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 | 73.70 | 75.52 | 2.09 | 2.85% | 72.90 | 76.06 | 14293 | 10713 | 4.64% |
| 2025-10-30 | 73.43 | 73.43 | 0.62 | 0.85% | 72.51 | 75.17 | 8455 | 6264 | 2.74% |
| 2025-10-29 | 73.48 | 72.81 | -0.77 | -1.05% | 71.81 | 73.75 | 3519 | 2551 | 1.14% |
| 2025-10-28 | 73.73 | 73.58 | -1.00 | -1.34% | 73.25 | 75.57 | 5437 | 4029 | 1.76% |
| 2025-10-27 | 74.75 | 74.58 | 0.34 | 0.46% | 72.51 | 75.42 | 4840 | 3601 | 1.57% |
| 2025-10-24 | 73.61 | 74.24 | 0.64 | 0.87% | 72.89 | 74.39 | 2650 | 1955 | 0.86% |
| 2025-10-23 | 71.94 | 73.60 | 1.42 | 1.97% | 71.78 | 73.88 | 2899 | 2108 | 0.94% |
| 2025-10-22 | 73.13 | 72.18 | -1.68 | -2.27% | 71.62 | 74.23 | 3632 | 2635 | 1.18% |
| 2025-10-21 | 71.06 | 73.86 | 2.99 | 4.22% | 69.07 | 74.26 | 10174 | 7364 | 3.30% |
| 2025-10-20 | 70.03 | 70.87 | 1.07 | 1.53% | 69.85 | 72.49 | 4119 | 2920 | 1.34% |
| 2025-10-17 | 71.99 | 69.80 | -1.37 | -1.92% | 69.60 | 71.99 | 3730 | 2627 | 1.21% |
| 2025-10-16 | 73.06 | 71.17 | -1.70 | -2.33% | 70.91 | 73.69 | 3332 | 2398 | 1.08% |
| 2025-10-15 | 69.86 | 72.87 | 2.47 | 3.51% | 69.29 | 73.46 | 7259 | 5220 | 2.36% |
| 2025-10-14 | 74.29 | 70.40 | -3.11 | -4.23% | 69.60 | 74.29 | 9683 | 6904 | 3.14% |
| 2025-10-13 | 70.93 | 73.51 | 1.51 | 2.10% | 70.49 | 75.58 | 12062 | 8897 | 3.91% |
| 2025-10-10 | 73.00 | 72.00 | -0.70 | -0.96% | 71.65 | 75.70 | 10043 | 7378 | 3.26% |
| 2025-10-09 | 74.73 | 72.70 | -1.40 | -1.89% | 71.48 | 74.73 | 13229 | 9571 | 4.29% |
| 2025-09-30 | 74.24 | 74.10 | -1.19 | -1.58% | 74.04 | 75.99 | 5884 | 4389 | 1.91% |
| 2025-09-29 | 73.50 | 75.29 | -0.80 | -1.05% | 73.36 | 76.51 | 8737 | 6571 | 2.84% |
| 2025-09-26 | 75.05 | 76.09 | 0.17 | 0.22% | 74.81 | 76.57 | 8082 | 6123 | 2.62% |
| 2025-09-25 | 76.54 | 75.92 | -0.16 | -0.21% | 74.57 | 76.85 | 8897 | 6718 | 2.89% |
| 2025-09-24 | 76.08 | 76.08 | -0.16 | -0.21% | 74.41 | 76.83 | 6936 | 5255 | 2.25% |
| 2025-09-23 | 75.42 | 76.24 | 1.16 | 1.55% | 74.46 | 76.65 | 7952 | 6009 | 2.58% |
| 2025-09-22 | 77.92 | 75.08 | -2.84 | -3.64% | 74.08 | 78.49 | 14847 | 11223 | 4.82% |
| 2025-09-19 | 77.10 | 77.92 | 0.35 | 0.45% | 76.94 | 79.52 | 5102 | 3990 | 2.50% |
| 2025-09-18 | 78.79 | 77.57 | -0.83 | -1.06% | 76.74 | 80.50 | 7166 | 5582 | 3.50% |
| 2025-09-17 | 77.18 | 78.40 | 0.90 | 1.16% | 77.18 | 80.41 | 4276 | 3379 | 2.09% |
| 2025-09-16 | 77.12 | 77.50 | 0.32 | 0.41% | 75.26 | 77.63 | 3359 | 2572 | 1.64% |
| 2025-09-15 | 76.08 | 77.18 | 0.75 | 0.98% | 75.06 | 77.77 | 5390 | 4125 | 2.64% |
| 2025-09-12 | 77.98 | 76.43 | -1.67 | -2.14% | 76.00 | 78.49 | 4431 | 3407 | 2.17% |
| 2025-09-11 | 76.67 | 78.10 | 0.89 | 1.15% | 75.35 | 78.16 | 6570 | 5047 | 3.21% |
| 2025-09-10 | 75.70 | 77.21 | 1.39 | 1.83% | 75.01 | 78.89 | 7442 | 5721 | 3.64% |
| 2025-09-09 | 78.78 | 75.82 | -3.86 | -4.84% | 74.08 | 80.50 | 13409 | 10308 | 6.56% |
