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 | 114.01 | 108.80 | -3.64 | -3.24% | 105.00 | 115.54 | 287467 | 312049 | 3.46% |
| 2025-10-30 | 113.76 | 112.44 | -2.26 | -1.97% | 111.66 | 116.54 | 308320 | 350652 | 3.71% |
| 2025-10-29 | 111.00 | 114.70 | 9.60 | 9.13% | 110.02 | 122.00 | 392054 | 451662 | 4.71% |
| 2025-10-28 | 97.00 | 105.10 | 8.27 | 8.54% | 97.00 | 109.30 | 487344 | 500100 | 5.86% |
| 2025-10-27 | 98.99 | 96.83 | 7.89 | 8.87% | 93.59 | 101.00 | 510983 | 495101 | 6.14% |
| 2025-10-24 | 88.94 | 88.94 | 14.82 | 19.99% | 87.75 | 88.94 | 216717 | 192713 | 2.61% |
| 2025-10-23 | 73.95 | 74.12 | -0.71 | -0.95% | 72.85 | 75.00 | 92506 | 68341 | 1.11% |
| 2025-10-22 | 74.11 | 74.83 | -1.04 | -1.37% | 73.53 | 75.58 | 146894 | 109258 | 1.77% |
| 2025-10-21 | 72.25 | 75.87 | 4.62 | 6.48% | 70.40 | 76.58 | 191936 | 142697 | 2.31% |
| 2025-10-20 | 69.99 | 71.25 | 2.49 | 3.62% | 69.63 | 73.29 | 126652 | 90750 | 1.52% |
| 2025-10-17 | 71.60 | 68.76 | -3.71 | -5.12% | 68.51 | 72.66 | 108105 | 75341 | 1.30% |
| 2025-10-16 | 73.00 | 72.47 | -1.51 | -2.04% | 71.81 | 74.50 | 111129 | 81092 | 1.34% |
| 2025-10-15 | 71.01 | 73.98 | 3.08 | 4.34% | 69.89 | 74.49 | 127812 | 92925 | 1.54% |
| 2025-10-14 | 74.50 | 70.90 | -2.40 | -3.27% | 70.50 | 76.10 | 122660 | 89800 | 1.47% |
| 2025-10-13 | 69.65 | 73.30 | -2.60 | -3.43% | 69.65 | 74.93 | 118807 | 87347 | 1.43% |
| 2025-10-10 | 78.78 | 75.90 | -3.15 | -3.98% | 75.24 | 79.48 | 118546 | 91382 | 1.43% |
| 2025-10-09 | 78.49 | 79.05 | 0.55 | 0.70% | 78.49 | 81.58 | 149371 | 119393 | 1.80% |
| 2025-09-30 | 81.12 | 78.50 | -2.74 | -3.37% | 78.00 | 81.59 | 196876 | 155695 | 2.37% |
| 2025-09-29 | 79.20 | 81.24 | 1.22 | 1.52% | 79.00 | 81.70 | 162450 | 130722 | 1.95% |
| 2025-09-26 | 83.80 | 80.02 | -4.49 | -5.31% | 79.90 | 85.27 | 181269 | 148105 | 2.18% |
| 2025-09-25 | 86.97 | 84.51 | -2.15 | -2.48% | 82.86 | 87.87 | 127952 | 109285 | 1.54% |
| 2025-09-24 | 87.00 | 86.96 | -3.14 | -3.49% | 84.55 | 89.06 | 128485 | 110785 | 1.54% |
| 2025-09-23 | 92.80 | 90.10 | 0.00 | 0.00% | 84.58 | 93.50 | 151994 | 135093 | 1.83% |
| 2025-09-22 | 89.80 | 90.10 | 0.96 | 1.08% | 87.00 | 91.96 | 110918 | 99800 | 1.33% |
| 2025-09-19 | 91.69 | 89.14 | -2.15 | -2.36% | 88.11 | 92.55 | 119004 | 107194 | 1.43% |
| 2025-09-18 | 88.44 | 91.29 | -0.14 | -0.15% | 87.70 | 94.55 | 181523 | 165802 | 2.18% |
| 2025-09-17 | 93.50 | 91.43 | -2.56 | -2.72% | 91.01 | 95.98 | 159053 | 147823 | 1.91% |
| 2025-09-16 | 90.70 | 93.99 | 2.41 | 2.63% | 90.49 | 95.99 | 203054 | 190073 | 2.44% |
| 2025-09-15 | 94.83 | 91.58 | -3.33 | -3.51% | 89.03 | 94.83 | 257131 | 234817 | 3.09% |
| 2025-09-12 | 86.20 | 94.91 | 5.84 | 6.56% | 85.56 | 99.31 | 353069 | 329615 | 4.24% |
| 2025-09-11 | 79.80 | 89.07 | 10.80 | 13.80% | 79.00 | 90.60 | 332604 | 284610 | 4.00% |
| 2025-09-10 | 78.88 | 78.27 | 1.35 | 1.76% | 76.89 | 81.37 | 230310 | 183033 | 2.77% |
| 2025-09-09 | 77.81 | 76.92 | -3.83 | -4.74% | 75.26 | 80.49 | 180521 | 139612 | 2.17% |
