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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 60.36 | 60.43 | -0.29 | -0.48% | 59.30 | 61.30 | 24086 | 14558 | 4.07% |
| 2025-11-13 | 61.69 | 60.72 | -0.16 | -0.26% | 60.42 | 61.69 | 25043 | 15228 | 4.23% |
| 2025-11-12 | 61.50 | 60.88 | -0.72 | -1.17% | 60.12 | 61.86 | 19149 | 11655 | 3.24% |
| 2025-11-11 | 62.29 | 61.60 | -0.74 | -1.19% | 61.08 | 63.47 | 20697 | 12878 | 3.50% |
| 2025-11-10 | 64.70 | 62.34 | -2.43 | -3.75% | 61.00 | 65.19 | 33115 | 20688 | 5.60% |
| 2025-11-07 | 67.02 | 64.77 | -2.98 | -4.40% | 64.35 | 67.02 | 31089 | 20228 | 5.26% |
| 2025-11-06 | 68.02 | 67.75 | -0.14 | -0.21% | 66.88 | 68.95 | 32421 | 21906 | 5.48% |
| 2025-11-05 | 67.14 | 67.89 | -0.10 | -0.15% | 66.75 | 68.99 | 30772 | 20825 | 5.20% |
| 2025-11-04 | 69.07 | 67.99 | -1.06 | -1.54% | 67.01 | 69.51 | 23059 | 15661 | 3.90% |
| 2025-11-03 | 70.28 | 69.05 | -2.17 | -3.05% | 66.03 | 70.49 | 43872 | 29946 | 7.42% |
| 2025-10-31 | 75.85 | 71.22 | -4.12 | -5.47% | 70.76 | 76.55 | 54274 | 39662 | 9.18% |
| 2025-10-30 | 75.00 | 75.34 | -0.01 | -0.01% | 72.10 | 77.85 | 63264 | 47490 | 10.70% |
| 2025-10-29 | 70.01 | 75.35 | 5.32 | 7.60% | 69.92 | 75.80 | 54411 | 39488 | 9.20% |
| 2025-10-28 | 69.12 | 70.03 | 0.53 | 0.76% | 69.02 | 71.65 | 33379 | 23450 | 5.64% |
| 2025-10-27 | 68.00 | 69.50 | 1.84 | 2.72% | 67.97 | 70.37 | 36976 | 25594 | 6.25% |
| 2025-10-24 | 64.43 | 67.66 | 2.87 | 4.43% | 63.56 | 68.28 | 50164 | 33466 | 8.48% |
| 2025-10-23 | 63.99 | 64.79 | 0.63 | 0.98% | 62.00 | 65.36 | 29170 | 18608 | 4.93% |
| 2025-10-22 | 64.31 | 64.16 | -0.79 | -1.22% | 63.50 | 65.50 | 37871 | 24433 | 6.40% |
| 2025-10-21 | 62.96 | 64.95 | 3.07 | 4.96% | 62.96 | 65.69 | 33781 | 21898 | 5.71% |
| 2025-10-20 | 59.30 | 61.88 | 3.06 | 5.20% | 59.30 | 62.84 | 28150 | 17409 | 4.76% |
| 2025-10-17 | 61.63 | 58.82 | -2.98 | -4.82% | 58.65 | 62.03 | 23014 | 13801 | 3.89% |
| 2025-10-16 | 63.00 | 61.80 | -1.40 | -2.22% | 61.50 | 63.66 | 18622 | 11642 | 3.15% |
| 2025-10-15 | 61.72 | 63.20 | 1.93 | 3.15% | 60.40 | 63.24 | 18301 | 11354 | 3.09% |
| 2025-10-14 | 63.42 | 61.27 | -2.03 | -3.21% | 61.19 | 64.86 | 25045 | 15650 | 4.23% |
| 2025-10-13 | 61.61 | 63.30 | -1.33 | -2.06% | 60.60 | 64.19 | 25412 | 15974 | 4.30% |
| 2025-10-10 | 66.85 | 64.63 | -1.47 | -2.22% | 64.20 | 66.85 | 28683 | 18748 | 4.85% |
| 2025-10-09 | 66.83 | 66.10 | -1.08 | -1.61% | 65.82 | 69.00 | 33349 | 22375 | 5.64% |
| 2025-09-30 | 68.91 | 67.18 | -2.07 | -2.99% | 66.50 | 69.58 | 30739 | 20778 | 5.20% |
| 2025-09-29 | 68.84 | 69.25 | 0.33 | 0.48% | 67.66 | 70.50 | 28505 | 19720 | 4.82% |
| 2025-09-26 | 72.41 | 68.92 | -3.89 | -5.34% | 68.65 | 73.07 | 43004 | 30232 | 7.27% |
| 2025-09-25 | 72.37 | 72.81 | -0.72 | -0.98% | 71.71 | 74.37 | 31413 | 22973 | 5.31% |
| 2025-09-24 | 72.18 | 73.53 | 0.45 | 0.62% | 71.00 | 74.77 | 45808 | 33577 | 7.74% |
