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 | 62.62 | 61.08 | -1.53 | -2.44% | 61.08 | 62.97 | 221190 | 136764 | 0.80% |
| 2025-10-30 | 63.39 | 62.61 | -1.52 | -2.37% | 61.63 | 64.10 | 309040 | 194280 | 1.12% |
| 2025-10-29 | 64.85 | 64.13 | -0.75 | -1.16% | 63.80 | 64.85 | 225399 | 144565 | 0.82% |
| 2025-10-28 | 63.67 | 64.88 | 1.22 | 1.92% | 63.45 | 66.16 | 391445 | 254128 | 1.42% |
| 2025-10-27 | 63.93 | 63.66 | 0.51 | 0.81% | 62.70 | 64.14 | 213064 | 135104 | 0.78% |
| 2025-10-24 | 63.00 | 63.15 | 0.88 | 1.41% | 62.88 | 64.11 | 242740 | 153918 | 0.88% |
| 2025-10-23 | 63.07 | 62.27 | -0.83 | -1.32% | 61.36 | 63.30 | 207710 | 128692 | 0.76% |
| 2025-10-22 | 64.23 | 63.10 | -1.23 | -1.91% | 62.88 | 64.23 | 168721 | 106673 | 0.61% |
| 2025-10-21 | 64.45 | 64.33 | -0.18 | -0.28% | 63.74 | 64.86 | 194841 | 124928 | 0.71% |
| 2025-10-20 | 65.20 | 64.51 | -0.06 | -0.09% | 63.90 | 65.75 | 210306 | 136272 | 0.77% |
| 2025-10-17 | 66.80 | 64.57 | -2.57 | -3.83% | 64.42 | 67.99 | 324573 | 213951 | 1.18% |
| 2025-10-16 | 67.88 | 67.14 | 0.56 | 0.84% | 66.99 | 69.30 | 369282 | 252004 | 1.34% |
| 2025-10-15 | 67.72 | 66.58 | -1.14 | -1.68% | 65.60 | 67.74 | 322030 | 213619 | 1.17% |
| 2025-10-14 | 70.55 | 67.72 | -3.03 | -4.28% | 67.47 | 70.89 | 392978 | 270807 | 1.43% |
| 2025-10-13 | 69.04 | 70.75 | -0.44 | -0.62% | 69.00 | 72.26 | 352326 | 248611 | 1.28% |
| 2025-10-10 | 70.64 | 71.19 | -0.02 | -0.03% | 70.10 | 73.66 | 495626 | 355159 | 1.80% |
| 2025-10-09 | 71.00 | 71.21 | -0.62 | -0.86% | 68.00 | 71.79 | 614821 | 430780 | 2.24% |
| 2025-09-30 | 65.29 | 71.83 | 6.53 | 10.00% | 65.09 | 71.83 | 639593 | 446586 | 2.33% |
| 2025-09-29 | 65.00 | 65.30 | 0.82 | 1.27% | 63.21 | 65.80 | 257281 | 166903 | 0.94% |
| 2025-09-26 | 64.00 | 64.48 | 0.60 | 0.94% | 63.31 | 65.97 | 317191 | 205793 | 1.15% |
| 2025-09-25 | 63.66 | 63.88 | -0.26 | -0.41% | 62.69 | 64.88 | 262056 | 167236 | 0.95% |
| 2025-09-24 | 63.15 | 64.14 | 0.40 | 0.63% | 62.32 | 65.50 | 259409 | 165913 | 0.94% |
| 2025-09-23 | 64.70 | 63.74 | 0.00 | 0.00% | 62.19 | 65.08 | 289172 | 182955 | 1.05% |
| 2025-09-22 | 62.10 | 63.74 | 1.29 | 2.07% | 62.02 | 63.95 | 388328 | 245142 | 1.41% |
| 2025-09-19 | 59.60 | 62.45 | 3.80 | 6.48% | 59.60 | 63.08 | 569575 | 354730 | 2.07% |
| 2025-09-18 | 58.47 | 58.65 | 0.15 | 0.26% | 58.01 | 59.77 | 262114 | 154592 | 0.95% |
| 2025-09-17 | 57.90 | 58.50 | 0.61 | 1.05% | 57.53 | 58.57 | 149136 | 86624 | 0.54% |
| 2025-09-16 | 58.30 | 57.89 | -0.50 | -0.86% | 57.03 | 58.39 | 154966 | 89351 | 0.56% |
| 2025-09-15 | 58.00 | 58.39 | 0.14 | 0.24% | 57.77 | 59.05 | 162916 | 95188 | 0.59% |
| 2025-09-12 | 58.87 | 58.25 | -0.59 | -1.00% | 58.10 | 59.29 | 197416 | 115561 | 0.72% |
| 2025-09-11 | 57.25 | 58.84 | 1.60 | 2.80% | 56.82 | 58.86 | 278984 | 161917 | 1.02% |
| 2025-09-10 | 55.75 | 57.24 | 1.57 | 2.82% | 55.70 | 58.18 | 316933 | 182398 | 1.15% |
| 2025-09-09 | 54.63 | 55.67 | 1.08 | 1.98% | 54.36 | 56.90 | 356480 | 199460 | 1.30% |
