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 | 85.59 | 84.40 | -1.19 | -1.39% | 84.18 | 87.20 | 28496 | 24349 | 5.08% |
| 2025-10-30 | 92.62 | 85.59 | -12.36 | -12.62% | 85.47 | 93.55 | 53371 | 47104 | 9.52% |
| 2025-10-29 | 97.81 | 97.95 | 0.05 | 0.05% | 95.70 | 99.00 | 17062 | 16567 | 3.04% |
| 2025-10-28 | 97.49 | 97.90 | 0.83 | 0.86% | 96.21 | 99.79 | 17190 | 16824 | 3.07% |
| 2025-10-27 | 96.28 | 97.07 | 1.23 | 1.28% | 94.88 | 97.88 | 19975 | 19286 | 3.56% |
| 2025-10-24 | 92.06 | 95.84 | 4.33 | 4.73% | 92.06 | 96.05 | 20817 | 19797 | 3.71% |
| 2025-10-23 | 92.72 | 91.51 | -1.21 | -1.31% | 89.03 | 92.99 | 15165 | 13734 | 2.71% |
| 2025-10-22 | 91.00 | 92.72 | 0.78 | 0.85% | 89.02 | 94.15 | 18123 | 16723 | 3.23% |
| 2025-10-21 | 92.90 | 91.94 | -0.46 | -0.50% | 90.49 | 93.50 | 16580 | 15196 | 2.96% |
| 2025-10-20 | 91.90 | 92.40 | 2.03 | 2.25% | 91.00 | 94.10 | 18120 | 16763 | 3.23% |
| 2025-10-17 | 91.83 | 90.37 | -3.93 | -4.17% | 90.11 | 93.81 | 23693 | 21749 | 4.23% |
| 2025-10-16 | 95.70 | 94.30 | -1.48 | -1.55% | 93.33 | 96.79 | 16059 | 15230 | 2.87% |
| 2025-10-15 | 95.31 | 95.78 | 0.47 | 0.49% | 92.77 | 96.79 | 21075 | 20012 | 3.76% |
| 2025-10-14 | 100.00 | 95.31 | -3.78 | -3.81% | 95.06 | 102.88 | 25442 | 25232 | 4.54% |
| 2025-10-13 | 93.82 | 99.09 | 1.53 | 1.57% | 93.80 | 99.48 | 25105 | 24387 | 4.48% |
| 2025-10-10 | 105.22 | 97.56 | -9.23 | -8.64% | 96.65 | 105.45 | 35852 | 35727 | 6.40% |
| 2025-10-09 | 109.00 | 106.79 | -2.88 | -2.63% | 104.00 | 109.10 | 35352 | 37782 | 6.31% |
| 2025-09-30 | 106.81 | 109.67 | 3.37 | 3.17% | 105.81 | 111.87 | 35401 | 38759 | 6.32% |
| 2025-09-29 | 101.49 | 106.30 | 4.28 | 4.20% | 100.29 | 108.20 | 29710 | 31231 | 5.30% |
| 2025-09-26 | 105.48 | 102.02 | -4.09 | -3.85% | 101.60 | 106.98 | 28435 | 29484 | 5.08% |
| 2025-09-25 | 105.50 | 106.11 | 0.48 | 0.45% | 105.02 | 110.40 | 37497 | 40387 | 6.69% |
| 2025-09-24 | 102.68 | 105.63 | 2.16 | 2.09% | 100.40 | 107.20 | 48968 | 50787 | 8.74% |
| 2025-09-23 | 100.55 | 103.47 | 2.29 | 2.26% | 97.37 | 103.77 | 35600 | 35949 | 6.35% |
| 2025-09-22 | 98.51 | 101.18 | 3.08 | 3.14% | 98.31 | 103.20 | 23875 | 24163 | 4.26% |
| 2025-09-19 | 98.71 | 98.10 | -1.10 | -1.11% | 97.22 | 102.36 | 25379 | 25357 | 4.53% |
| 2025-09-18 | 103.88 | 99.20 | -2.26 | -2.23% | 97.00 | 105.16 | 39178 | 39944 | 6.99% |
| 2025-09-17 | 101.40 | 101.46 | -1.25 | -1.22% | 98.04 | 102.43 | 26866 | 27036 | 4.80% |
| 2025-09-16 | 100.00 | 102.71 | 2.00 | 1.99% | 98.00 | 104.89 | 33423 | 33730 | 5.97% |
| 2025-09-15 | 105.00 | 100.71 | 0.67 | 0.67% | 100.70 | 107.50 | 41390 | 42903 | 7.39% |
| 2025-09-12 | 96.71 | 100.04 | 4.12 | 4.30% | 95.02 | 102.80 | 37614 | 37258 | 6.71% |
| 2025-09-11 | 92.89 | 95.92 | 3.84 | 4.17% | 92.00 | 97.17 | 27235 | 25913 | 4.86% |
| 2025-09-10 | 92.68 | 92.08 | -0.34 | -0.37% | 92.00 | 94.68 | 24403 | 22723 | 4.36% |
| 2025-09-09 | 98.00 | 92.42 | -4.55 | -4.69% | 92.42 | 98.31 | 32458 | 30830 | 5.79% |
