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 | 78.29 | 77.34 | -1.07 | -1.36% | 76.37 | 79.20 | 92000 | 71620 | 3.49% |
| 2025-10-30 | 79.19 | 78.41 | -0.70 | -0.88% | 77.37 | 80.30 | 94689 | 74511 | 3.59% |
| 2025-10-29 | 79.19 | 79.11 | -0.68 | -0.85% | 77.85 | 80.20 | 79830 | 62926 | 3.03% |
| 2025-10-28 | 80.39 | 79.79 | -0.20 | -0.25% | 78.76 | 80.88 | 87766 | 70107 | 3.33% |
| 2025-10-27 | 81.88 | 79.99 | -0.71 | -0.88% | 78.85 | 81.98 | 121045 | 96939 | 4.59% |
| 2025-10-24 | 78.00 | 80.70 | 2.48 | 3.17% | 77.91 | 81.11 | 108127 | 86280 | 4.10% |
| 2025-10-23 | 78.00 | 78.22 | 0.15 | 0.19% | 76.77 | 78.86 | 67286 | 52267 | 2.55% |
| 2025-10-22 | 77.29 | 78.07 | -0.19 | -0.24% | 76.80 | 79.66 | 75716 | 59172 | 2.87% |
| 2025-10-21 | 76.80 | 78.26 | 1.83 | 2.39% | 75.60 | 78.50 | 86688 | 67048 | 3.29% |
| 2025-10-20 | 76.50 | 76.43 | 0.53 | 0.70% | 75.83 | 78.63 | 83812 | 64736 | 3.18% |
| 2025-10-17 | 76.98 | 75.90 | -1.61 | -2.08% | 75.40 | 77.99 | 82871 | 63335 | 3.14% |
| 2025-10-16 | 78.77 | 77.51 | -1.41 | -1.79% | 77.17 | 80.25 | 77856 | 61258 | 2.95% |
| 2025-10-15 | 78.57 | 78.92 | 1.12 | 1.44% | 76.60 | 79.20 | 76803 | 60041 | 2.91% |
| 2025-10-14 | 82.45 | 77.80 | -3.70 | -4.54% | 77.16 | 84.22 | 131736 | 105996 | 4.99% |
| 2025-10-13 | 78.00 | 81.50 | -0.85 | -1.03% | 78.00 | 82.70 | 114510 | 92799 | 4.34% |
| 2025-10-10 | 87.98 | 82.35 | -7.04 | -7.88% | 81.45 | 88.99 | 190003 | 159239 | 7.20% |
| 2025-10-09 | 89.62 | 89.39 | 0.91 | 1.03% | 87.50 | 92.50 | 197732 | 178265 | 7.49% |
| 2025-09-30 | 85.50 | 88.48 | 5.71 | 6.90% | 84.96 | 91.50 | 205465 | 181781 | 7.79% |
| 2025-09-29 | 81.90 | 82.77 | 1.12 | 1.37% | 81.50 | 83.96 | 109397 | 90386 | 4.15% |
| 2025-09-26 | 86.14 | 81.65 | -5.32 | -6.12% | 81.65 | 86.75 | 193489 | 161439 | 7.33% |
| 2025-09-25 | 86.90 | 86.97 | -0.43 | -0.49% | 86.31 | 89.37 | 153187 | 134678 | 5.81% |
| 2025-09-24 | 86.00 | 87.40 | -0.12 | -0.14% | 84.80 | 89.50 | 173380 | 151063 | 6.57% |
| 2025-09-23 | 90.52 | 87.52 | -3.00 | -3.31% | 84.88 | 92.79 | 215937 | 190456 | 8.18% |
| 2025-09-22 | 85.30 | 90.52 | 5.20 | 6.09% | 85.30 | 91.49 | 222295 | 198484 | 8.43% |
| 2025-09-19 | 88.01 | 85.32 | -3.86 | -4.33% | 84.98 | 90.52 | 220768 | 192961 | 8.37% |
| 2025-09-18 | 89.99 | 89.18 | 0.74 | 0.84% | 87.50 | 94.66 | 287162 | 263333 | 10.88% |
| 2025-09-17 | 89.00 | 88.44 | -1.78 | -1.97% | 87.20 | 91.50 | 169123 | 150256 | 6.41% |
| 2025-09-16 | 88.00 | 90.22 | 2.51 | 2.86% | 86.95 | 92.00 | 205642 | 184566 | 7.79% |
| 2025-09-15 | 90.73 | 87.71 | -2.62 | -2.90% | 86.20 | 90.73 | 188559 | 165796 | 7.15% |
| 2025-09-12 | 86.97 | 90.33 | 2.91 | 3.33% | 85.80 | 92.78 | 276525 | 247887 | 10.48% |
| 2025-09-11 | 81.60 | 87.42 | 5.47 | 6.67% | 80.30 | 88.98 | 298763 | 255507 | 11.32% |
| 2025-09-10 | 81.00 | 81.95 | 1.17 | 1.45% | 81.00 | 83.88 | 191019 | 157593 | 7.24% |
| 2025-09-09 | 81.97 | 80.78 | -1.63 | -1.98% | 80.23 | 83.81 | 160250 | 131004 | 6.07% |
