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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-17 | 77.69 | 76.71 | -1.19 | -1.53% | 76.30 | 80.78 | 35435 | 27896 | 7.79% |
| 2025-10-16 | 78.00 | 77.90 | -0.32 | -0.41% | 76.75 | 79.61 | 28740 | 22442 | 6.31% |
| 2025-10-15 | 80.20 | 78.22 | -1.98 | -2.47% | 77.10 | 81.38 | 40230 | 31614 | 8.84% |
| 2025-10-14 | 84.00 | 80.20 | 2.32 | 2.98% | 79.66 | 84.40 | 62634 | 51648 | 13.76% |
| 2025-10-13 | 74.21 | 77.88 | -0.81 | -1.03% | 74.00 | 78.00 | 28899 | 22183 | 6.35% |
| 2025-10-10 | 82.99 | 78.69 | -5.01 | -5.99% | 78.58 | 82.99 | 45512 | 36357 | 10.00% |
| 2025-10-09 | 83.00 | 83.70 | 1.70 | 2.07% | 82.50 | 84.95 | 39977 | 33505 | 8.78% |
| 2025-09-30 | 83.34 | 82.00 | -1.14 | -1.37% | 81.82 | 84.82 | 34679 | 28813 | 7.62% |
| 2025-09-29 | 83.53 | 83.14 | -0.76 | -0.91% | 80.70 | 84.21 | 33199 | 27419 | 7.29% |
| 2025-09-26 | 84.37 | 83.90 | -1.32 | -1.55% | 83.50 | 86.25 | 31743 | 26934 | 6.97% |
| 2025-09-25 | 88.48 | 85.22 | -2.82 | -3.20% | 85.00 | 88.50 | 50060 | 43241 | 11.00% |
| 2025-09-24 | 87.00 | 88.04 | 0.34 | 0.39% | 85.48 | 89.17 | 64617 | 56487 | 14.20% |
| 2025-09-23 | 85.31 | 88.20 | 2.11 | 2.45% | 83.09 | 88.22 | 64622 | 55293 | 14.20% |
| 2025-09-22 | 83.18 | 86.09 | 2.12 | 2.52% | 83.07 | 86.66 | 44908 | 38297 | 9.87% |
| 2025-09-19 | 83.71 | 83.97 | -0.45 | -0.53% | 83.71 | 87.80 | 51848 | 44406 | 11.39% |
| 2025-09-18 | 85.71 | 84.42 | -2.19 | -2.53% | 82.73 | 88.00 | 75770 | 65173 | 16.65% |
| 2025-09-17 | 86.00 | 86.61 | -0.32 | -0.37% | 85.31 | 87.80 | 47353 | 40961 | 10.40% |
| 2025-09-16 | 88.35 | 86.93 | -2.69 | -3.00% | 85.78 | 88.43 | 72942 | 63353 | 16.03% |
| 2025-09-15 | 92.50 | 89.62 | -2.86 | -3.09% | 88.01 | 92.98 | 66213 | 59553 | 14.55% |
| 2025-09-12 | 90.00 | 92.48 | 1.62 | 1.78% | 88.46 | 93.30 | 94224 | 86312 | 20.70% |
| 2025-09-11 | 89.04 | 90.86 | 1.16 | 1.29% | 88.86 | 94.50 | 122096 | 111096 | 26.83% |
| 2025-09-10 | 81.29 | 89.70 | 11.15 | 14.19% | 81.29 | 91.88 | 137701 | 117489 | 30.26% |
| 2025-09-09 | 79.11 | 78.55 | -1.35 | -1.69% | 77.66 | 79.90 | 37861 | 29780 | 8.32% |
| 2025-09-08 | 78.82 | 79.90 | -0.12 | -0.15% | 78.67 | 80.80 | 47373 | 37790 | 10.41% |
| 2025-09-05 | 77.80 | 80.02 | 1.41 | 1.79% | 76.10 | 80.47 | 58100 | 45848 | 12.77% |
| 2025-09-04 | 86.95 | 78.61 | -7.60 | -8.82% | 78.00 | 87.20 | 84383 | 68766 | 18.54% |
| 2025-09-03 | 85.00 | 86.21 | 1.41 | 1.66% | 83.88 | 88.08 | 71028 | 61249 | 15.61% |
| 2025-09-02 | 90.20 | 84.80 | -6.15 | -6.76% | 83.98 | 90.23 | 89117 | 76917 | 19.58% |
| 2025-09-01 | 90.50 | 90.95 | 0.96 | 1.07% | 90.50 | 93.80 | 66264 | 60769 | 14.56% |
| 2025-08-29 | 94.70 | 89.99 | -6.15 | -6.40% | 89.70 | 94.80 | 89822 | 82081 | 19.74% |
| 2025-08-28 | 94.17 | 96.14 | 0.44 | 0.46% | 91.02 | 96.88 | 105107 | 98994 | 23.09% |
| 2025-08-27 | 102.65 | 95.70 | -6.95 | -6.77% | 95.01 | 102.65 | 130967 | 128198 | 28.78% |
