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 | 73.83 | 77.08 | 3.27 | 4.43% | 73.83 | 79.86 | 32429 | 25152 | 4.22% |
| 2025-10-30 | 76.54 | 73.81 | -3.39 | -4.39% | 73.30 | 77.15 | 24078 | 18056 | 3.13% |
| 2025-10-29 | 78.15 | 77.20 | -1.36 | -1.73% | 75.78 | 78.79 | 16429 | 12624 | 2.14% |
| 2025-10-28 | 79.08 | 78.56 | -0.56 | -0.71% | 78.30 | 79.94 | 11751 | 9277 | 1.53% |
| 2025-10-27 | 78.83 | 79.12 | 0.68 | 0.87% | 78.50 | 82.05 | 18389 | 14759 | 2.39% |
| 2025-10-24 | 76.90 | 78.44 | 1.60 | 2.08% | 76.90 | 78.79 | 11764 | 9199 | 1.53% |
| 2025-10-23 | 78.21 | 76.84 | -0.84 | -1.08% | 75.80 | 78.21 | 9002 | 6916 | 1.17% |
| 2025-10-22 | 79.50 | 77.68 | -1.82 | -2.29% | 77.60 | 80.80 | 11464 | 9048 | 1.49% |
| 2025-10-21 | 78.61 | 79.50 | 0.95 | 1.21% | 77.45 | 79.83 | 17942 | 14034 | 2.33% |
| 2025-10-20 | 78.04 | 78.55 | 0.59 | 0.76% | 76.47 | 80.00 | 13335 | 10409 | 1.74% |
| 2025-10-17 | 81.47 | 77.96 | -3.51 | -4.31% | 77.81 | 81.97 | 13971 | 11113 | 1.82% |
| 2025-10-16 | 84.29 | 81.47 | -2.53 | -3.01% | 80.91 | 86.44 | 20232 | 16936 | 2.63% |
| 2025-10-15 | 81.57 | 84.00 | 2.43 | 2.98% | 79.76 | 84.99 | 23304 | 19302 | 3.03% |
| 2025-10-14 | 79.30 | 81.57 | 2.29 | 2.89% | 79.30 | 83.67 | 35763 | 29387 | 4.65% |
| 2025-10-13 | 75.00 | 79.28 | 0.67 | 0.85% | 72.30 | 79.28 | 23938 | 18469 | 3.11% |
| 2025-10-10 | 78.60 | 78.61 | 0.02 | 0.03% | 75.89 | 79.49 | 18495 | 14333 | 2.41% |
| 2025-10-09 | 79.89 | 78.59 | 0.71 | 0.91% | 77.88 | 82.48 | 25827 | 20629 | 3.36% |
| 2025-09-30 | 81.36 | 77.88 | -3.62 | -4.44% | 77.39 | 81.98 | 40786 | 32181 | 5.31% |
| 2025-09-29 | 83.18 | 81.50 | -2.10 | -2.51% | 81.00 | 83.50 | 19326 | 15872 | 2.51% |
| 2025-09-26 | 86.01 | 83.60 | -2.31 | -2.69% | 83.29 | 90.00 | 27243 | 23582 | 3.54% |
| 2025-09-25 | 84.98 | 85.91 | 0.52 | 0.61% | 84.98 | 88.28 | 18012 | 15621 | 2.34% |
| 2025-09-24 | 88.00 | 85.39 | -2.18 | -2.49% | 84.78 | 88.43 | 28350 | 24291 | 3.69% |
| 2025-09-23 | 89.09 | 87.57 | -2.00 | -2.23% | 85.79 | 91.67 | 26896 | 23642 | 3.50% |
| 2025-09-22 | 88.63 | 89.57 | -0.83 | -0.92% | 87.00 | 92.92 | 28096 | 25435 | 3.66% |
| 2025-09-19 | 90.30 | 90.40 | 1.11 | 1.24% | 89.31 | 91.74 | 20660 | 18649 | 2.69% |
| 2025-09-18 | 99.98 | 89.29 | -8.75 | -8.92% | 89.00 | 100.48 | 50390 | 47840 | 6.56% |
| 2025-09-17 | 95.53 | 98.04 | 5.31 | 5.73% | 92.64 | 99.18 | 35687 | 34339 | 4.64% |
| 2025-09-16 | 90.63 | 92.73 | 2.36 | 2.61% | 88.48 | 93.12 | 38249 | 34869 | 4.98% |
| 2025-09-15 | 99.80 | 90.37 | -9.93 | -9.90% | 88.90 | 99.80 | 55883 | 51992 | 7.27% |
| 2025-09-12 | 109.00 | 100.30 | -10.28 | -9.30% | 99.95 | 109.00 | 42894 | 43770 | 5.58% |
| 2025-09-11 | 100.00 | 110.58 | 10.58 | 10.58% | 99.11 | 110.70 | 35351 | 37289 | 4.60% |
| 2025-09-10 | 107.95 | 100.00 | -7.10 | -6.63% | 98.58 | 107.95 | 38894 | 39625 | 5.06% |