| 2025-09-08 | 82.18 | 82.41 | -0.48 | -0.58% | 81.50 | 85.10 | 193073 | 159978 | 7.32% |
| 2025-09-05 | 82.00 | 82.89 | 1.24 | 1.52% | 80.06 | 83.41 | 241324 | 197791 | 9.15% |
| 2025-09-04 | 89.35 | 81.65 | -7.23 | -8.13% | 80.02 | 89.88 | 308015 | 259772 | 11.67% |
| 2025-09-03 | 92.00 | 88.88 | -3.62 | -3.91% | 88.65 | 93.00 | 242710 | 220592 | 9.20% |
| 2025-09-02 | 96.00 | 92.50 | -5.29 | -5.41% | 91.50 | 99.39 | 319081 | 304688 | 12.09% |
| 2025-09-01 | 106.00 | 97.79 | -2.13 | -2.13% | 96.69 | 111.00 | 386927 | 401042 | 14.67% |
| 2025-08-29 | 94.00 | 99.92 | 5.99 | 6.38% | 90.26 | 103.31 | 394269 | 383492 | 14.94% |
| 2025-08-28 | 90.88 | 93.93 | 1.43 | 1.55% | 89.96 | 95.85 | 415277 | 385621 | 15.74% |
| 2025-08-27 | 84.50 | 92.50 | 10.87 | 13.32% | 83.90 | 97.96 | 564910 | 512427 | 21.41% |
| 2025-08-26 | 83.59 | 81.63 | -5.87 | -6.71% | 81.51 | 87.39 | 373223 | 312706 | 14.15% |
| 2025-08-25 | 92.00 | 87.50 | 8.41 | 10.63% | 84.79 | 94.91 | 607589 | 550156 | 23.03% |
| 2025-08-22 | 71.00 | 79.09 | 13.18 | 20.00% | 68.68 | 79.09 | 239449 | 181476 | 9.08% |
| 2025-08-21 | 68.36 | 65.91 | -2.31 | -3.39% | 64.93 | 71.61 | 236468 | 161001 | 8.96% |
| 2025-08-20 | 64.51 | 68.22 | 2.72 | 4.15% | 62.88 | 68.88 | 233092 | 152595 | 8.83% |
| 2025-08-19 | 63.00 | 65.50 | 2.14 | 3.38% | 62.65 | 66.50 | 187204 | 121059 | 7.10% |
| 2025-08-18 | 64.15 | 63.36 | -0.74 | -1.15% | 63.03 | 66.94 | 202845 | 131785 | 7.69% |
| 2025-08-15 | 62.66 | 64.10 | 0.55 | 0.87% | 62.20 | 64.85 | 136692 | 87178 | 5.18% |
| 2025-08-14 | 63.41 | 63.55 | -0.33 | -0.52% | 62.33 | 66.31 | 198509 | 127823 | 7.52% |
| 2025-08-13 | 64.01 | 63.88 | -1.13 | -1.74% | 62.87 | 64.88 | 173319 | 110585 | 6.57% |
| 2025-08-12 | 64.35 | 65.01 | 1.14 | 1.78% | 62.71 | 66.50 | 199811 | 128952 | 7.57% |
| 2025-08-11 | 57.41 | 63.87 | 6.46 | 11.25% | 57.41 | 66.33 | 232166 | 143917 | 8.80% |
| 2025-08-08 | 59.72 | 57.41 | -2.79 | -4.63% | 57.01 | 59.99 | 170295 | 98660 | 6.45% |
| 2025-08-07 | 61.90 | 60.20 | -1.79 | -2.89% | 60.20 | 63.63 | 133092 | 82953 | 5.04% |
| 2025-08-06 | 60.09 | 61.99 | 0.99 | 1.62% | 59.68 | 62.68 | 130581 | 80030 | 4.95% |
| 2025-08-05 | 60.06 | 61.00 | 1.05 | 1.75% | 58.88 | 61.70 | 122794 | 74045 | 4.65% |
| 2025-08-04 | 59.00 | 59.95 | -0.30 | -0.50% | 58.30 | 60.96 | 113693 | 67630 | 4.31% |
| 2025-08-01 | 58.99 | 60.25 | 1.70 | 2.90% | 57.45 | 62.30 | 171220 | 102351 | 6.49% |
| 2025-07-31 | 56.30 | 58.55 | 2.22 | 3.94% | 55.97 | 61.52 | 191259 | 111686 | 7.25% |
| 2025-07-30 | 54.72 | 56.33 | 1.36 | 2.47% | 54.56 | 58.29 | 166982 | 94850 | 6.33% |
| 2025-07-29 | 54.50 | 54.97 | -0.06 | -0.11% | 54.00 | 55.37 | 93844 | 51391 | 3.56% |
| 2025-07-28 | 55.49 | 55.03 | 0.10 | 0.18% | 53.80 | 55.79 | 121614 | 66770 | 4.67% |
| 2025-07-25 | 52.28 | 54.93 | 2.93 | 5.63% | 52.00 | 55.75 | 166671 | 89559 | 6.41% |
| 2025-07-24 | 51.25 | 52.00 | 0.38 | 0.74% | 51.23 | 52.12 | 67194 | 34747 | 2.58% |