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 | 70.89 | 68.99 | -1.61 | -2.28% | 67.63 | 71.00 | 71043 | 49215 | 2.86% |
| 2025-10-30 | 77.09 | 70.60 | -6.68 | -8.64% | 70.25 | 77.80 | 140762 | 102563 | 5.67% |
| 2025-10-29 | 74.75 | 77.28 | 2.15 | 2.86% | 72.00 | 79.91 | 119576 | 92582 | 4.82% |
| 2025-10-28 | 73.50 | 75.13 | 1.14 | 1.54% | 72.79 | 76.50 | 76320 | 57411 | 3.07% |
| 2025-10-27 | 73.86 | 73.99 | 0.42 | 0.57% | 72.18 | 76.19 | 80521 | 59923 | 3.24% |
| 2025-10-24 | 72.69 | 73.57 | 1.48 | 2.05% | 72.69 | 75.25 | 56218 | 41656 | 2.26% |
| 2025-10-23 | 73.00 | 72.09 | -1.17 | -1.60% | 70.35 | 74.18 | 56719 | 40809 | 2.28% |
| 2025-10-22 | 72.00 | 73.26 | 0.02 | 0.03% | 71.31 | 74.28 | 50720 | 37062 | 2.04% |
| 2025-10-21 | 73.90 | 73.24 | 0.57 | 0.78% | 72.30 | 74.50 | 80254 | 58804 | 3.23% |
| 2025-10-20 | 80.00 | 72.67 | -6.49 | -8.20% | 71.00 | 80.30 | 153226 | 114176 | 6.17% |
| 2025-10-17 | 80.65 | 79.16 | -1.49 | -1.85% | 78.35 | 81.20 | 88887 | 70748 | 3.58% |
| 2025-10-16 | 75.93 | 80.65 | 4.78 | 6.30% | 74.80 | 84.50 | 173489 | 139218 | 6.99% |
| 2025-10-15 | 75.62 | 75.87 | 0.19 | 0.25% | 73.33 | 76.14 | 71458 | 53451 | 2.88% |
| 2025-10-14 | 77.69 | 75.68 | -1.24 | -1.61% | 75.01 | 79.36 | 107461 | 82526 | 4.33% |
| 2025-10-13 | 70.00 | 76.92 | 4.09 | 5.62% | 69.25 | 78.68 | 166960 | 127170 | 6.73% |
| 2025-10-10 | 75.04 | 72.83 | -2.58 | -3.42% | 72.19 | 77.57 | 109505 | 82062 | 4.41% |
| 2025-10-09 | 77.62 | 75.41 | -2.62 | -3.36% | 72.88 | 77.96 | 141545 | 105665 | 5.70% |
| 2025-09-30 | 78.46 | 78.03 | -0.42 | -0.54% | 72.50 | 79.53 | 162345 | 124301 | 6.54% |
| 2025-09-29 | 80.00 | 78.45 | 0.22 | 0.28% | 76.66 | 81.75 | 131993 | 104564 | 5.32% |
| 2025-09-26 | 82.07 | 78.23 | -4.42 | -5.35% | 77.68 | 82.82 | 156093 | 123937 | 6.29% |
| 2025-09-25 | 83.00 | 82.65 | -1.67 | -1.98% | 81.30 | 84.65 | 111094 | 92155 | 4.48% |
| 2025-09-24 | 86.14 | 84.32 | -2.51 | -2.89% | 82.67 | 86.49 | 114506 | 96149 | 4.61% |
| 2025-09-23 | 88.00 | 86.83 | -0.25 | -0.29% | 83.49 | 89.70 | 130288 | 112047 | 5.25% |
| 2025-09-22 | 88.25 | 87.08 | 0.48 | 0.55% | 82.36 | 89.99 | 165769 | 141421 | 6.68% |
| 2025-09-19 | 89.80 | 86.60 | -2.19 | -2.47% | 85.30 | 90.80 | 152812 | 133790 | 6.16% |
| 2025-09-18 | 89.24 | 88.79 | -0.01 | -0.01% | 87.31 | 92.50 | 185183 | 166840 | 7.46% |
| 2025-09-17 | 81.00 | 88.80 | 8.66 | 10.81% | 81.00 | 90.99 | 197433 | 173224 | 7.95% |
| 2025-09-16 | 79.39 | 80.14 | 1.72 | 2.19% | 77.00 | 80.49 | 159354 | 125536 | 6.42% |
| 2025-09-15 | 72.00 | 78.42 | 9.53 | 13.83% | 71.20 | 80.80 | 220877 | 171149 | 8.90% |
| 2025-09-12 | 72.30 | 68.89 | -2.86 | -3.99% | 68.58 | 72.50 | 143423 | 100423 | 5.78% |
| 2025-09-11 | 70.00 | 71.75 | 2.88 | 4.18% | 67.10 | 73.58 | 159244 | 112295 | 6.42% |
| 2025-09-10 | 68.20 | 68.87 | 0.97 | 1.43% | 65.00 | 71.71 | 160301 | 110134 | 6.46% |
| 2025-09-09 | 70.02 | 67.90 | -3.45 | -4.84% | 64.10 | 70.78 | 177226 | 118722 | 7.14% |
