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 | 66.89 | 67.98 | -1.92 | -2.75% | 66.00 | 68.51 | 179149 | 120662 | 3.21% |
| 2025-10-30 | 71.61 | 69.90 | -1.51 | -2.11% | 69.15 | 71.61 | 103884 | 72676 | 1.86% |
| 2025-10-29 | 70.50 | 71.41 | 0.76 | 1.08% | 70.42 | 71.51 | 70966 | 50467 | 1.27% |
| 2025-10-28 | 71.55 | 70.65 | -0.87 | -1.22% | 70.43 | 72.17 | 80193 | 57040 | 1.44% |
| 2025-10-27 | 69.31 | 71.52 | 2.69 | 3.91% | 69.31 | 71.88 | 129741 | 92123 | 2.33% |
| 2025-10-24 | 68.36 | 68.83 | 0.50 | 0.73% | 68.20 | 69.35 | 74489 | 51249 | 1.34% |
| 2025-10-23 | 69.70 | 68.33 | -1.56 | -2.23% | 67.01 | 69.90 | 98641 | 66952 | 1.77% |
| 2025-10-22 | 70.41 | 69.89 | -1.00 | -1.41% | 69.79 | 71.23 | 53778 | 37716 | 0.96% |
| 2025-10-21 | 69.79 | 70.89 | 1.32 | 1.90% | 69.12 | 70.99 | 77234 | 54163 | 1.38% |
| 2025-10-20 | 70.25 | 69.57 | 0.19 | 0.27% | 69.12 | 70.40 | 63833 | 44454 | 1.14% |
| 2025-10-17 | 70.77 | 69.38 | -1.52 | -2.14% | 69.00 | 71.25 | 87925 | 61528 | 1.58% |
| 2025-10-16 | 70.89 | 70.90 | 0.01 | 0.01% | 70.28 | 72.80 | 104174 | 74640 | 1.87% |
| 2025-10-15 | 69.24 | 70.89 | 1.69 | 2.44% | 68.90 | 71.10 | 100956 | 70980 | 1.81% |
| 2025-10-14 | 72.31 | 69.20 | -2.90 | -4.02% | 68.89 | 72.80 | 147145 | 103888 | 2.64% |
| 2025-10-13 | 70.97 | 72.10 | -1.86 | -2.51% | 70.60 | 72.75 | 110492 | 79461 | 1.98% |
| 2025-10-10 | 75.03 | 73.96 | -1.69 | -2.23% | 73.76 | 76.16 | 137156 | 102412 | 2.46% |
| 2025-10-09 | 76.02 | 75.65 | -0.25 | -0.33% | 73.88 | 76.72 | 169278 | 127322 | 3.03% |
| 2025-09-30 | 76.20 | 75.90 | -0.47 | -0.62% | 75.70 | 77.09 | 133981 | 102177 | 2.40% |
| 2025-09-29 | 77.70 | 76.37 | -1.70 | -2.18% | 74.59 | 78.06 | 207390 | 157270 | 3.72% |
| 2025-09-26 | 79.01 | 78.07 | -1.55 | -1.95% | 77.53 | 79.72 | 178340 | 139898 | 3.20% |
| 2025-09-25 | 81.97 | 79.62 | 0.28 | 0.35% | 78.31 | 82.25 | 318692 | 255468 | 5.71% |
| 2025-09-24 | 79.34 | 79.34 | 7.21 | 10.00% | 75.90 | 79.34 | 343321 | 269563 | 6.15% |
| 2025-09-23 | 73.15 | 72.13 | -1.47 | -2.00% | 70.78 | 74.94 | 136005 | 98195 | 2.44% |
| 2025-09-22 | 72.24 | 73.60 | 2.67 | 3.76% | 72.24 | 75.89 | 181979 | 134158 | 3.26% |
| 2025-09-19 | 72.22 | 70.93 | -1.78 | -2.45% | 70.88 | 73.20 | 122605 | 88015 | 2.20% |
| 2025-09-18 | 72.50 | 72.71 | 0.02 | 0.03% | 71.55 | 74.43 | 175230 | 128147 | 3.14% |
| 2025-09-17 | 73.60 | 72.69 | -1.29 | -1.74% | 71.69 | 74.40 | 160859 | 116684 | 2.88% |
| 2025-09-16 | 73.69 | 73.98 | 0.12 | 0.16% | 72.94 | 74.29 | 121378 | 89431 | 2.18% |
| 2025-09-15 | 74.18 | 73.86 | -0.29 | -0.39% | 73.68 | 74.96 | 104500 | 77525 | 1.87% |
| 2025-09-12 | 74.89 | 74.15 | -0.28 | -0.38% | 72.94 | 75.18 | 144486 | 107017 | 2.59% |
| 2025-09-11 | 71.80 | 74.43 | 0.70 | 0.95% | 69.61 | 74.72 | 196653 | 142739 | 3.53% |
| 2025-09-10 | 74.70 | 73.73 | -0.57 | -0.77% | 72.82 | 75.31 | 121758 | 90128 | 2.18% |