| 2025-09-09 | 108.99 | 107.10 | 0.12 | 0.11% | 105.55 | 112.66 | 24737 | 26829 | 3.22% |
| 2025-09-08 | 103.71 | 106.98 | 2.02 | 1.92% | 100.25 | 107.54 | 32474 | 33722 | 4.23% |
| 2025-09-05 | 103.99 | 104.96 | 1.56 | 1.51% | 101.55 | 105.59 | 23384 | 24261 | 3.04% |
| 2025-09-04 | 109.78 | 103.40 | -6.39 | -5.82% | 101.50 | 110.89 | 38394 | 40339 | 5.00% |
| 2025-09-03 | 109.73 | 109.79 | -0.49 | -0.44% | 106.13 | 112.98 | 38408 | 42160 | 5.00% |
| 2025-09-02 | 105.82 | 110.28 | 1.52 | 1.40% | 101.30 | 110.99 | 67513 | 71807 | 8.78% |
| 2025-09-01 | 107.88 | 108.76 | -0.12 | -0.11% | 107.88 | 110.77 | 43398 | 47413 | 5.65% |
| 2025-08-29 | 99.66 | 108.88 | 10.33 | 10.48% | 99.13 | 111.80 | 57777 | 60611 | 7.52% |
| 2025-08-28 | 95.72 | 98.55 | 2.68 | 2.80% | 93.50 | 99.00 | 41306 | 39762 | 5.37% |
| 2025-08-27 | 90.87 | 95.87 | 3.37 | 3.64% | 89.38 | 100.95 | 63602 | 61016 | 8.28% |
| 2025-08-26 | 88.97 | 92.50 | 4.10 | 4.64% | 86.69 | 95.00 | 52415 | 48078 | 6.82% |
| 2025-08-25 | 91.42 | 88.40 | -0.55 | -0.62% | 86.61 | 91.42 | 47131 | 41771 | 6.13% |
| 2025-08-22 | 79.27 | 88.95 | 10.95 | 14.04% | 78.32 | 90.20 | 64479 | 54894 | 8.39% |
| 2025-08-21 | 78.36 | 78.00 | -0.35 | -0.45% | 77.36 | 79.26 | 20824 | 16325 | 2.71% |
| 2025-08-20 | 76.62 | 78.35 | 1.18 | 1.53% | 75.95 | 79.14 | 17767 | 13828 | 2.31% |
| 2025-08-19 | 77.53 | 77.17 | -0.41 | -0.53% | 75.85 | 78.95 | 19426 | 14987 | 2.53% |
| 2025-08-18 | 73.17 | 77.58 | 4.46 | 6.10% | 73.12 | 77.86 | 32470 | 24872 | 4.22% |
| 2025-08-15 | 73.03 | 73.12 | 0.81 | 1.12% | 71.98 | 73.80 | 12693 | 9264 | 1.65% |
| 2025-08-14 | 75.00 | 72.31 | -2.55 | -3.41% | 72.25 | 75.42 | 19015 | 13966 | 2.47% |
| 2025-08-13 | 75.00 | 74.86 | -0.21 | -0.28% | 74.00 | 75.40 | 11790 | 8807 | 1.53% |
| 2025-08-12 | 75.33 | 75.07 | -0.49 | -0.65% | 74.30 | 76.45 | 11672 | 8778 | 1.52% |
| 2025-08-11 | 74.55 | 75.56 | 1.01 | 1.35% | 74.02 | 75.66 | 13894 | 10463 | 1.81% |
| 2025-08-08 | 76.60 | 74.55 | -2.35 | -3.06% | 71.70 | 76.78 | 26164 | 19188 | 3.40% |
| 2025-08-07 | 77.41 | 76.90 | -0.78 | -1.00% | 76.15 | 78.15 | 18583 | 14309 | 2.42% |
| 2025-08-06 | 76.55 | 77.68 | 1.68 | 2.21% | 75.48 | 77.93 | 17548 | 13576 | 2.28% |
| 2025-08-05 | 77.60 | 76.00 | -1.46 | -1.88% | 74.80 | 77.60 | 16557 | 12603 | 2.15% |
| 2025-08-04 | 76.25 | 77.46 | 0.66 | 0.86% | 75.83 | 79.18 | 15564 | 12011 | 2.03% |
| 2025-08-01 | 78.97 | 76.80 | -1.10 | -1.41% | 75.80 | 78.97 | 16011 | 12295 | 2.08% |
| 2025-07-31 | 77.40 | 77.90 | 0.52 | 0.67% | 76.67 | 79.41 | 17967 | 14026 | 2.34% |
| 2025-07-30 | 76.22 | 77.38 | 1.30 | 1.71% | 75.50 | 79.62 | 18785 | 14566 | 2.44% |
| 2025-07-29 | 74.52 | 76.08 | 1.56 | 2.09% | 74.25 | 76.56 | 12465 | 9462 | 1.62% |
| 2025-07-28 | 73.91 | 74.52 | 0.92 | 1.25% | 73.27 | 75.30 | 14174 | 10507 | 1.84% |
| 2025-07-25 | 73.60 | 73.60 | -0.13 | -0.18% | 72.91 | 74.84 | 9243 | 6791 | 1.20% |