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 | 74.00 | 72.60 | -1.72 | -2.31% | 72.40 | 74.92 | 26479 | 19447 | 2.17% |
| 2025-10-30 | 77.20 | 74.32 | -2.88 | -3.73% | 73.68 | 77.20 | 30808 | 23104 | 2.52% |
| 2025-10-29 | 76.50 | 77.20 | 1.90 | 2.52% | 75.30 | 77.20 | 24347 | 18559 | 1.99% |
| 2025-10-28 | 77.01 | 75.30 | -1.78 | -2.31% | 74.76 | 77.25 | 28750 | 21794 | 2.35% |
| 2025-10-27 | 77.00 | 77.08 | 1.72 | 2.28% | 75.74 | 78.86 | 33948 | 26183 | 2.78% |
| 2025-10-24 | 72.88 | 75.36 | 4.01 | 5.62% | 71.18 | 75.81 | 34385 | 25567 | 2.82% |
| 2025-10-23 | 72.37 | 71.35 | -1.02 | -1.41% | 69.77 | 72.37 | 19187 | 13566 | 1.57% |
| 2025-10-22 | 73.42 | 72.37 | -1.23 | -1.67% | 71.66 | 73.46 | 16882 | 12243 | 1.38% |
| 2025-10-21 | 72.18 | 73.60 | 1.42 | 1.97% | 71.64 | 74.00 | 23859 | 17476 | 1.95% |
| 2025-10-20 | 71.75 | 72.18 | 1.68 | 2.38% | 71.09 | 73.80 | 23516 | 17068 | 1.93% |
| 2025-10-17 | 73.64 | 70.50 | -3.62 | -4.88% | 70.28 | 74.59 | 36919 | 26485 | 3.02% |
| 2025-10-16 | 77.10 | 74.12 | 1.00 | 1.37% | 73.32 | 78.90 | 60114 | 45569 | 4.92% |
| 2025-10-15 | 70.91 | 73.12 | 2.12 | 2.99% | 69.90 | 73.46 | 34473 | 24905 | 2.82% |
| 2025-10-14 | 77.34 | 71.00 | -5.29 | -6.93% | 70.88 | 77.70 | 39310 | 28862 | 3.22% |
| 2025-10-13 | 72.11 | 76.29 | 0.75 | 0.99% | 71.66 | 77.20 | 33682 | 25308 | 2.76% |
| 2025-10-10 | 78.08 | 75.54 | -3.21 | -4.08% | 75.18 | 78.66 | 33512 | 25554 | 2.74% |
| 2025-10-09 | 78.30 | 78.75 | 2.08 | 2.71% | 77.51 | 80.80 | 45344 | 36024 | 3.71% |
| 2025-09-30 | 75.66 | 76.67 | 0.87 | 1.15% | 75.30 | 78.68 | 30399 | 23481 | 2.49% |
| 2025-09-29 | 74.00 | 75.80 | 1.81 | 2.45% | 73.98 | 77.30 | 44998 | 33847 | 3.69% |
| 2025-09-26 | 78.86 | 73.99 | -5.41 | -6.81% | 73.96 | 79.18 | 63323 | 47741 | 5.19% |
| 2025-09-25 | 79.66 | 79.40 | -0.82 | -1.02% | 79.01 | 81.35 | 37962 | 30408 | 3.11% |
| 2025-09-24 | 79.20 | 80.22 | 0.05 | 0.06% | 78.30 | 81.53 | 47423 | 38000 | 3.88% |
| 2025-09-23 | 82.63 | 80.17 | -2.46 | -2.98% | 77.00 | 84.84 | 49610 | 39599 | 4.06% |
| 2025-09-22 | 79.40 | 82.63 | 3.19 | 4.02% | 79.06 | 83.20 | 44242 | 36090 | 3.62% |
| 2025-09-19 | 84.00 | 79.44 | -4.15 | -4.96% | 78.36 | 84.85 | 62558 | 50536 | 5.11% |
| 2025-09-18 | 82.47 | 83.59 | 1.51 | 1.84% | 81.70 | 85.86 | 63586 | 53320 | 5.19% |
| 2025-09-17 | 83.30 | 82.08 | -1.17 | -1.41% | 80.44 | 84.48 | 44120 | 36220 | 3.60% |
| 2025-09-16 | 84.60 | 83.25 | -1.95 | -2.29% | 82.18 | 85.79 | 50406 | 42256 | 4.11% |
| 2025-09-15 | 83.70 | 85.20 | 2.80 | 3.40% | 82.34 | 86.98 | 55123 | 46590 | 4.50% |
| 2025-09-12 | 82.30 | 82.40 | -0.40 | -0.48% | 81.16 | 85.24 | 51072 | 42535 | 4.17% |
| 2025-09-11 | 78.13 | 82.80 | 3.84 | 4.86% | 77.42 | 84.77 | 60560 | 49481 | 4.94% |
| 2025-09-10 | 79.04 | 78.96 | 0.71 | 0.91% | 78.30 | 82.68 | 58568 | 46898 | 4.78% |
| 2025-09-09 | 82.08 | 78.25 | -4.43 | -5.36% | 76.90 | 86.27 | 62463 | 51521 | 5.10% |