| 2025-09-08 | 69.50 | 71.35 | 2.84 | 4.15% | 67.73 | 72.00 | 187927 | 130931 | 7.57% |
| 2025-09-05 | 63.19 | 68.51 | 5.62 | 8.94% | 62.22 | 70.50 | 231438 | 155530 | 9.32% |
| 2025-09-04 | 66.01 | 62.89 | -3.07 | -4.65% | 61.01 | 67.86 | 246110 | 159234 | 9.91% |
| 2025-09-03 | 61.68 | 65.96 | 5.86 | 9.75% | 61.02 | 68.88 | 217111 | 143434 | 8.75% |
| 2025-09-02 | 60.76 | 60.10 | -0.18 | -0.30% | 58.30 | 61.77 | 158414 | 94667 | 6.38% |
| 2025-09-01 | 56.12 | 60.28 | 4.56 | 8.18% | 56.12 | 62.55 | 193218 | 116085 | 7.78% |
| 2025-08-29 | 56.00 | 55.72 | 0.37 | 0.67% | 54.01 | 58.00 | 162171 | 90553 | 6.53% |
| 2025-08-28 | 51.15 | 55.35 | 3.55 | 6.85% | 49.20 | 56.80 | 224421 | 121090 | 9.04% |
| 2025-08-27 | 52.76 | 51.80 | -1.69 | -3.16% | 51.38 | 54.80 | 145488 | 77112 | 5.86% |
| 2025-08-26 | 50.05 | 53.49 | 3.22 | 6.41% | 49.91 | 54.30 | 169113 | 89417 | 6.81% |
| 2025-08-25 | 50.00 | 50.27 | 0.03 | 0.06% | 48.88 | 51.13 | 150472 | 74739 | 6.06% |
| 2025-08-22 | 49.22 | 50.24 | 0.37 | 0.74% | 49.21 | 50.60 | 142614 | 71174 | 5.75% |
| 2025-08-21 | 44.41 | 49.87 | 5.42 | 12.19% | 44.40 | 51.30 | 254389 | 124180 | 10.25% |
| 2025-08-20 | 44.76 | 44.45 | -0.48 | -1.07% | 43.01 | 44.97 | 94034 | 41268 | 3.79% |
| 2025-08-19 | 46.00 | 44.93 | -0.89 | -1.94% | 44.55 | 47.18 | 130333 | 59573 | 5.25% |
| 2025-08-18 | 43.80 | 45.82 | 2.03 | 4.64% | 43.07 | 46.65 | 154875 | 69578 | 6.24% |
| 2025-08-15 | 42.69 | 43.79 | 0.85 | 1.98% | 42.25 | 44.64 | 105401 | 46007 | 4.25% |
| 2025-08-14 | 43.39 | 42.94 | -0.70 | -1.60% | 42.88 | 44.46 | 87809 | 38106 | 3.54% |
| 2025-08-13 | 43.00 | 43.64 | 0.55 | 1.28% | 42.69 | 43.75 | 73787 | 31840 | 2.97% |
| 2025-08-12 | 43.52 | 43.09 | -0.48 | -1.10% | 42.81 | 43.97 | 64369 | 27870 | 2.59% |
| 2025-08-11 | 42.53 | 43.57 | 0.75 | 1.75% | 41.30 | 44.30 | 106567 | 46403 | 4.29% |
| 2025-08-08 | 42.18 | 42.82 | 0.01 | 0.02% | 42.10 | 43.12 | 62390 | 26657 | 2.51% |
| 2025-08-07 | 42.70 | 42.81 | -0.04 | -0.09% | 42.30 | 43.37 | 94191 | 40440 | 3.79% |
| 2025-08-06 | 44.30 | 42.85 | -1.80 | -4.03% | 42.12 | 45.08 | 163074 | 70377 | 6.57% |
| 2025-08-05 | 45.12 | 44.65 | -0.59 | -1.30% | 43.66 | 45.47 | 85959 | 38421 | 3.46% |
| 2025-08-04 | 44.00 | 45.24 | 0.19 | 0.42% | 43.47 | 45.29 | 104419 | 46563 | 4.21% |
| 2025-08-01 | 47.59 | 45.05 | -2.36 | -4.98% | 44.25 | 47.93 | 170233 | 76808 | 6.86% |
| 2025-07-31 | 47.44 | 47.41 | 0.09 | 0.19% | 46.60 | 48.73 | 146038 | 69864 | 5.88% |
| 2025-07-30 | 46.84 | 47.32 | 0.41 | 0.87% | 46.37 | 48.88 | 157044 | 74616 | 6.33% |
| 2025-07-29 | 43.56 | 46.91 | 3.32 | 7.62% | 43.00 | 46.92 | 188264 | 85275 | 7.58% |
| 2025-07-28 | 47.71 | 43.59 | -3.46 | -7.35% | 40.60 | 47.71 | 266953 | 114717 | 10.75% |
| 2025-07-25 | 46.94 | 47.05 | 0.69 | 1.49% | 45.70 | 47.72 | 138441 | 64756 | 5.58% |
| 2025-07-24 | 44.88 | 46.36 | 1.21 | 2.68% | 44.63 | 46.96 | 129366 | 59396 | 5.21% |