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 | 69.82 | 69.18 | -0.82 | -1.17% | 69.00 | 73.47 | 383316 | 272585 | 7.58% |
| 2025-10-30 | 72.03 | 70.00 | -1.82 | -2.53% | 69.75 | 73.90 | 387791 | 278244 | 7.66% |
| 2025-10-29 | 68.13 | 71.82 | 3.02 | 4.39% | 68.01 | 71.83 | 351230 | 247107 | 6.94% |
| 2025-10-28 | 67.80 | 68.80 | 0.72 | 1.06% | 66.58 | 69.96 | 330780 | 226474 | 6.54% |
| 2025-10-27 | 69.00 | 68.08 | 0.01 | 0.01% | 66.80 | 69.76 | 343471 | 234434 | 6.79% |
| 2025-10-24 | 66.50 | 68.07 | 2.10 | 3.18% | 65.68 | 68.20 | 285653 | 190978 | 5.65% |
| 2025-10-23 | 64.28 | 65.97 | 1.69 | 2.63% | 63.20 | 66.18 | 229011 | 148106 | 4.53% |
| 2025-10-22 | 65.86 | 64.28 | -2.34 | -3.51% | 63.66 | 66.27 | 245854 | 158942 | 4.86% |
| 2025-10-21 | 67.80 | 66.62 | -0.71 | -1.05% | 66.40 | 68.38 | 278948 | 187594 | 5.51% |
| 2025-10-20 | 67.50 | 67.33 | 1.50 | 2.28% | 65.96 | 68.88 | 322697 | 217832 | 6.38% |
| 2025-10-17 | 67.33 | 65.83 | -1.01 | -1.51% | 65.31 | 68.44 | 330966 | 220471 | 6.54% |
| 2025-10-16 | 64.15 | 66.84 | 2.79 | 4.36% | 64.06 | 70.98 | 412989 | 275607 | 8.16% |
| 2025-10-15 | 63.50 | 64.05 | 0.55 | 0.87% | 62.52 | 64.50 | 230315 | 146524 | 4.55% |
| 2025-10-14 | 69.20 | 63.50 | -4.42 | -6.51% | 62.96 | 69.49 | 375386 | 246154 | 7.42% |
| 2025-10-13 | 62.00 | 67.92 | 1.69 | 2.55% | 62.00 | 68.58 | 381472 | 253592 | 7.54% |
| 2025-10-10 | 71.72 | 66.23 | -5.48 | -7.64% | 65.83 | 72.87 | 486317 | 329176 | 9.61% |
| 2025-10-09 | 69.61 | 71.71 | 5.32 | 8.01% | 68.82 | 76.11 | 505939 | 367936 | 10.00% |
| 2025-09-30 | 63.34 | 66.39 | 3.06 | 4.83% | 63.01 | 67.30 | 373594 | 244882 | 7.38% |
| 2025-09-29 | 62.48 | 63.33 | 2.32 | 3.80% | 62.46 | 64.88 | 430381 | 273847 | 8.51% |
| 2025-09-26 | 62.51 | 61.01 | -2.80 | -4.39% | 60.88 | 63.96 | 419664 | 261647 | 8.29% |
| 2025-09-25 | 60.50 | 63.81 | 3.56 | 5.91% | 60.43 | 66.66 | 681902 | 437993 | 13.48% |
| 2025-09-24 | 58.00 | 60.25 | 1.27 | 2.15% | 57.35 | 61.87 | 525999 | 312694 | 10.40% |
| 2025-09-23 | 57.00 | 58.98 | 1.53 | 2.66% | 56.20 | 59.14 | 560466 | 325116 | 11.08% |
| 2025-09-22 | 56.99 | 57.45 | 2.59 | 4.72% | 56.20 | 59.80 | 471464 | 271614 | 9.32% |
| 2025-09-19 | 55.28 | 54.86 | -0.41 | -0.74% | 54.70 | 56.85 | 345400 | 192189 | 6.83% |
| 2025-09-18 | 55.68 | 55.27 | -0.82 | -1.46% | 54.42 | 57.49 | 498643 | 279841 | 9.86% |
| 2025-09-17 | 55.31 | 56.09 | 0.97 | 1.76% | 53.91 | 56.20 | 418320 | 231282 | 8.27% |
| 2025-09-16 | 54.87 | 55.12 | 0.23 | 0.42% | 53.17 | 55.30 | 452697 | 245649 | 8.95% |
| 2025-09-15 | 55.16 | 54.89 | -0.36 | -0.65% | 54.83 | 57.60 | 535859 | 300442 | 10.59% |
| 2025-09-12 | 55.87 | 55.25 | -0.34 | -0.61% | 54.32 | 56.66 | 524759 | 291308 | 10.37% |
| 2025-09-11 | 53.98 | 55.59 | 1.83 | 3.40% | 53.78 | 56.01 | 558428 | 307683 | 11.04% |
| 2025-09-10 | 53.60 | 53.76 | -1.61 | -2.91% | 52.54 | 54.76 | 550868 | 294183 | 10.89% |
| 2025-09-09 | 54.47 | 55.37 | 0.47 | 0.86% | 53.96 | 56.90 | 617921 | 342974 | 12.21% |