| 2025-09-23 | 74.05 | 73.08 | -2.15 | -2.86% | 70.05 | 76.50 | 74735 | 54121 | 12.63% |
| 2025-09-22 | 66.29 | 75.23 | 9.43 | 14.33% | 66.12 | 75.30 | 79784 | 57318 | 13.49% |
| 2025-09-19 | 66.68 | 65.80 | 0.00 | 0.00% | 65.41 | 67.40 | 34910 | 23222 | 5.90% |
| 2025-09-18 | 65.79 | 65.80 | 0.10 | 0.15% | 65.00 | 68.29 | 36954 | 24523 | 6.25% |
| 2025-09-17 | 66.00 | 65.70 | -0.51 | -0.77% | 65.14 | 67.50 | 33274 | 21937 | 5.63% |
| 2025-09-16 | 68.02 | 66.21 | -1.81 | -2.66% | 65.70 | 69.44 | 40384 | 27029 | 6.83% |
| 2025-09-15 | 69.80 | 68.02 | -2.16 | -3.08% | 67.50 | 70.67 | 31557 | 21588 | 5.34% |
| 2025-09-12 | 67.02 | 70.18 | 1.85 | 2.71% | 65.99 | 71.68 | 64919 | 45000 | 10.98% |
| 2025-09-11 | 61.70 | 68.33 | 6.41 | 10.35% | 61.50 | 70.48 | 68104 | 45120 | 11.51% |
| 2025-09-10 | 61.00 | 61.92 | 1.11 | 1.83% | 60.71 | 63.64 | 26311 | 16355 | 4.45% |
| 2025-09-09 | 60.69 | 60.81 | -0.27 | -0.44% | 60.14 | 63.39 | 30145 | 18565 | 5.10% |
| 2025-09-08 | 62.21 | 61.08 | -1.16 | -1.86% | 60.93 | 62.94 | 30675 | 18905 | 5.19% |
| 2025-09-05 | 59.58 | 62.24 | 2.66 | 4.46% | 59.58 | 62.28 | 37589 | 23057 | 6.35% |
| 2025-09-04 | 62.50 | 59.58 | -2.52 | -4.06% | 58.96 | 63.78 | 36021 | 21858 | 6.09% |
| 2025-09-03 | 62.00 | 62.10 | 0.64 | 1.04% | 61.26 | 63.76 | 45528 | 28439 | 7.70% |
| 2025-09-02 | 70.00 | 61.46 | -8.03 | -11.56% | 60.62 | 70.50 | 77980 | 49584 | 13.18% |
| 2025-09-01 | 66.33 | 69.49 | 3.16 | 4.76% | 66.33 | 70.50 | 55610 | 38124 | 9.40% |
| 2025-08-29 | 67.50 | 66.33 | -3.53 | -5.05% | 64.51 | 67.83 | 58149 | 38667 | 9.83% |
| 2025-08-28 | 67.20 | 69.86 | 2.66 | 3.96% | 66.02 | 70.60 | 69529 | 47624 | 11.75% |
| 2025-08-27 | 70.95 | 67.20 | -3.40 | -4.82% | 67.00 | 71.78 | 59164 | 40710 | 10.00% |
| 2025-08-26 | 69.59 | 70.60 | 0.00 | 0.00% | 69.08 | 72.60 | 55977 | 39550 | 9.46% |
| 2025-08-25 | 70.48 | 70.60 | 2.46 | 3.61% | 66.06 | 71.08 | 73801 | 51012 | 12.48% |
| 2025-08-22 | 65.28 | 68.14 | 2.28 | 3.46% | 64.60 | 69.15 | 69167 | 46616 | 20.17% |
| 2025-08-21 | 67.00 | 65.86 | -1.88 | -2.78% | 65.50 | 67.98 | 50367 | 33516 | 14.68% |
| 2025-08-20 | 67.80 | 67.74 | -1.38 | -2.00% | 65.48 | 68.58 | 57374 | 38358 | 16.73% |
| 2025-08-19 | 68.70 | 69.12 | -0.70 | -1.00% | 67.20 | 71.69 | 61038 | 42170 | 17.80% |
| 2025-08-18 | 70.20 | 69.82 | 2.03 | 2.99% | 67.00 | 71.89 | 83841 | 58321 | 24.44% |
| 2025-08-15 | 63.02 | 67.79 | 3.82 | 5.97% | 63.02 | 72.68 | 97268 | 66704 | 28.36% |
| 2025-08-14 | 66.06 | 63.97 | -2.18 | -3.30% | 63.69 | 68.98 | 64464 | 42779 | 18.79% |
| 2025-08-13 | 65.78 | 66.15 | 1.32 | 2.04% | 62.68 | 68.13 | 79970 | 51737 | 23.31% |
| 2025-08-12 | 65.20 | 64.83 | -1.36 | -2.05% | 63.30 | 65.80 | 61584 | 39732 | 17.95% |
| 2025-08-11 | 62.26 | 66.19 | 5.46 | 8.99% | 61.61 | 69.25 | 96471 | 63088 | 28.13% |
| 2025-08-08 | 58.43 | 60.73 | 2.32 | 3.97% | 56.65 | 63.30 | 86798 | 52113 | 25.31% |