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 | 68.30 | 68.76 | 0.22 | 0.32% | 68.30 | 69.95 | 114857 | 79474 | 3.12% |
| 2025-10-30 | 70.20 | 68.54 | -1.84 | -2.61% | 68.51 | 70.22 | 150783 | 104417 | 4.09% |
| 2025-10-29 | 70.50 | 70.38 | -0.55 | -0.78% | 69.16 | 70.79 | 192208 | 134183 | 5.22% |
| 2025-10-28 | 70.59 | 70.93 | 1.31 | 1.88% | 70.09 | 72.19 | 192178 | 136654 | 5.22% |
| 2025-10-27 | 70.30 | 69.62 | 0.42 | 0.61% | 68.98 | 70.53 | 133859 | 93317 | 3.63% |
| 2025-10-24 | 68.00 | 69.20 | 1.83 | 2.72% | 67.80 | 69.21 | 133368 | 91429 | 3.62% |
| 2025-10-23 | 67.00 | 67.37 | 0.21 | 0.31% | 65.60 | 67.67 | 91891 | 60966 | 2.50% |
| 2025-10-22 | 67.78 | 67.16 | -0.94 | -1.38% | 66.69 | 67.99 | 89955 | 60509 | 2.44% |
| 2025-10-21 | 67.61 | 68.10 | 0.57 | 0.84% | 67.00 | 68.45 | 111193 | 75459 | 3.02% |
| 2025-10-20 | 67.35 | 67.53 | 1.29 | 1.95% | 67.03 | 68.29 | 113739 | 76921 | 3.09% |
| 2025-10-17 | 69.11 | 66.24 | -3.25 | -4.68% | 66.22 | 69.49 | 154037 | 103951 | 4.18% |
| 2025-10-16 | 70.05 | 69.49 | -1.26 | -1.78% | 69.10 | 70.24 | 121947 | 84919 | 3.31% |
| 2025-10-15 | 69.21 | 70.75 | 1.55 | 2.24% | 68.00 | 70.85 | 137740 | 96014 | 3.74% |
| 2025-10-14 | 72.93 | 69.20 | -2.63 | -3.66% | 68.97 | 73.95 | 203401 | 144950 | 5.52% |
| 2025-10-13 | 70.19 | 71.83 | -2.16 | -2.92% | 70.00 | 72.98 | 222569 | 159227 | 6.04% |
| 2025-10-10 | 78.78 | 73.99 | -5.73 | -7.19% | 73.40 | 78.80 | 330344 | 248564 | 8.97% |
| 2025-10-09 | 78.70 | 79.72 | 2.04 | 2.63% | 76.77 | 80.49 | 328404 | 259052 | 8.92% |
| 2025-09-30 | 74.47 | 77.68 | 3.54 | 4.77% | 74.33 | 77.85 | 308994 | 237890 | 8.39% |
| 2025-09-29 | 73.80 | 74.14 | 0.86 | 1.17% | 72.57 | 74.70 | 152670 | 112654 | 4.15% |
| 2025-09-26 | 75.93 | 73.28 | -3.32 | -4.33% | 73.25 | 76.23 | 199550 | 148585 | 5.42% |
| 2025-09-25 | 75.22 | 76.60 | 1.71 | 2.28% | 75.22 | 78.11 | 286498 | 220701 | 7.78% |
| 2025-09-24 | 72.25 | 74.89 | 2.21 | 3.04% | 71.85 | 74.95 | 217284 | 160401 | 5.90% |
| 2025-09-23 | 74.12 | 72.68 | -1.44 | -1.94% | 70.69 | 74.50 | 249421 | 180691 | 6.77% |
| 2025-09-22 | 74.00 | 74.12 | -0.14 | -0.19% | 73.40 | 75.07 | 189524 | 140700 | 5.15% |
| 2025-09-19 | 74.96 | 74.26 | -0.80 | -1.07% | 73.91 | 76.58 | 250297 | 188565 | 6.80% |
| 2025-09-18 | 79.09 | 75.06 | -2.72 | -3.50% | 73.50 | 79.93 | 455457 | 352017 | 12.37% |
| 2025-09-17 | 75.77 | 77.78 | 1.95 | 2.57% | 74.71 | 78.85 | 329338 | 255135 | 8.94% |
| 2025-09-16 | 74.92 | 75.83 | 0.53 | 0.70% | 74.30 | 76.61 | 236548 | 178871 | 6.42% |
| 2025-09-15 | 76.20 | 75.30 | 0.40 | 0.53% | 75.22 | 77.86 | 315128 | 240774 | 8.56% |
| 2025-09-12 | 74.50 | 74.90 | 0.60 | 0.81% | 74.34 | 76.27 | 267302 | 201080 | 7.26% |
| 2025-09-11 | 72.60 | 74.30 | 2.04 | 2.82% | 71.25 | 74.62 | 249309 | 183437 | 6.77% |
| 2025-09-10 | 72.68 | 72.26 | 0.30 | 0.42% | 72.01 | 73.70 | 158115 | 114950 | 4.29% |
