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 | 70.81 | 73.01 | 2.20 | 3.11% | 70.81 | 73.63 | 26955 | 19463 | 0.66% |
| 2025-10-30 | 71.60 | 70.81 | -1.08 | -1.50% | 70.72 | 71.88 | 17235 | 12264 | 0.42% |
| 2025-10-29 | 70.94 | 71.89 | 0.88 | 1.24% | 70.52 | 73.17 | 21852 | 15683 | 0.54% |
| 2025-10-28 | 71.21 | 71.01 | 0.01 | 0.01% | 70.50 | 71.50 | 14914 | 10603 | 0.37% |
| 2025-10-27 | 72.12 | 71.00 | -0.69 | -0.96% | 70.78 | 72.69 | 32780 | 23374 | 0.81% |
| 2025-10-24 | 72.81 | 71.69 | -0.93 | -1.28% | 71.05 | 73.30 | 33573 | 24103 | 0.83% |
| 2025-10-23 | 74.00 | 72.62 | -4.69 | -6.07% | 70.81 | 74.90 | 60061 | 43762 | 1.48% |
| 2025-10-22 | 78.59 | 77.31 | -1.24 | -1.58% | 76.90 | 78.93 | 17509 | 13588 | 0.43% |
| 2025-10-21 | 77.81 | 78.55 | 0.74 | 0.95% | 77.50 | 78.99 | 15843 | 12389 | 0.39% |
| 2025-10-20 | 78.07 | 77.81 | 0.16 | 0.21% | 77.07 | 78.51 | 12933 | 10057 | 0.32% |
| 2025-10-17 | 78.98 | 77.65 | -1.20 | -1.52% | 77.42 | 79.39 | 15208 | 11885 | 0.37% |
| 2025-10-16 | 80.09 | 78.85 | -1.40 | -1.74% | 78.22 | 80.69 | 27654 | 21902 | 0.68% |
| 2025-10-15 | 81.36 | 80.25 | -0.67 | -0.83% | 79.71 | 82.27 | 24009 | 19334 | 0.59% |
| 2025-10-14 | 85.23 | 80.92 | -2.97 | -3.54% | 80.80 | 85.23 | 33577 | 27574 | 0.83% |
| 2025-10-13 | 81.00 | 83.89 | 2.37 | 2.91% | 80.50 | 89.65 | 70426 | 60281 | 1.73% |
| 2025-10-10 | 81.41 | 81.52 | 0.12 | 0.15% | 81.21 | 82.40 | 18783 | 15370 | 0.46% |
| 2025-10-09 | 84.37 | 81.40 | -2.65 | -3.15% | 81.11 | 86.20 | 35116 | 28880 | 0.86% |
| 2025-09-30 | 83.80 | 84.05 | 0.27 | 0.32% | 83.08 | 86.00 | 23198 | 19451 | 0.57% |
| 2025-09-29 | 82.26 | 83.78 | 1.75 | 2.13% | 81.10 | 84.26 | 27007 | 22365 | 0.66% |
| 2025-09-26 | 83.19 | 82.03 | -1.63 | -1.95% | 81.88 | 84.20 | 15475 | 12759 | 0.38% |
| 2025-09-25 | 81.09 | 83.66 | 2.27 | 2.79% | 81.05 | 84.40 | 33382 | 27662 | 0.82% |
| 2025-09-24 | 78.96 | 81.39 | 2.61 | 3.31% | 78.54 | 82.17 | 27622 | 22265 | 0.68% |
| 2025-09-23 | 79.46 | 78.78 | -0.44 | -0.56% | 77.30 | 79.47 | 21644 | 16899 | 0.53% |
| 2025-09-22 | 79.34 | 79.22 | 0.10 | 0.13% | 78.30 | 80.00 | 19627 | 15494 | 0.48% |
| 2025-09-19 | 79.90 | 79.12 | -0.41 | -0.52% | 78.50 | 79.99 | 18819 | 14898 | 0.46% |
| 2025-09-18 | 81.39 | 79.53 | -1.37 | -1.69% | 79.01 | 81.60 | 30844 | 24746 | 0.76% |
| 2025-09-17 | 81.39 | 80.90 | -0.49 | -0.60% | 80.70 | 82.19 | 21094 | 17113 | 0.52% |
| 2025-09-16 | 81.40 | 81.39 | -0.02 | -0.02% | 80.96 | 82.48 | 15605 | 12715 | 0.38% |
| 2025-09-15 | 82.35 | 81.41 | -0.29 | -0.35% | 81.13 | 83.26 | 19699 | 16180 | 0.48% |
| 2025-09-12 | 83.10 | 81.70 | -1.29 | -1.55% | 81.70 | 83.87 | 23038 | 18985 | 0.57% |
| 2025-09-11 | 80.90 | 82.99 | 1.12 | 1.37% | 80.80 | 83.66 | 25620 | 21135 | 0.63% |
| 2025-09-10 | 82.86 | 81.87 | -0.23 | -0.28% | 80.92 | 83.27 | 27193 | 22283 | 0.67% |
| 2025-09-09 | 84.00 | 82.10 | -1.97 | -2.34% | 81.73 | 84.43 | 20506 | 16991 | 0.50% |