| 2025-09-08 | 83.70 | 80.75 | -4.85 | -5.67% | 74.80 | 83.80 | 296304 | 232006 | 3.56% |
| 2025-09-05 | 74.46 | 85.60 | 13.26 | 18.33% | 71.62 | 86.50 | 307646 | 241151 | 3.70% |
| 2025-09-04 | 83.60 | 72.34 | -9.84 | -11.97% | 70.41 | 84.19 | 281948 | 214131 | 3.39% |
| 2025-09-03 | 78.16 | 82.18 | 3.98 | 5.09% | 76.00 | 85.10 | 223123 | 180290 | 2.68% |
| 2025-09-02 | 82.82 | 78.20 | -4.58 | -5.53% | 76.93 | 86.89 | 274123 | 225281 | 3.30% |
| 2025-09-01 | 81.00 | 82.78 | 4.98 | 6.40% | 77.40 | 87.19 | 255354 | 210105 | 3.07% |
| 2025-08-29 | 79.10 | 77.80 | -1.80 | -2.26% | 75.28 | 80.78 | 221559 | 172018 | 2.66% |
| 2025-08-28 | 69.75 | 79.60 | 8.60 | 12.11% | 69.40 | 80.83 | 319978 | 239523 | 3.85% |
| 2025-08-27 | 71.18 | 71.00 | -0.76 | -1.06% | 70.80 | 76.59 | 244537 | 179810 | 2.94% |
| 2025-08-26 | 73.00 | 71.76 | -1.60 | -2.18% | 71.47 | 76.00 | 218648 | 159487 | 2.63% |
| 2025-08-25 | 65.69 | 73.36 | 8.26 | 12.69% | 64.52 | 74.98 | 344426 | 238994 | 4.14% |
| 2025-08-22 | 58.00 | 65.10 | 6.21 | 10.55% | 58.00 | 67.18 | 327853 | 208675 | 3.94% |
| 2025-08-21 | 59.00 | 58.89 | 0.72 | 1.24% | 56.39 | 61.04 | 325179 | 191982 | 3.91% |
| 2025-08-20 | 54.00 | 58.17 | 3.45 | 6.30% | 51.50 | 60.30 | 408249 | 232203 | 4.91% |
| 2025-08-19 | 56.00 | 54.72 | -1.64 | -2.91% | 53.99 | 57.42 | 248207 | 136728 | 2.98% |
| 2025-08-18 | 57.51 | 56.36 | 1.47 | 2.68% | 54.62 | 57.94 | 265662 | 149481 | 3.19% |
| 2025-08-15 | 53.50 | 54.89 | 1.37 | 2.56% | 52.88 | 55.90 | 230477 | 125039 | 2.77% |
| 2025-08-14 | 56.08 | 53.52 | -3.08 | -5.44% | 53.22 | 56.08 | 184039 | 100021 | 2.21% |
| 2025-08-13 | 55.56 | 56.60 | 1.05 | 1.89% | 55.02 | 56.81 | 244036 | 136362 | 2.93% |
| 2025-08-12 | 55.91 | 55.55 | 0.68 | 1.24% | 54.00 | 55.91 | 161371 | 88513 | 1.94% |
| 2025-08-11 | 51.34 | 54.87 | 4.59 | 9.13% | 51.25 | 56.82 | 309769 | 169937 | 3.72% |
| 2025-08-08 | 49.21 | 50.28 | 1.03 | 2.09% | 48.60 | 52.50 | 227290 | 116255 | 2.73% |
| 2025-08-07 | 50.61 | 49.25 | -1.37 | -2.71% | 48.05 | 51.04 | 160684 | 79216 | 1.93% |
| 2025-08-06 | 49.94 | 50.62 | 0.19 | 0.38% | 49.70 | 51.39 | 116745 | 58960 | 1.40% |
| 2025-08-05 | 51.88 | 50.43 | -0.54 | -1.06% | 49.68 | 52.17 | 159918 | 81162 | 1.92% |
| 2025-08-04 | 52.00 | 50.97 | -1.66 | -3.15% | 50.05 | 52.55 | 184845 | 94287 | 2.22% |
| 2025-08-01 | 51.00 | 52.63 | -0.54 | -1.02% | 50.39 | 55.98 | 259101 | 137084 | 3.11% |
| 2025-07-31 | 52.56 | 53.17 | 3.06 | 6.11% | 52.47 | 57.28 | 403110 | 221255 | 4.85% |
| 2025-07-30 | 52.50 | 50.11 | -2.89 | -5.45% | 49.23 | 52.50 | 222625 | 112402 | 2.68% |
| 2025-07-29 | 51.85 | 53.00 | 0.62 | 1.18% | 51.15 | 53.01 | 193087 | 100790 | 2.32% |
| 2025-07-28 | 48.96 | 52.38 | 3.86 | 7.96% | 48.67 | 53.20 | 244143 | 125472 | 2.94% |
| 2025-07-25 | 48.47 | 48.52 | -0.15 | -0.31% | 48.11 | 49.25 | 84168 | 41003 | 1.01% |
| 2025-07-24 | 50.62 | 48.67 | -0.87 | -1.76% | 47.86 | 50.85 | 134981 | 65847 | 1.62% |