| 2025-09-09 | 76.52 | 74.30 | -2.96 | -3.83% | 73.73 | 77.56 | 169330 | 127697 | 3.04% |
| 2025-09-08 | 74.88 | 77.26 | 2.38 | 3.18% | 74.88 | 78.49 | 196561 | 151340 | 3.52% |
| 2025-09-05 | 71.77 | 74.88 | 3.32 | 4.64% | 70.93 | 75.19 | 218757 | 159861 | 3.90% |
| 2025-09-04 | 78.17 | 71.56 | -5.95 | -7.68% | 70.05 | 78.50 | 332675 | 245024 | 5.93% |
| 2025-09-03 | 77.45 | 77.51 | 0.16 | 0.21% | 76.83 | 81.00 | 220975 | 173306 | 3.94% |
| 2025-09-02 | 78.49 | 77.35 | -0.87 | -1.11% | 76.77 | 79.56 | 242111 | 188789 | 4.31% |
| 2025-09-01 | 72.90 | 78.22 | 5.29 | 7.25% | 72.58 | 78.96 | 266091 | 204075 | 4.74% |
| 2025-08-29 | 71.70 | 72.93 | 1.45 | 2.03% | 71.70 | 74.24 | 173365 | 126491 | 3.09% |
| 2025-08-28 | 68.33 | 71.48 | 3.01 | 4.40% | 67.89 | 71.69 | 221392 | 153921 | 3.94% |
| 2025-08-27 | 70.50 | 68.47 | -2.45 | -3.45% | 68.35 | 71.56 | 194677 | 136646 | 3.47% |
| 2025-08-26 | 71.55 | 70.92 | -0.63 | -0.88% | 70.22 | 71.93 | 141577 | 100367 | 2.52% |
| 2025-08-25 | 68.79 | 71.55 | 3.00 | 4.38% | 68.30 | 73.03 | 262680 | 185431 | 4.68% |
| 2025-08-22 | 67.45 | 68.55 | 1.10 | 1.63% | 67.10 | 69.57 | 173937 | 118964 | 3.10% |
| 2025-08-21 | 67.88 | 67.45 | -0.47 | -0.69% | 66.90 | 69.20 | 134683 | 91161 | 2.40% |
| 2025-08-20 | 67.10 | 67.92 | -0.11 | -0.16% | 66.15 | 68.80 | 233484 | 157125 | 4.16% |
| 2025-08-19 | 64.99 | 68.03 | 4.42 | 6.95% | 64.99 | 69.97 | 406124 | 279318 | 7.23% |
| 2025-08-18 | 62.50 | 63.61 | 1.11 | 1.78% | 62.50 | 64.18 | 171335 | 108854 | 3.05% |
| 2025-08-15 | 61.92 | 62.50 | 0.46 | 0.74% | 61.73 | 62.99 | 124279 | 77537 | 2.21% |
| 2025-08-14 | 63.09 | 62.04 | -1.05 | -1.66% | 62.01 | 63.68 | 146579 | 91911 | 2.61% |
| 2025-08-13 | 61.22 | 63.09 | 2.08 | 3.41% | 61.00 | 64.48 | 208890 | 131122 | 3.72% |
| 2025-08-12 | 62.10 | 61.01 | -1.25 | -2.01% | 60.62 | 62.58 | 137410 | 84044 | 2.45% |
| 2025-08-11 | 61.58 | 62.26 | 0.78 | 1.27% | 61.50 | 62.84 | 128382 | 79938 | 2.29% |
| 2025-08-08 | 61.87 | 61.48 | -0.98 | -1.57% | 60.62 | 62.68 | 166962 | 102763 | 2.97% |
| 2025-08-07 | 64.30 | 62.46 | -1.90 | -2.95% | 62.01 | 64.30 | 192597 | 121190 | 3.43% |
| 2025-08-06 | 63.39 | 64.36 | 0.67 | 1.05% | 63.39 | 65.90 | 204841 | 132164 | 3.65% |
| 2025-08-05 | 63.29 | 63.69 | 0.41 | 0.65% | 63.01 | 65.11 | 194789 | 124335 | 3.47% |
| 2025-08-04 | 60.99 | 63.28 | 2.29 | 3.75% | 60.02 | 63.65 | 255395 | 157926 | 4.55% |
| 2025-08-01 | 58.10 | 60.99 | 3.09 | 5.34% | 57.82 | 62.68 | 288416 | 175523 | 5.14% |
| 2025-07-31 | 59.00 | 57.90 | -1.31 | -2.21% | 57.41 | 59.40 | 177023 | 103524 | 3.15% |
| 2025-07-30 | 60.36 | 59.21 | -1.61 | -2.65% | 58.45 | 60.84 | 183249 | 109628 | 3.26% |
| 2025-07-29 | 59.40 | 60.82 | 1.51 | 2.55% | 58.59 | 61.47 | 200734 | 121052 | 3.58% |
| 2025-07-28 | 58.08 | 59.31 | 1.22 | 2.10% | 58.08 | 59.51 | 155355 | 91671 | 2.77% |
| 2025-07-25 | 59.64 | 58.09 | -1.55 | -2.60% | 58.05 | 59.76 | 146444 | 86003 | 2.61% |