| 2025-09-08 | 97.00 | 96.97 | -1.32 | -1.34% | 93.50 | 98.89 | 35598 | 34367 | 6.35% |
| 2025-09-05 | 94.90 | 98.29 | 5.02 | 5.38% | 93.05 | 98.45 | 45282 | 43776 | 8.08% |
| 2025-09-04 | 105.00 | 93.27 | -11.43 | -10.92% | 91.68 | 106.59 | 60847 | 60091 | 10.86% |
| 2025-09-03 | 102.44 | 104.70 | 2.25 | 2.20% | 98.35 | 113.80 | 59555 | 62500 | 10.63% |
| 2025-09-02 | 96.17 | 102.45 | 3.82 | 3.87% | 93.22 | 106.60 | 64266 | 63339 | 11.47% |
| 2025-09-01 | 95.89 | 98.63 | 4.24 | 4.49% | 94.00 | 100.99 | 60101 | 58466 | 10.73% |
| 2025-08-29 | 96.00 | 94.39 | 9.51 | 11.20% | 92.09 | 101.00 | 74356 | 71236 | 13.27% |
| 2025-08-28 | 81.79 | 84.88 | 3.28 | 4.02% | 81.52 | 84.88 | 29492 | 24550 | 5.27% |
| 2025-08-27 | 80.45 | 81.60 | 1.23 | 1.53% | 80.45 | 85.58 | 32290 | 26836 | 5.76% |
| 2025-08-26 | 81.00 | 80.37 | -1.16 | -1.42% | 79.58 | 81.66 | 18780 | 15140 | 3.35% |
| 2025-08-25 | 83.00 | 81.53 | -1.48 | -1.78% | 80.89 | 83.99 | 26727 | 21969 | 4.77% |
| 2025-08-22 | 79.93 | 83.01 | 3.08 | 3.85% | 79.41 | 84.88 | 25482 | 21023 | 4.55% |
| 2025-08-21 | 82.23 | 79.93 | -2.30 | -2.80% | 79.21 | 82.99 | 24917 | 20099 | 4.45% |
| 2025-08-20 | 78.24 | 82.23 | 3.20 | 4.05% | 76.15 | 83.01 | 29640 | 23869 | 5.29% |
| 2025-08-19 | 76.10 | 79.03 | 2.95 | 3.88% | 75.90 | 79.88 | 28158 | 21984 | 5.03% |
| 2025-08-18 | 76.45 | 76.08 | 1.17 | 1.56% | 74.04 | 77.50 | 21040 | 16030 | 3.76% |
| 2025-08-15 | 71.81 | 74.91 | 3.09 | 4.30% | 71.50 | 75.40 | 22621 | 16627 | 4.04% |
| 2025-08-14 | 74.28 | 71.82 | -2.56 | -3.44% | 71.82 | 74.84 | 16622 | 12165 | 2.97% |
| 2025-08-13 | 74.66 | 74.38 | 0.58 | 0.79% | 73.70 | 75.88 | 18138 | 13502 | 3.24% |
| 2025-08-12 | 74.35 | 73.80 | -0.55 | -0.74% | 72.50 | 74.72 | 16092 | 11829 | 2.87% |
| 2025-08-11 | 73.05 | 74.35 | 1.23 | 1.68% | 73.05 | 74.88 | 14323 | 10617 | 2.56% |
| 2025-08-08 | 75.65 | 73.12 | -2.53 | -3.34% | 72.33 | 75.65 | 16994 | 12481 | 3.03% |
| 2025-08-07 | 76.11 | 75.65 | -0.39 | -0.51% | 75.50 | 77.60 | 18069 | 13807 | 3.23% |
| 2025-08-06 | 73.50 | 76.04 | 2.55 | 3.47% | 72.72 | 76.66 | 19587 | 14720 | 3.50% |
| 2025-08-05 | 73.72 | 73.49 | 0.03 | 0.04% | 73.01 | 74.20 | 10666 | 7834 | 1.90% |
| 2025-08-04 | 71.40 | 73.46 | 1.16 | 1.60% | 71.31 | 73.80 | 13390 | 9764 | 2.39% |
| 2025-08-01 | 73.47 | 72.30 | -0.12 | -0.17% | 71.40 | 74.92 | 15541 | 11308 | 2.77% |
| 2025-07-31 | 73.24 | 72.42 | -0.78 | -1.07% | 72.00 | 74.92 | 20326 | 14960 | 3.63% |
| 2025-07-30 | 73.37 | 73.20 | -0.90 | -1.21% | 72.30 | 75.22 | 16999 | 12482 | 3.03% |
| 2025-07-29 | 71.40 | 74.10 | 2.70 | 3.78% | 70.70 | 74.32 | 22797 | 16608 | 4.07% |
| 2025-07-28 | 70.90 | 71.40 | 0.40 | 0.56% | 70.90 | 72.77 | 16686 | 11983 | 2.98% |
| 2025-07-25 | 69.00 | 71.00 | 2.17 | 3.15% | 68.58 | 71.29 | 20833 | 14567 | 3.72% |
| 2025-07-24 | 68.60 | 68.83 | 0.58 | 0.85% | 68.12 | 69.20 | 9429 | 6486 | 1.68% |