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 | 71.51 | 68.50 | -4.15 | -5.71% | 67.95 | 72.08 | 608676 | 422170 | 4.39% |
| 2025-10-30 | 73.33 | 72.65 | -1.97 | -2.64% | 72.00 | 74.65 | 494338 | 360873 | 3.57% |
| 2025-10-29 | 76.50 | 74.62 | 0.72 | 0.97% | 73.50 | 78.00 | 621045 | 468715 | 4.48% |
| 2025-10-28 | 74.00 | 73.90 | -0.57 | -0.77% | 72.96 | 75.99 | 614367 | 456533 | 4.43% |
| 2025-10-27 | 72.80 | 74.47 | 5.32 | 7.69% | 72.00 | 75.30 | 932826 | 688270 | 6.73% |
| 2025-10-24 | 66.36 | 69.15 | 3.40 | 5.17% | 64.80 | 69.77 | 822823 | 558404 | 5.94% |
| 2025-10-23 | 66.71 | 65.75 | -2.88 | -4.20% | 64.54 | 67.80 | 534084 | 350431 | 3.85% |
| 2025-10-22 | 66.66 | 68.63 | 0.30 | 0.44% | 66.32 | 70.99 | 815087 | 563880 | 5.88% |
| 2025-10-21 | 63.80 | 68.33 | 5.13 | 8.12% | 62.80 | 68.80 | 1029395 | 681821 | 7.43% |
| 2025-10-20 | 61.49 | 63.20 | 3.67 | 6.16% | 61.49 | 65.48 | 928190 | 592907 | 6.70% |
| 2025-10-17 | 63.00 | 59.53 | -3.15 | -5.03% | 59.00 | 63.00 | 488944 | 294414 | 3.53% |
| 2025-10-16 | 62.52 | 62.68 | 0.17 | 0.27% | 61.85 | 64.30 | 499622 | 314427 | 3.60% |
| 2025-10-15 | 61.01 | 62.51 | 1.51 | 2.48% | 60.29 | 62.88 | 472834 | 292330 | 3.41% |
| 2025-10-14 | 66.80 | 61.00 | -4.60 | -7.01% | 60.70 | 67.18 | 737094 | 465505 | 5.32% |
| 2025-10-13 | 63.77 | 65.60 | -3.07 | -4.47% | 63.65 | 66.80 | 623087 | 407196 | 4.49% |
| 2025-10-10 | 69.50 | 68.67 | -1.02 | -1.46% | 68.61 | 72.19 | 544658 | 384092 | 3.93% |
| 2025-10-09 | 71.80 | 69.69 | -1.81 | -2.53% | 69.51 | 72.80 | 554810 | 393551 | 4.00% |
| 2025-09-30 | 72.56 | 71.50 | -1.89 | -2.58% | 70.80 | 73.65 | 523141 | 376849 | 3.77% |
| 2025-09-29 | 68.59 | 73.39 | 4.81 | 7.01% | 68.59 | 73.97 | 680936 | 492283 | 4.91% |
| 2025-09-26 | 73.00 | 68.58 | -5.51 | -7.44% | 68.55 | 73.65 | 862629 | 611871 | 6.22% |
| 2025-09-25 | 73.00 | 74.09 | -0.76 | -1.02% | 70.00 | 75.36 | 991070 | 720338 | 7.15% |
| 2025-09-24 | 75.01 | 74.85 | -1.65 | -2.16% | 73.58 | 76.00 | 711175 | 530114 | 5.13% |
| 2025-09-23 | 83.10 | 76.50 | -3.48 | -4.35% | 74.64 | 83.98 | 833768 | 649131 | 6.01% |
| 2025-09-22 | 78.00 | 79.98 | 1.68 | 2.15% | 75.59 | 80.33 | 685890 | 539774 | 4.95% |
| 2025-09-19 | 80.48 | 78.30 | -1.81 | -2.26% | 77.65 | 81.00 | 623977 | 492371 | 4.50% |
| 2025-09-18 | 80.11 | 80.11 | -2.50 | -3.03% | 77.50 | 83.40 | 956089 | 765715 | 6.90% |
| 2025-09-17 | 84.00 | 82.61 | 2.90 | 3.64% | 81.20 | 86.33 | 936184 | 779011 | 6.75% |
| 2025-09-16 | 77.90 | 79.71 | 2.06 | 2.65% | 76.30 | 82.09 | 939384 | 744054 | 6.78% |
| 2025-09-15 | 76.99 | 77.65 | 1.30 | 1.70% | 75.30 | 80.35 | 810708 | 629720 | 5.85% |
| 2025-09-12 | 79.49 | 76.35 | -3.09 | -3.89% | 75.20 | 79.49 | 1122845 | 866884 | 8.10% |
| 2025-09-11 | 75.55 | 79.44 | 7.22 | 10.00% | 75.01 | 79.44 | 887353 | 689480 | 6.40% |
| 2025-09-10 | 66.80 | 72.22 | 6.57 | 10.01% | 65.38 | 72.22 | 827753 | 568141 | 5.97% |
| 2025-09-09 | 65.15 | 65.65 | 0.04 | 0.06% | 63.38 | 69.19 | 865139 | 578258 | 6.24% |
