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 | 74.90 | 76.07 | 2.97 | 4.06% | 73.93 | 77.39 | 827751 | 626560 | 4.24% |
| 2025-10-30 | 71.38 | 73.10 | 1.73 | 2.42% | 71.17 | 75.50 | 663432 | 490687 | 3.40% |
| 2025-10-29 | 69.28 | 71.37 | 1.91 | 2.75% | 69.27 | 72.19 | 356960 | 253172 | 1.83% |
| 2025-10-28 | 69.93 | 69.46 | -0.47 | -0.67% | 69.41 | 70.33 | 151296 | 105632 | 0.77% |
| 2025-10-27 | 70.53 | 69.93 | -0.59 | -0.84% | 69.90 | 70.77 | 179070 | 125606 | 0.92% |
| 2025-10-24 | 70.02 | 70.52 | 0.42 | 0.60% | 69.88 | 71.97 | 243006 | 171960 | 1.24% |
| 2025-10-23 | 69.29 | 70.10 | 0.43 | 0.62% | 69.07 | 70.20 | 147379 | 102624 | 0.75% |
| 2025-10-22 | 70.38 | 69.67 | -1.04 | -1.47% | 69.50 | 70.69 | 173098 | 120923 | 0.89% |
| 2025-10-21 | 70.45 | 70.71 | 0.39 | 0.55% | 69.11 | 70.95 | 236241 | 165651 | 1.21% |
| 2025-10-20 | 70.65 | 70.32 | 0.30 | 0.43% | 69.98 | 71.80 | 277418 | 196589 | 1.42% |
| 2025-10-17 | 70.01 | 70.02 | 0.06 | 0.09% | 69.39 | 71.29 | 345326 | 242847 | 1.77% |
| 2025-10-16 | 69.20 | 69.96 | 0.47 | 0.68% | 69.10 | 71.18 | 247140 | 173797 | 1.27% |
| 2025-10-15 | 68.94 | 69.49 | 1.03 | 1.50% | 68.80 | 70.00 | 215084 | 149378 | 1.10% |
| 2025-10-14 | 68.19 | 68.46 | 0.39 | 0.57% | 68.17 | 69.37 | 205529 | 141065 | 1.05% |
| 2025-10-13 | 66.90 | 68.07 | -0.53 | -0.77% | 66.66 | 68.17 | 211786 | 143154 | 1.08% |
| 2025-10-10 | 69.51 | 68.60 | -1.06 | -1.52% | 68.23 | 70.15 | 264184 | 183221 | 1.35% |
| 2025-10-09 | 70.70 | 69.66 | -1.91 | -2.67% | 69.55 | 70.70 | 355887 | 248621 | 1.82% |
| 2025-09-30 | 70.71 | 71.57 | 0.87 | 1.23% | 70.40 | 71.76 | 275843 | 196531 | 1.41% |
| 2025-09-29 | 69.81 | 70.70 | 0.50 | 0.71% | 69.18 | 70.90 | 253807 | 177894 | 1.30% |
| 2025-09-26 | 69.90 | 70.20 | 0.05 | 0.07% | 68.94 | 71.23 | 284663 | 199461 | 1.46% |
| 2025-09-25 | 70.24 | 70.15 | -0.11 | -0.16% | 69.60 | 70.58 | 244728 | 171204 | 1.25% |
| 2025-09-24 | 69.57 | 70.26 | 0.25 | 0.36% | 69.47 | 70.37 | 240759 | 168608 | 1.23% |
| 2025-09-23 | 72.52 | 70.01 | -3.03 | -4.15% | 69.69 | 72.64 | 453110 | 320321 | 2.32% |
| 2025-09-22 | 73.96 | 73.04 | -0.93 | -1.26% | 72.52 | 73.97 | 399351 | 291604 | 2.05% |
| 2025-09-19 | 71.69 | 73.97 | 2.29 | 3.19% | 70.29 | 74.29 | 698403 | 506085 | 3.58% |
| 2025-09-18 | 71.17 | 71.68 | 0.53 | 0.74% | 71.17 | 74.00 | 713759 | 517695 | 3.66% |
| 2025-09-17 | 72.11 | 71.15 | -0.39 | -0.55% | 70.51 | 72.11 | 283034 | 201137 | 1.45% |
| 2025-09-16 | 70.50 | 71.54 | 1.60 | 2.29% | 70.35 | 72.00 | 348701 | 247917 | 1.79% |
| 2025-09-15 | 70.28 | 69.94 | -0.46 | -0.65% | 69.80 | 70.81 | 246308 | 172758 | 1.26% |
| 2025-09-12 | 71.40 | 70.40 | -0.95 | -1.33% | 70.24 | 73.56 | 456009 | 325804 | 2.34% |
| 2025-09-11 | 70.31 | 71.35 | 0.67 | 0.95% | 69.63 | 71.35 | 298763 | 210568 | 1.53% |
| 2025-09-10 | 70.78 | 70.68 | -0.34 | -0.48% | 70.41 | 71.58 | 224540 | 159089 | 1.15% |
| 2025-09-09 | 71.20 | 71.02 | -0.48 | -0.67% | 70.34 | 71.63 | 268787 | 190628 | 1.38% |