| 2025-09-08 | 55.95 | 54.90 | 1.07 | 1.99% | 52.03 | 57.98 | 881255 | 480813 | 17.42% |
| 2025-09-05 | 48.97 | 53.83 | 5.57 | 11.54% | 48.49 | 53.85 | 788353 | 406676 | 15.58% |
| 2025-09-04 | 49.50 | 48.26 | -0.69 | -1.41% | 47.31 | 51.33 | 628049 | 312513 | 12.41% |
| 2025-09-03 | 48.76 | 48.95 | 0.45 | 0.93% | 48.24 | 50.83 | 464237 | 229514 | 9.18% |
| 2025-09-02 | 48.80 | 48.50 | -0.51 | -1.04% | 47.95 | 50.36 | 442976 | 216942 | 8.75% |
| 2025-09-01 | 48.99 | 49.01 | 0.83 | 1.72% | 47.94 | 49.72 | 489757 | 239141 | 9.68% |
| 2025-08-29 | 45.40 | 48.18 | 2.93 | 6.48% | 45.28 | 49.80 | 611126 | 292552 | 12.08% |
| 2025-08-28 | 44.88 | 45.25 | 0.42 | 0.94% | 43.88 | 45.50 | 281447 | 126134 | 5.56% |
| 2025-08-27 | 45.00 | 44.83 | 0.75 | 1.70% | 44.83 | 46.60 | 470757 | 215433 | 9.30% |
| 2025-08-26 | 44.11 | 44.08 | -0.19 | -0.43% | 43.75 | 44.64 | 182241 | 80609 | 3.60% |
| 2025-08-25 | 44.00 | 44.27 | 0.67 | 1.54% | 43.71 | 44.75 | 247612 | 109334 | 4.89% |
| 2025-08-22 | 43.00 | 43.60 | 0.60 | 1.40% | 42.84 | 43.65 | 187020 | 81103 | 3.70% |
| 2025-08-21 | 43.70 | 43.00 | -0.68 | -1.56% | 42.76 | 43.79 | 151047 | 65326 | 2.99% |
| 2025-08-20 | 43.18 | 43.68 | 0.20 | 0.46% | 42.86 | 43.77 | 142258 | 61741 | 2.81% |
| 2025-08-19 | 43.21 | 43.48 | 0.28 | 0.65% | 42.83 | 43.82 | 184175 | 79932 | 3.64% |
| 2025-08-18 | 42.80 | 43.20 | 0.55 | 1.29% | 42.61 | 43.60 | 200479 | 86393 | 3.96% |
| 2025-08-15 | 41.44 | 42.65 | 1.05 | 2.52% | 41.44 | 42.66 | 161948 | 68567 | 3.20% |
| 2025-08-14 | 42.41 | 41.60 | -0.71 | -1.68% | 41.45 | 42.56 | 131487 | 55224 | 2.60% |
| 2025-08-13 | 42.24 | 42.31 | 0.07 | 0.17% | 41.91 | 42.75 | 131974 | 55831 | 2.61% |
| 2025-08-12 | 42.55 | 42.24 | -0.47 | -1.10% | 41.82 | 42.55 | 126191 | 53155 | 2.49% |
| 2025-08-11 | 42.10 | 42.71 | 1.29 | 3.11% | 41.83 | 42.76 | 175874 | 74549 | 3.48% |
| 2025-08-08 | 41.83 | 41.42 | -0.37 | -0.89% | 41.30 | 42.04 | 85623 | 35653 | 1.69% |
| 2025-08-07 | 42.28 | 41.79 | -0.43 | -1.02% | 41.56 | 42.28 | 96878 | 40545 | 1.91% |
| 2025-08-06 | 41.77 | 42.22 | 0.41 | 0.98% | 41.50 | 42.45 | 110775 | 46623 | 2.19% |
| 2025-08-05 | 41.59 | 41.81 | 0.22 | 0.53% | 41.48 | 42.29 | 93621 | 39171 | 1.85% |
| 2025-08-04 | 41.06 | 41.59 | 0.21 | 0.51% | 40.72 | 41.64 | 88080 | 36304 | 1.74% |
| 2025-08-01 | 41.22 | 41.38 | 0.13 | 0.32% | 41.12 | 41.65 | 83765 | 34636 | 1.66% |
| 2025-07-31 | 42.15 | 41.25 | -0.93 | -2.20% | 41.03 | 42.46 | 157048 | 65521 | 3.10% |
| 2025-07-30 | 43.50 | 42.18 | -1.26 | -2.90% | 41.88 | 43.50 | 158795 | 67699 | 3.14% |
| 2025-07-29 | 43.25 | 43.44 | -0.09 | -0.21% | 42.97 | 43.78 | 133710 | 57903 | 2.64% |
| 2025-07-28 | 43.38 | 43.53 | 0.18 | 0.42% | 43.13 | 43.95 | 135216 | 58896 | 2.67% |
| 2025-07-25 | 43.95 | 43.35 | -0.49 | -1.12% | 43.27 | 44.09 | 142787 | 62165 | 2.82% |
| 2025-07-24 | 42.59 | 43.84 | 1.20 | 2.81% | 42.55 | 43.99 | 229744 | 99829 | 4.54% |