| 2025-09-08 | 66.99 | 65.61 | 1.61 | 2.52% | 63.30 | 68.68 | 1123210 | 739010 | 8.10% |
| 2025-09-05 | 57.98 | 64.00 | 5.82 | 10.00% | 56.48 | 64.00 | 898481 | 543947 | 6.48% |
| 2025-09-04 | 64.16 | 58.18 | -6.46 | -9.99% | 58.18 | 66.15 | 804151 | 486943 | 5.80% |
| 2025-09-03 | 64.98 | 64.64 | 0.98 | 1.54% | 62.13 | 66.31 | 624921 | 404017 | 4.51% |
| 2025-09-02 | 70.17 | 63.66 | -5.16 | -7.50% | 62.40 | 71.50 | 1114621 | 738102 | 8.04% |
| 2025-09-01 | 68.86 | 68.82 | 2.80 | 4.24% | 66.00 | 70.38 | 931387 | 634341 | 6.72% |
| 2025-08-29 | 63.84 | 66.02 | 5.08 | 8.34% | 63.10 | 66.89 | 1169913 | 762644 | 8.44% |
| 2025-08-28 | 55.11 | 60.94 | 5.54 | 10.00% | 55.10 | 60.94 | 1104826 | 656599 | 7.97% |
| 2025-08-27 | 55.50 | 55.40 | -1.40 | -2.46% | 55.13 | 58.26 | 742966 | 422784 | 5.36% |
| 2025-08-26 | 57.00 | 56.80 | -0.36 | -0.63% | 56.00 | 60.27 | 803687 | 463418 | 5.80% |
| 2025-08-25 | 53.47 | 57.16 | 3.90 | 7.32% | 52.50 | 58.50 | 1139070 | 637422 | 8.22% |
| 2025-08-22 | 51.05 | 53.26 | 1.80 | 3.50% | 51.04 | 53.81 | 708204 | 373798 | 5.11% |
| 2025-08-21 | 52.26 | 51.46 | -0.84 | -1.61% | 50.60 | 52.97 | 531790 | 275725 | 3.84% |
| 2025-08-20 | 50.80 | 52.30 | -0.30 | -0.57% | 49.60 | 52.37 | 641960 | 328593 | 4.63% |
| 2025-08-19 | 54.55 | 52.60 | -2.05 | -3.75% | 51.97 | 54.57 | 838322 | 444177 | 6.05% |
| 2025-08-18 | 51.71 | 54.65 | 2.53 | 4.85% | 48.68 | 54.73 | 1354554 | 698497 | 9.77% |
| 2025-08-15 | 54.41 | 52.12 | -2.78 | -5.06% | 51.78 | 54.80 | 970060 | 512611 | 7.00% |
| 2025-08-14 | 58.50 | 54.90 | -4.60 | -7.73% | 53.55 | 58.51 | 1097052 | 607792 | 7.91% |
| 2025-08-13 | 55.90 | 59.50 | 2.87 | 5.07% | 53.91 | 59.80 | 904280 | 521288 | 6.52% |
| 2025-08-12 | 55.92 | 56.63 | 0.99 | 1.78% | 55.10 | 57.76 | 740702 | 419129 | 5.34% |
| 2025-08-11 | 52.50 | 55.64 | 3.34 | 6.39% | 52.30 | 57.23 | 880354 | 484030 | 6.35% |
| 2025-08-08 | 51.30 | 52.30 | 0.06 | 0.11% | 51.12 | 53.45 | 433555 | 226937 | 3.13% |
| 2025-08-07 | 52.27 | 52.24 | 0.25 | 0.48% | 50.50 | 54.10 | 694557 | 363553 | 5.01% |
| 2025-08-06 | 52.18 | 51.99 | -0.45 | -0.86% | 51.47 | 54.00 | 527024 | 276965 | 3.80% |
| 2025-08-05 | 54.10 | 52.44 | -0.87 | -1.63% | 51.00 | 54.36 | 694923 | 363356 | 5.01% |
| 2025-08-04 | 53.85 | 53.31 | -1.81 | -3.28% | 52.43 | 54.16 | 717162 | 380707 | 5.17% |
| 2025-08-01 | 57.19 | 55.12 | -3.37 | -5.76% | 54.10 | 58.25 | 789844 | 441857 | 5.70% |
| 2025-07-31 | 60.01 | 58.49 | 1.78 | 3.14% | 58.12 | 61.50 | 953477 | 566729 | 6.88% |
| 2025-07-30 | 58.03 | 56.71 | -0.67 | -1.17% | 55.68 | 58.80 | 763388 | 435762 | 5.51% |
| 2025-07-29 | 54.70 | 57.38 | 2.95 | 5.42% | 54.63 | 57.59 | 983106 | 552027 | 7.09% |
| 2025-07-28 | 54.10 | 54.43 | 1.40 | 2.64% | 51.30 | 55.98 | 1748496 | 936463 | 12.61% |
| 2025-07-25 | 53.90 | 53.03 | -0.47 | -0.88% | 52.39 | 53.93 | 441009 | 233685 | 3.18% |
| 2025-07-24 | 54.80 | 53.50 | -0.09 | -0.17% | 51.95 | 54.88 | 785593 | 417840 | 5.67% |