51594 | 29256 | 2.43% |
| 2025-08-20 | 55.01 | 56.30 | 1.04 | 1.88% | 54.20 | 56.78 | 55108 | 30666 | 2.60% |
| 2025-08-19 | 57.94 | 55.26 | -2.04 | -3.56% | 55.15 | 58.24 | 71324 | 40370 | 3.36% |
| 2025-08-18 | 55.49 | 57.30 | 2.30 | 4.18% | 55.39 | 57.60 | 66594 | 37744 | 3.14% |
| 2025-08-15 | 54.71 | 55.00 | 0.10 | 0.18% | 54.11 | 55.47 | 55907 | 30658 | 2.64% |
| 2025-08-14 | 55.22 | 54.90 | 0.02 | 0.04% | 54.80 | 56.48 | 69640 | 38694 | 3.28% |
| 2025-08-13 | 53.37 | 54.88 | 2.02 | 3.82% | 52.96 | 55.47 | 75319 | 41076 | 3.55% |
| 2025-08-12 | 53.60 | 52.86 | -0.62 | -1.16% | 52.14 | 54.17 | 53507 | 28253 | 2.52% |
| 2025-08-11 | 52.51 | 53.48 | 0.83 | 1.58% | 52.51 | 53.89 | 45107 | 24040 | 2.13% |
| 2025-08-08 | 52.70 | 52.65 | -0.05 | -0.09% | 51.93 | 53.70 | 42206 | 22304 | 1.99% |
| 2025-08-07 | 52.67 | 52.70 | -1.60 | -2.95% | 52.16 | 54.50 | 79780 | 42278 | 3.76% |
| 2025-08-06 | 54.49 | 54.30 | -0.19 | -0.35% | 54.14 | 56.20 | 60709 | 33416 | 2.86% |
| 2025-08-05 | 54.66 | 54.49 | 0.00 | 0.00% | 53.50 | 55.10 | 57948 | 31431 | 2.74% |
| 2025-08-04 | 54.33 | 54.49 | -0.14 | -0.26% | 52.51 | 54.62 | 87792 | 47110 | 4.15% |
| 2025-08-01 | 54.90 | 54.63 | -0.68 | -1.23% | 54.44 | 56.81 | 65087 | 36054 | 3.08% |
| 2025-07-31 | 55.03 | 55.31 | 0.29 | 0.53% | 55.00 | 57.42 | 113122 | 63526 | 5.35% |
| 2025-07-30 | 60.50 | 55.02 | -6.14 | -10.04% | 53.70 | 60.75 | 181580 | 104231 | 8.59% |
| 2025-07-29 | 57.88 | 61.16 | 3.23 | 5.58% | 56.81 | 62.29 | 132368 | 79723 | 6.26% |
| 2025-07-28 | 58.40 | 57.93 | -0.47 | -0.80% | 56.80 | 59.28 | 75218 | 43414 | 3.56% |
| 2025-07-25 | 58.07 | 58.40 | 0.35 | 0.60% | 56.56 | 59.20 | 75373 | 43683 | 3.56% |
| 2025-07-24 | 59.00 | 58.05 | -0.94 | -1.59% | 57.32 | 60.50 | 83319 | 48674 | 3.94% |