| 2025-09-08 | 70.45 | 71.50 | 1.01 | 1.43% | 70.10 | 72.35 | 430340 | 307259 | 2.20% |
| 2025-09-05 | 68.00 | 70.49 | 2.74 | 4.04% | 67.11 | 70.69 | 486451 | 337764 | 2.49% |
| 2025-09-04 | 67.20 | 67.75 | 0.30 | 0.44% | 66.93 | 68.62 | 299504 | 203017 | 1.53% |
| 2025-09-03 | 69.00 | 67.45 | -1.34 | -1.95% | 67.20 | 69.50 | 271105 | 184132 | 1.39% |
| 2025-09-02 | 69.12 | 68.79 | -0.52 | -0.75% | 68.21 | 70.26 | 317689 | 219514 | 1.63% |
| 2025-09-01 | 69.00 | 69.31 | 0.02 | 0.03% | 68.72 | 70.65 | 359791 | 250469 | 1.84% |
| 2025-08-29 | 68.92 | 69.29 | 0.37 | 0.54% | 68.70 | 70.94 | 401555 | 280655 | 2.06% |
| 2025-08-28 | 68.66 | 68.92 | 0.23 | 0.33% | 67.50 | 69.83 | 368377 | 252777 | 1.89% |
| 2025-08-27 | 70.26 | 68.69 | -2.72 | -3.81% | 68.68 | 70.92 | 491292 | 343377 | 2.52% |
| 2025-08-26 | 69.01 | 71.41 | 2.17 | 3.13% | 68.50 | 73.30 | 567005 | 402470 | 2.90% |
| 2025-08-25 | 68.00 | 69.24 | 1.76 | 2.61% | 67.66 | 69.27 | 390565 | 268148 | 2.00% |
| 2025-08-22 | 67.00 | 67.48 | 0.35 | 0.52% | 66.66 | 67.48 | 253821 | 170168 | 1.30% |
| 2025-08-21 | 66.68 | 67.13 | 0.48 | 0.72% | 66.40 | 68.26 | 333031 | 224077 | 1.71% |
| 2025-08-20 | 65.73 | 66.65 | 0.92 | 1.40% | 65.20 | 66.70 | 277308 | 183682 | 1.42% |
| 2025-08-19 | 65.68 | 65.73 | 0.32 | 0.49% | 65.50 | 66.52 | 226195 | 149123 | 1.16% |
| 2025-08-18 | 64.66 | 65.41 | 0.75 | 1.16% | 64.61 | 66.28 | 325589 | 213990 | 1.67% |
| 2025-08-15 | 64.37 | 64.66 | 0.23 | 0.36% | 64.02 | 64.98 | 194664 | 125826 | 1.00% |
| 2025-08-14 | 65.40 | 64.43 | -1.20 | -1.83% | 64.40 | 65.84 | 218169 | 142156 | 1.12% |
| 2025-08-13 | 66.15 | 65.63 | -0.02 | -0.03% | 65.50 | 66.80 | 244828 | 161694 | 1.25% |
| 2025-08-12 | 65.54 | 65.65 | 0.01 | 0.02% | 65.32 | 66.18 | 158375 | 103968 | 0.81% |
| 2025-08-11 | 65.04 | 65.64 | 0.60 | 0.92% | 64.80 | 65.80 | 186187 | 121876 | 0.95% |
| 2025-08-08 | 64.80 | 65.04 | 0.15 | 0.23% | 64.36 | 65.34 | 134442 | 87183 | 0.69% |
| 2025-08-07 | 64.89 | 64.89 | 0.03 | 0.05% | 64.71 | 65.30 | 145375 | 94433 | 0.74% |
| 2025-08-06 | 64.91 | 64.86 | -0.02 | -0.03% | 64.42 | 64.91 | 113362 | 73312 | 0.58% |
| 2025-08-05 | 64.68 | 64.88 | 0.25 | 0.39% | 64.45 | 64.97 | 116789 | 75648 | 0.60% |
| 2025-08-04 | 64.43 | 64.63 | 0.04 | 0.06% | 64.15 | 64.95 | 138963 | 89694 | 0.71% |
| 2025-08-01 | 64.75 | 64.59 | -0.37 | -0.57% | 64.41 | 65.40 | 122117 | 79134 | 0.63% |
| 2025-07-31 | 66.19 | 64.96 | -1.32 | -1.99% | 64.66 | 66.20 | 254869 | 166124 | 1.31% |
| 2025-07-30 | 66.18 | 66.28 | 0.05 | 0.08% | 65.75 | 67.02 | 267870 | 177964 | 1.37% |
| 2025-07-29 | 66.37 | 66.23 | -0.14 | -0.21% | 65.75 | 67.09 | 242780 | 160635 | 1.24% |
| 2025-07-28 | 67.20 | 66.37 | -1.68 | -2.47% | 66.10 | 68.45 | 430497 | 287851 | 2.20% |
| 2025-07-25 | 72.22 | 68.05 | -2.79 | -3.94% | 67.70 | 72.22 | 779902 | 539908 | 3.99% |
| 2025-07-24 | 64.89 | 70.84 | 6.44 | 10.00% | 64.89 | 70.84 | 714881 | 493257 | 3.66% |