| 2025-09-08 | 75.14 | 79.68 | 5.02 | 6.72% | 74.01 | 80.88 | 15255 | 11854 | 7.46% |
| 2025-09-05 | 69.16 | 74.66 | 5.05 | 7.25% | 68.10 | 74.87 | 12799 | 9157 | 6.26% |
| 2025-09-04 | 70.79 | 69.61 | -0.39 | -0.56% | 68.03 | 70.79 | 10984 | 7570 | 5.37% |
| 2025-09-03 | 67.49 | 70.00 | 3.15 | 4.71% | 66.21 | 71.37 | 19171 | 13373 | 9.38% |
| 2025-09-02 | 63.99 | 66.85 | 2.47 | 3.84% | 62.88 | 67.58 | 15211 | 9930 | 7.44% |
| 2025-09-01 | 64.00 | 64.38 | 0.45 | 0.70% | 63.08 | 65.35 | 11406 | 7338 | 5.58% |
| 2025-08-29 | 58.86 | 63.93 | 4.57 | 7.70% | 57.11 | 65.20 | 27610 | 17247 | 13.50% |
| 2025-08-28 | 60.00 | 59.36 | -0.94 | -1.56% | 57.81 | 61.16 | 10247 | 6049 | 5.01% |
| 2025-08-27 | 62.09 | 60.30 | -1.78 | -2.87% | 60.30 | 62.42 | 7475 | 4600 | 3.66% |
| 2025-08-26 | 61.96 | 62.08 | 0.13 | 0.21% | 61.60 | 62.65 | 5348 | 3327 | 2.62% |
| 2025-08-25 | 61.72 | 61.95 | 0.37 | 0.60% | 61.40 | 62.26 | 5447 | 3364 | 2.66% |
| 2025-08-22 | 61.55 | 61.58 | -0.30 | -0.48% | 61.18 | 61.99 | 4329 | 2662 | 2.12% |
| 2025-08-21 | 63.19 | 61.88 | -0.72 | -1.15% | 61.68 | 63.19 | 5053 | 3137 | 2.47% |
| 2025-08-20 | 61.60 | 62.60 | 1.28 | 2.09% | 61.28 | 62.88 | 8221 | 5096 | 4.02% |
| 2025-08-19 | 62.27 | 61.32 | -0.48 | -0.78% | 61.06 | 62.60 | 6710 | 4136 | 3.28% |
| 2025-08-18 | 61.90 | 61.80 | 0.29 | 0.47% | 61.14 | 62.31 | 5561 | 3430 | 2.72% |
| 2025-08-15 | 61.03 | 61.51 | 0.20 | 0.33% | 61.03 | 61.95 | 4646 | 2853 | 2.27% |
| 2025-08-14 | 61.68 | 61.31 | -0.59 | -0.95% | 61.31 | 62.26 | 5071 | 3140 | 2.48% |
| 2025-08-13 | 63.48 | 61.90 | -1.08 | -1.71% | 61.10 | 63.48 | 10511 | 6494 | 5.14% |
| 2025-08-12 | 64.95 | 62.98 | -1.97 | -3.03% | 62.98 | 65.07 | 7009 | 4463 | 3.43% |
| 2025-08-11 | 64.74 | 64.95 | 0.65 | 1.01% | 64.26 | 65.84 | 4582 | 2980 | 2.24% |
| 2025-08-08 | 65.43 | 64.30 | -0.99 | -1.52% | 63.80 | 65.90 | 4586 | 2968 | 2.24% |
| 2025-08-07 | 65.10 | 65.29 | 0.29 | 0.45% | 64.60 | 65.40 | 3416 | 2220 | 1.67% |
| 2025-08-06 | 64.90 | 65.00 | -0.44 | -0.67% | 64.46 | 66.18 | 4792 | 3132 | 2.34% |
| 2025-08-05 | 64.90 | 65.44 | 0.77 | 1.19% | 64.40 | 65.45 | 4067 | 2646 | 1.99% |
| 2025-08-04 | 62.85 | 64.67 | 1.58 | 2.50% | 62.58 | 64.72 | 5586 | 3577 | 2.73% |
| 2025-08-01 | 62.68 | 63.09 | 0.54 | 0.86% | 62.47 | 63.67 | 4896 | 3086 | 2.39% |
| 2025-07-31 | 63.88 | 62.55 | -1.35 | -2.11% | 61.03 | 63.88 | 9426 | 5859 | 4.61% |
| 2025-07-30 | 64.95 | 63.90 | -1.05 | -1.62% | 63.63 | 65.51 | 5451 | 3509 | 2.67% |
| 2025-07-29 | 65.80 | 64.95 | 0.36 | 0.56% | 64.80 | 65.83 | 5448 | 3547 | 2.66% |
| 2025-07-28 | 64.51 | 64.59 | -0.46 | -0.71% | 64.02 | 66.38 | 6454 | 4188 | 3.16% |
| 2025-07-25 | 64.20 | 65.05 | 0.47 | 0.73% | 64.20 | 66.99 | 6656 | 4359 | 3.26% |
| 2025-07-24 | 66.00 | 64.58 | -1.61 | -2.43% | 64.00 | 66.50 | 6959 | 4521 | 3.40% |