| 2025-09-08 | 88.00 | 82.68 | -6.12 | -6.89% | 81.53 | 88.50 | 73456 | 61935 | 5.99% |
| 2025-09-05 | 87.13 | 88.80 | 3.14 | 3.67% | 81.77 | 89.50 | 82392 | 70478 | 6.72% |
| 2025-09-04 | 90.18 | 85.66 | -6.52 | -7.07% | 84.80 | 95.09 | 102041 | 91387 | 8.33% |
| 2025-09-03 | 81.00 | 92.18 | 10.08 | 12.28% | 79.31 | 93.98 | 94372 | 81930 | 7.70% |
| 2025-09-02 | 82.10 | 82.10 | -1.30 | -1.56% | 78.30 | 84.98 | 77969 | 63647 | 6.36% |
| 2025-09-01 | 79.00 | 83.40 | 5.40 | 6.92% | 78.00 | 88.88 | 110198 | 91653 | 8.99% |
| 2025-08-29 | 76.50 | 78.00 | 1.70 | 2.23% | 73.10 | 79.05 | 84489 | 63865 | 6.90% |
| 2025-08-28 | 70.35 | 76.30 | 5.95 | 8.46% | 70.00 | 76.98 | 83950 | 61902 | 6.85% |
| 2025-08-27 | 72.85 | 70.35 | -2.44 | -3.35% | 70.33 | 76.45 | 78296 | 57629 | 6.39% |
| 2025-08-26 | 72.01 | 72.79 | 0.02 | 0.03% | 69.60 | 73.58 | 68486 | 49217 | 5.59% |
| 2025-08-25 | 67.90 | 72.77 | 5.70 | 8.50% | 67.90 | 76.59 | 111629 | 80927 | 9.11% |
| 2025-08-22 | 66.42 | 67.07 | 0.65 | 0.98% | 66.05 | 68.85 | 58008 | 39184 | 4.73% |
| 2025-08-21 | 69.59 | 66.42 | -3.17 | -4.56% | 65.69 | 71.41 | 68914 | 46834 | 5.62% |
| 2025-08-20 | 70.41 | 69.59 | -0.91 | -1.29% | 67.51 | 70.41 | 56857 | 39159 | 4.64% |
| 2025-08-19 | 69.81 | 70.50 | -0.39 | -0.55% | 68.21 | 71.41 | 76397 | 53183 | 6.23% |
| 2025-08-18 | 61.93 | 70.89 | 8.96 | 14.47% | 61.93 | 72.88 | 131287 | 90403 | 10.71% |
| 2025-08-15 | 59.00 | 61.93 | 2.93 | 4.97% | 58.40 | 63.15 | 92358 | 55848 | 7.54% |
| 2025-08-14 | 60.50 | 59.00 | -2.12 | -3.47% | 58.22 | 61.00 | 81646 | 48479 | 6.66% |
| 2025-08-13 | 60.01 | 61.12 | 1.73 | 2.91% | 59.73 | 63.49 | 89529 | 55088 | 7.31% |
| 2025-08-12 | 60.40 | 59.39 | -0.88 | -1.46% | 58.03 | 60.80 | 73308 | 43300 | 5.98% |
| 2025-08-11 | 60.29 | 60.27 | 0.68 | 1.14% | 58.80 | 61.40 | 61460 | 36804 | 5.02% |
| 2025-08-08 | 60.11 | 59.59 | -1.04 | -1.72% | 58.00 | 60.63 | 89143 | 52946 | 7.28% |
| 2025-08-07 | 58.00 | 60.63 | 2.44 | 4.19% | 56.55 | 63.00 | 133492 | 80510 | 10.89% |
| 2025-08-06 | 55.16 | 58.19 | 3.19 | 5.80% | 53.66 | 59.95 | 110234 | 63017 | 9.00% |
| 2025-08-05 | 55.03 | 55.00 | -0.08 | -0.15% | 54.24 | 57.90 | 71832 | 39981 | 5.86% |
| 2025-08-04 | 53.50 | 55.08 | 1.33 | 2.47% | 52.13 | 55.37 | 77015 | 41524 | 6.29% |
| 2025-08-01 | 53.45 | 53.75 | -0.22 | -0.41% | 52.50 | 54.45 | 74948 | 40013 | 6.12% |
| 2025-07-31 | 54.86 | 53.97 | -0.29 | -0.53% | 52.80 | 56.30 | 111292 | 60520 | 9.08% |
| 2025-07-30 | 54.17 | 54.26 | 0.16 | 0.30% | 52.20 | 56.60 | 122485 | 66900 | 10.00% |
| 2025-07-29 | 50.29 | 54.10 | 3.80 | 7.55% | 50.05 | 54.29 | 100131 | 52358 | 8.17% |
| 2025-07-28 | 49.10 | 50.30 | 1.72 | 3.54% | 49.00 | 51.41 | 94413 | 47356 | 7.71% |
| 2025-07-25 | 45.23 | 48.58 | 3.15 | 6.93% | 45.18 | 48.88 | 93791 | 44511 | 7.65% |
| 2025-07-24 | 44.06 | 45.43 | 1.35 | 3.06% | 43.78 | 45.79 | 46767 | 21141 | 3.82% |