| 2025-09-08 | 84.30 | 84.07 | -0.67 | -0.79% | 83.03 | 84.79 | 17432 | 14634 | 0.43% |
| 2025-09-05 | 81.98 | 84.74 | 3.04 | 3.72% | 80.80 | 84.80 | 28228 | 23504 | 0.69% |
| 2025-09-04 | 86.07 | 81.70 | -3.38 | -3.97% | 80.66 | 86.07 | 34343 | 28449 | 0.84% |
| 2025-09-03 | 85.60 | 85.08 | 0.48 | 0.57% | 84.01 | 86.00 | 20134 | 17134 | 0.49% |
| 2025-09-02 | 86.86 | 84.60 | -1.30 | -1.51% | 84.09 | 88.47 | 38689 | 33463 | 0.95% |
| 2025-09-01 | 83.52 | 85.90 | 2.82 | 3.39% | 83.08 | 86.44 | 43928 | 37250 | 1.08% |
| 2025-08-29 | 82.81 | 83.08 | 0.35 | 0.42% | 81.81 | 83.94 | 21736 | 18029 | 0.53% |
| 2025-08-28 | 82.81 | 82.73 | 0.33 | 0.40% | 80.60 | 83.07 | 38247 | 31321 | 0.94% |
| 2025-08-27 | 84.10 | 82.40 | -1.62 | -1.93% | 82.28 | 84.60 | 38785 | 32432 | 0.95% |
| 2025-08-26 | 84.95 | 84.02 | -1.09 | -1.28% | 83.86 | 85.95 | 24351 | 20586 | 0.60% |
| 2025-08-25 | 85.35 | 85.11 | -0.19 | -0.22% | 83.60 | 86.50 | 51671 | 43825 | 1.27% |
| 2025-08-22 | 86.99 | 85.30 | -0.90 | -1.04% | 84.00 | 86.99 | 37419 | 31730 | 0.92% |
| 2025-08-21 | 84.08 | 86.20 | 0.34 | 0.40% | 84.08 | 89.00 | 35786 | 31008 | 0.88% |
| 2025-08-20 | 87.41 | 85.86 | -1.54 | -1.76% | 85.18 | 88.88 | 33814 | 29186 | 0.83% |
| 2025-08-19 | 88.00 | 87.40 | -0.34 | -0.39% | 86.50 | 89.32 | 29117 | 25581 | 0.72% |
| 2025-08-18 | 86.50 | 87.74 | 2.14 | 2.50% | 85.41 | 89.80 | 34452 | 30059 | 0.85% |
| 2025-08-15 | 85.65 | 85.60 | 0.10 | 0.12% | 84.52 | 86.59 | 19159 | 16380 | 0.47% |
| 2025-08-14 | 87.10 | 85.50 | -1.60 | -1.84% | 84.91 | 87.39 | 19887 | 17103 | 0.49% |
| 2025-08-13 | 85.39 | 87.10 | 1.30 | 1.52% | 85.30 | 87.73 | 22123 | 19167 | 0.54% |
| 2025-08-12 | 86.90 | 85.80 | -0.60 | -0.69% | 85.33 | 88.19 | 20504 | 17655 | 0.50% |
| 2025-08-11 | 84.80 | 86.40 | 1.40 | 1.65% | 84.60 | 87.49 | 25775 | 22195 | 0.63% |
| 2025-08-08 | 85.55 | 85.00 | -0.55 | -0.64% | 84.00 | 86.00 | 18004 | 15287 | 0.44% |
| 2025-08-07 | 86.27 | 85.55 | -1.19 | -1.37% | 85.16 | 87.32 | 19385 | 16654 | 0.48% |
| 2025-08-06 | 88.03 | 86.74 | -1.66 | -1.88% | 85.99 | 88.60 | 28960 | 25163 | 0.71% |
| 2025-08-05 | 90.08 | 88.40 | -1.10 | -1.23% | 88.01 | 90.42 | 22467 | 19939 | 0.55% |
| 2025-08-04 | 90.79 | 89.50 | -1.23 | -1.36% | 87.00 | 90.95 | 55435 | 49101 | 1.36% |
| 2025-08-01 | 90.81 | 90.73 | -0.60 | -0.66% | 90.15 | 92.98 | 54577 | 49824 | 1.34% |
| 2025-07-31 | 87.50 | 91.33 | 6.34 | 7.46% | 87.50 | 93.52 | 120984 | 110381 | 2.97% |
| 2025-07-30 | 77.37 | 84.99 | 7.62 | 9.85% | 77.02 | 88.00 | 99034 | 82583 | 2.43% |
| 2025-07-29 | 75.56 | 77.37 | 1.82 | 2.41% | 74.84 | 77.76 | 27851 | 21338 | 0.68% |
| 2025-07-28 | 76.01 | 75.55 | -0.44 | -0.58% | 75.00 | 76.44 | 16408 | 12366 | 0.40% |
| 2025-07-25 | 76.23 | 75.99 | -0.23 | -0.30% | 75.24 | 76.80 | 18189 | 13841 | 0.45% |
| 2025-07-24 | 76.03 | 76.22 | 0.25 | 0.33% | 75.07 | 76.61 | 18994 | 14395 | 0.47% |