| 2025-08-26 | 99.20 | 102.65 | 1.96 | 1.95% | 98.00 | 105.00 | 136365 | 137616 | 29.96% |
| 2025-08-25 | 87.10 | 100.69 | 14.33 | 16.59% | 86.65 | 102.99 | 179301 | 171264 | 39.40% |
| 2025-08-22 | 84.00 | 86.36 | 1.42 | 1.67% | 83.61 | 88.58 | 104932 | 90954 | 23.06% |
| 2025-08-21 | 89.00 | 84.94 | -3.56 | -4.02% | 84.30 | 89.99 | 102163 | 88104 | 22.45% |
| 2025-08-20 | 83.22 | 88.50 | 4.45 | 5.29% | 82.27 | 90.60 | 146001 | 127124 | 32.08% |
| 2025-08-19 | 84.84 | 84.05 | -2.37 | -2.74% | 83.60 | 87.80 | 93689 | 79803 | 20.59% |
| 2025-08-18 | 84.00 | 86.42 | 1.92 | 2.27% | 83.38 | 89.53 | 130070 | 112017 | 28.58% |
| 2025-08-15 | 81.78 | 84.50 | 2.40 | 2.92% | 81.78 | 84.98 | 95393 | 80013 | 20.96% |
| 2025-08-14 | 87.98 | 82.10 | -6.16 | -6.98% | 82.00 | 87.98 | 140461 | 118474 | 30.86% |
| 2025-08-13 | 86.52 | 88.26 | -0.43 | -0.48% | 85.01 | 90.55 | 121385 | 105796 | 26.67% |
| 2025-08-12 | 86.50 | 88.69 | 0.96 | 1.09% | 86.50 | 95.62 | 140821 | 128525 | 30.94% |
| 2025-08-11 | 92.65 | 87.73 | -5.92 | -6.32% | 85.12 | 92.72 | 135027 | 119250 | 29.67% |
| 2025-08-08 | 92.08 | 93.65 | -1.27 | -1.34% | 88.01 | 93.80 | 145697 | 131755 | 32.01% |
| 2025-08-07 | 85.93 | 94.92 | 9.62 | 11.28% | 85.93 | 98.50 | 200956 | 185908 | 44.15% |
| 2025-08-06 | 88.88 | 85.30 | -6.51 | -7.09% | 85.00 | 92.48 | 195215 | 171087 | 42.89% |
| 2025-08-05 | 77.56 | 91.81 | 12.82 | 16.23% | 77.00 | 93.88 | 218113 | 181749 | 47.92% |
| 2025-08-04 | 76.68 | 78.99 | 2.34 | 3.05% | 75.70 | 81.97 | 174810 | 136784 | 38.41% |
| 2025-08-01 | 66.59 | 76.65 | 9.63 | 14.37% | 66.59 | 80.42 | 231050 | 174481 | 50.77% |
| 2025-07-31 | 65.00 | 67.02 | 2.02 | 3.11% | 63.25 | 69.87 | 171502 | 113337 | 37.68% |
| 2025-07-30 | 65.06 | 65.00 | -0.35 | -0.54% | 63.10 | 65.80 | 131834 | 85094 | 28.97% |
| 2025-07-29 | 62.00 | 65.35 | 2.15 | 3.40% | 61.92 | 66.66 | 165575 | 107250 | 36.38% |
| 2025-07-28 | 57.00 | 63.20 | 5.28 | 9.12% | 56.38 | 66.44 | 191805 | 115802 | 42.14% |
| 2025-07-25 | 55.50 | 57.92 | 1.96 | 3.50% | 55.18 | 58.55 | 139488 | 79726 | 30.65% |
| 2025-07-24 | 55.30 | 55.96 | 0.49 | 0.88% | 55.30 | 56.90 | 99966 | 56002 | 21.96% |
| 2025-07-23 | 55.01 | 55.47 | -0.08 | -0.14% | 54.70 | 57.20 | 112232 | 62525 | 24.66% |
| 2025-07-22 | 56.00 | 55.55 | -1.45 | -2.54% | 55.15 | 57.19 | 112805 | 63032 | 24.79% |
| 2025-07-21 | 52.75 | 57.00 | 3.85 | 7.24% | 52.75 | 58.20 | 156707 | 88109 | 34.43% |
| 2025-07-18 | 54.02 | 53.15 | -0.41 | -0.77% | 52.58 | 54.27 | 93910 | 49904 | 20.63% |
| 2025-07-17 | 54.20 | 53.56 | -0.12 | -0.22% | 53.56 | 56.75 | 163140 | 89393 | 35.84% |
| 2025-07-16 | 49.55 | 53.68 | 4.05 | 8.16% | 49.37 | 53.98 | 163683 | 84901 | 35.96% |
| 2025-07-15 | 49.80 | 49.63 | -0.49 | -0.98% | 48.85 | 50.38 | 64950 | 32202 | 14.27% |
| 2025-07-14 | 49.75 | 50.12 | 0.15 | 0.30% | 49.55 | 50.53 | 54329 | 27208 | 11.94% |
| 2025-07-11 | 49.19 | 49.97 | 0.40 | 0.81% | 48.64 | 50.49 | 82747 | 41060 | 18.18% |