| 2025-09-09 | 74.64 | 71.96 | -3.44 | -4.56% | 71.71 | 74.65 | 225059 | 163974 | 6.11% |
| 2025-09-08 | 73.50 | 75.40 | 1.75 | 2.38% | 73.08 | 75.97 | 275613 | 205933 | 7.48% |
| 2025-09-05 | 73.76 | 73.65 | 0.70 | 0.96% | 71.58 | 74.48 | 301141 | 218800 | 8.19% |
| 2025-09-04 | 76.09 | 72.95 | -2.97 | -3.91% | 71.41 | 77.25 | 361527 | 268564 | 9.83% |
| 2025-09-03 | 74.71 | 75.92 | 1.54 | 2.07% | 74.71 | 80.30 | 412562 | 320464 | 11.21% |
| 2025-09-02 | 78.00 | 74.38 | -3.93 | -5.02% | 73.76 | 78.20 | 410023 | 308505 | 11.15% |
| 2025-09-01 | 79.03 | 78.31 | -0.72 | -0.91% | 77.75 | 82.17 | 381273 | 302803 | 10.36% |
| 2025-08-29 | 78.20 | 79.03 | 0.97 | 1.24% | 77.55 | 80.98 | 481758 | 381750 | 13.10% |
| 2025-08-28 | 75.40 | 78.06 | 1.41 | 1.84% | 75.08 | 79.76 | 649766 | 503048 | 17.66% |
| 2025-08-27 | 72.22 | 76.65 | 8.02 | 11.69% | 72.20 | 82.29 | 796947 | 619708 | 21.72% |
| 2025-08-26 | 66.85 | 68.63 | 1.78 | 2.66% | 66.18 | 69.49 | 315640 | 216477 | 8.60% |
| 2025-08-25 | 67.50 | 66.85 | 0.90 | 1.36% | 66.26 | 69.58 | 358918 | 242333 | 9.78% |
| 2025-08-22 | 63.70 | 65.95 | 2.16 | 3.39% | 63.70 | 66.33 | 292788 | 190668 | 7.98% |
| 2025-08-21 | 65.08 | 63.79 | -1.07 | -1.65% | 63.36 | 65.66 | 193781 | 124670 | 5.28% |
| 2025-08-20 | 64.01 | 64.86 | 0.48 | 0.75% | 63.00 | 64.86 | 220398 | 140768 | 6.01% |
| 2025-08-19 | 63.50 | 64.38 | 0.94 | 1.48% | 63.18 | 65.79 | 346842 | 223804 | 9.45% |
| 2025-08-18 | 62.00 | 63.44 | 2.53 | 4.15% | 62.00 | 64.13 | 327604 | 207660 | 8.93% |
| 2025-08-15 | 59.52 | 60.91 | 1.33 | 2.23% | 59.31 | 60.96 | 184122 | 111168 | 5.02% |
| 2025-08-14 | 60.62 | 59.58 | -0.87 | -1.44% | 59.40 | 61.71 | 204635 | 123832 | 5.58% |
| 2025-08-13 | 60.33 | 60.45 | 0.15 | 0.25% | 59.86 | 60.76 | 157339 | 94891 | 4.29% |
| 2025-08-12 | 59.98 | 60.30 | 0.35 | 0.58% | 59.27 | 60.58 | 142562 | 85385 | 3.88% |
| 2025-08-11 | 58.00 | 59.95 | 2.08 | 3.59% | 57.91 | 60.00 | 189624 | 112708 | 5.17% |
| 2025-08-08 | 59.65 | 57.87 | -1.59 | -2.67% | 57.87 | 59.80 | 150367 | 87692 | 4.10% |
| 2025-08-07 | 60.11 | 59.46 | -0.52 | -0.87% | 59.12 | 60.80 | 129623 | 77377 | 3.53% |
| 2025-08-06 | 59.14 | 59.98 | 0.71 | 1.20% | 58.70 | 60.10 | 143291 | 85499 | 3.90% |
| 2025-08-05 | 59.45 | 59.27 | -0.18 | -0.30% | 58.92 | 59.76 | 92871 | 54962 | 2.53% |
| 2025-08-04 | 58.71 | 59.45 | 0.15 | 0.25% | 58.52 | 59.45 | 100894 | 59527 | 2.75% |
| 2025-08-01 | 58.96 | 59.30 | 0.68 | 1.16% | 57.95 | 59.76 | 154622 | 91154 | 4.21% |
| 2025-07-31 | 58.52 | 58.62 | 0.09 | 0.15% | 58.40 | 60.31 | 206838 | 123149 | 5.64% |
| 2025-07-30 | 59.50 | 58.53 | -1.19 | -1.99% | 58.22 | 60.38 | 139149 | 82364 | 3.79% |
| 2025-07-29 | 59.00 | 59.72 | 0.50 | 0.84% | 58.80 | 60.19 | 123598 | 73667 | 3.37% |
| 2025-07-28 | 60.31 | 59.22 | -0.50 | -0.84% | 58.80 | 60.45 | 126105 | 74762 | 3.44% |
| 2025-07-25 | 59.35 | 59.72 | 0.84 | 1.43% | 58.95 | 59.75 | 137931 | 81901 | 3.76% |