| 2025-09-08 | 54.60 | 54.59 | -0.01 | -0.02% | 53.88 | 54.86 | 244798 | 133354 | 0.89% |
| 2025-09-05 | 54.25 | 54.60 | 0.36 | 0.66% | 53.65 | 55.45 | 293679 | 160993 | 1.07% |
| 2025-09-04 | 55.38 | 54.24 | -2.84 | -4.98% | 53.40 | 57.08 | 530022 | 291731 | 1.93% |
| 2025-09-03 | 63.57 | 57.08 | -5.87 | -9.32% | 56.66 | 63.88 | 667132 | 394794 | 2.43% |
| 2025-09-02 | 63.90 | 62.95 | -1.45 | -2.25% | 62.00 | 63.90 | 393531 | 247509 | 1.43% |
| 2025-09-01 | 63.47 | 64.40 | 0.93 | 1.47% | 61.23 | 66.27 | 628032 | 399122 | 2.29% |
| 2025-08-29 | 61.93 | 63.47 | 1.34 | 2.16% | 61.44 | 63.49 | 490305 | 306340 | 1.78% |
| 2025-08-28 | 61.46 | 62.13 | 0.56 | 0.91% | 59.62 | 62.30 | 425969 | 258183 | 1.55% |
| 2025-08-27 | 62.51 | 61.57 | -0.94 | -1.50% | 61.48 | 63.20 | 382509 | 237764 | 1.39% |
| 2025-08-26 | 64.17 | 62.51 | -1.68 | -2.62% | 62.35 | 64.17 | 341189 | 214587 | 1.24% |
| 2025-08-25 | 62.84 | 64.19 | 1.65 | 2.64% | 62.84 | 64.88 | 657848 | 420345 | 2.39% |
| 2025-08-22 | 60.88 | 62.54 | 1.66 | 2.73% | 59.90 | 62.88 | 525953 | 322724 | 1.91% |
| 2025-08-21 | 60.12 | 60.88 | 0.74 | 1.23% | 59.50 | 61.47 | 393659 | 239411 | 1.43% |
| 2025-08-20 | 59.62 | 60.14 | 0.54 | 0.91% | 59.10 | 60.82 | 381694 | 229597 | 1.39% |
| 2025-08-19 | 60.17 | 59.60 | -1.23 | -2.02% | 59.11 | 60.17 | 378671 | 225257 | 1.38% |
| 2025-08-18 | 60.00 | 60.83 | 1.12 | 1.88% | 59.79 | 61.35 | 443208 | 268537 | 1.61% |
| 2025-08-15 | 59.55 | 59.71 | -0.14 | -0.23% | 59.16 | 59.95 | 316393 | 188418 | 1.15% |
| 2025-08-14 | 59.55 | 59.85 | -0.10 | -0.17% | 58.72 | 60.70 | 393951 | 235144 | 1.43% |
| 2025-08-13 | 59.78 | 59.95 | 0.08 | 0.13% | 59.62 | 60.67 | 324988 | 195178 | 1.18% |
| 2025-08-12 | 61.80 | 59.87 | -2.15 | -3.47% | 59.50 | 61.80 | 582144 | 349691 | 2.12% |
| 2025-08-11 | 62.68 | 62.02 | -0.66 | -1.05% | 61.67 | 62.79 | 362233 | 224473 | 1.32% |
| 2025-08-08 | 63.40 | 62.68 | -0.92 | -1.45% | 62.60 | 63.50 | 229916 | 144692 | 0.84% |
| 2025-08-07 | 64.06 | 63.60 | -1.12 | -1.73% | 63.01 | 64.08 | 329851 | 208812 | 1.20% |
| 2025-08-06 | 62.85 | 64.72 | 1.88 | 2.99% | 62.61 | 65.04 | 440475 | 282868 | 1.60% |
| 2025-08-05 | 63.58 | 62.84 | -0.54 | -0.85% | 62.18 | 63.58 | 309893 | 194880 | 1.13% |
| 2025-08-04 | 61.99 | 63.38 | 1.18 | 1.90% | 61.99 | 63.57 | 276147 | 174399 | 1.00% |
| 2025-08-01 | 64.72 | 62.20 | -2.52 | -3.89% | 62.20 | 64.72 | 357727 | 225066 | 1.30% |
| 2025-07-31 | 63.20 | 64.72 | 0.38 | 0.59% | 63.20 | 65.18 | 328221 | 210705 | 1.19% |
| 2025-07-30 | 66.19 | 64.34 | -1.80 | -2.72% | 62.57 | 66.40 | 542099 | 349365 | 1.97% |
| 2025-07-29 | 63.90 | 66.14 | 2.16 | 3.38% | 63.44 | 66.18 | 519836 | 338548 | 1.89% |
| 2025-07-28 | 63.30 | 63.98 | 0.68 | 1.07% | 63.02 | 65.15 | 418791 | 268643 | 1.52% |
| 2025-07-25 | 64.00 | 63.30 | -0.34 | -0.53% | 63.00 | 64.40 | 254928 | 161755 | 0.93% |
| 2025-07-24 | 63.13 | 63.64 | 0.52 | 0.82% | 62.90 | 64.10 | 345192 | 219182 | 1.26% |