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 | 65.16 | 64.84 | -0.42 | -0.64% | 64.39 | 65.78 | 45427 | 29499 | 2.39% |
| 2025-10-30 | 66.94 | 65.26 | -4.98 | -7.09% | 65.15 | 67.00 | 84287 | 55580 | 4.44% |
| 2025-10-29 | 70.38 | 70.24 | -0.03 | -0.04% | 69.51 | 70.60 | 19005 | 13288 | 1.00% |
| 2025-10-28 | 70.78 | 70.27 | -0.50 | -0.71% | 70.21 | 71.13 | 14242 | 10063 | 0.75% |
| 2025-10-27 | 70.98 | 70.77 | 0.29 | 0.41% | 70.56 | 71.34 | 16113 | 11437 | 0.85% |
| 2025-10-24 | 70.96 | 70.48 | -0.17 | -0.24% | 70.25 | 71.20 | 12718 | 8974 | 0.67% |
| 2025-10-23 | 69.31 | 70.65 | 1.30 | 1.87% | 69.00 | 70.75 | 19493 | 13613 | 1.03% |
| 2025-10-22 | 69.36 | 69.35 | -0.02 | -0.03% | 69.33 | 69.96 | 11513 | 8007 | 0.61% |
| 2025-10-21 | 69.61 | 69.37 | 0.12 | 0.17% | 69.24 | 69.77 | 16113 | 11196 | 0.85% |
| 2025-10-20 | 69.39 | 69.25 | -0.08 | -0.12% | 68.78 | 69.97 | 17340 | 12007 | 0.91% |
| 2025-10-17 | 70.74 | 69.33 | -1.31 | -1.85% | 69.01 | 71.16 | 26821 | 18698 | 1.41% |
| 2025-10-16 | 72.04 | 70.64 | -1.40 | -1.94% | 70.58 | 72.19 | 27848 | 19842 | 1.47% |
| 2025-10-15 | 71.68 | 72.04 | 0.38 | 0.53% | 71.40 | 72.33 | 15481 | 11122 | 0.82% |
| 2025-10-14 | 72.10 | 71.66 | -0.38 | -0.53% | 71.42 | 72.96 | 22092 | 15922 | 1.16% |
| 2025-10-13 | 71.43 | 72.04 | -1.03 | -1.41% | 71.12 | 72.28 | 22667 | 16284 | 1.19% |
| 2025-10-10 | 73.38 | 73.07 | -0.65 | -0.88% | 72.93 | 73.97 | 22039 | 16146 | 1.16% |
| 2025-10-09 | 74.88 | 73.72 | -0.69 | -0.93% | 73.34 | 74.88 | 29089 | 21453 | 1.53% |
| 2025-09-30 | 73.00 | 74.41 | 1.13 | 1.54% | 73.00 | 74.95 | 28277 | 21013 | 1.49% |
| 2025-09-29 | 72.87 | 73.28 | 1.30 | 1.81% | 71.85 | 73.90 | 31195 | 22747 | 1.64% |
| 2025-09-26 | 72.68 | 71.98 | -1.12 | -1.53% | 71.66 | 72.99 | 29464 | 21278 | 1.55% |
| 2025-09-25 | 73.46 | 73.10 | -0.36 | -0.49% | 73.08 | 73.90 | 22878 | 16793 | 1.21% |
| 2025-09-24 | 72.58 | 73.46 | 0.92 | 1.27% | 72.23 | 73.56 | 28887 | 21130 | 1.52% |
| 2025-09-23 | 76.10 | 72.54 | -3.56 | -4.68% | 71.78 | 76.25 | 47009 | 34455 | 2.48% |
| 2025-09-22 | 76.00 | 76.10 | 0.50 | 0.66% | 75.50 | 76.80 | 21896 | 16655 | 1.15% |
| 2025-09-19 | 75.25 | 75.60 | 0.00 | 0.00% | 75.10 | 75.90 | 21113 | 15938 | 1.11% |
| 2025-09-18 | 76.54 | 75.60 | -0.93 | -1.22% | 75.00 | 77.03 | 37884 | 28850 | 2.00% |
| 2025-09-17 | 77.02 | 76.53 | -0.50 | -0.65% | 76.36 | 77.63 | 22758 | 17483 | 1.20% |
| 2025-09-16 | 77.60 | 77.03 | -0.16 | -0.21% | 76.01 | 77.60 | 32398 | 24849 | 1.71% |
| 2025-09-15 | 78.27 | 77.19 | -1.08 | -1.38% | 77.11 | 78.60 | 30216 | 23406 | 1.59% |
| 2025-09-12 | 79.68 | 78.27 | -1.39 | -1.74% | 78.27 | 80.00 | 35959 | 28324 | 1.89% |
| 2025-09-11 | 78.71 | 79.66 | 0.36 | 0.45% | 77.70 | 79.93 | 37572 | 29666 | 1.98% |
| 2025-09-10 | 79.99 | 79.30 | -0.47 | -0.59% | 78.80 | 80.24 | 29738 | 23584 | 1.57% |
| 2025-09-09 | 82.31 | 79.77 | -2.63 | -3.19% | 79.10 | 82.33 | 58998 | 47385 | 3.11% |
| 2025-09-08 | 79.00 | 82.40 | 3.42 | 4.33% | 78.20 | 83.83 | 88523 | 72578 | 4.66% |
| 2025-09-05 | 78.29 | 78.98 | 0.69 | 0.88% | 77.61 | 79.06 | 44512 | 34861 | 2.35% |
| 2025-09-04 | 79.90 | 78.29 | -1.86 | -2.32% | 77.11 | 80.99 | 60757 | 48210 | 3.20% |
| 2025-09-03 | 80.08 | 80.15 | 0.74 | 0.93% | 78.13 | 81.00 | 51213 | 40813 | 2.70% |
| 2025-09-02 | 81.13 | 79.41 | -1.72 | -2.12% | 79.01 | 82.10 | 61264 | 49337 | 3.23% |
| 2025-09-01 | 77.91 | 81.13 | 3.32 | 4.27% | 77.50 | 81.50 | 71480 | 57062 | 3.77% |
| 2025-08-29 | 80.33 | 77.81 | -2.37 | -2.96% | 77.72 | 81.60 | 62376 | 49015 | 3.29% |
| 2025-08-28 | 79.50 | 80.18 | 4.13 | 5.43% | 78.03 | 83.49 | 132646 | 107038 | 6.99% |
| 2025-08-27 | 77.63 | 76.05 | -1.79 | -2.30% | 75.88 | 78.28 | 47193 | 36333 | 2.49% |
| 2025-08-26 | 78.80 | 77.84 | -1.06 | -1.34% | 77.74 | 79.62 | 42138 | 33134 | 2.22% |
| 2025-08-25 | 77.72 | 78.90 | 1.18 | 1.52% | 77.72 | 79.11 | 49100 | 38558 | 2.59% |
| 2025-08-22 | 77.01 | 77.72 | 0.41 | 0.53% | 76.70 | 77.99 | 34209 | 26506 | 1.80% |
| 2025-08-21 | 76.26 | 77.31 | 0.88 | 1.15% | 75.90 | 78.40 | 39199 | 30387 | 2.07% |
| 2025-08-20 | 76.55 | 76.43 | -0.39 | -0.51% | 75.00 | 76.82 | 43408 | 32952 | 2.29% |
| 2025-08-19 | 77.62 | 76.82 | -0.89 | -1.15% | 76.80 | 78.29 | 40510 | 31375 | 2.13% |
| 2025-08-18 | 76.98 | 77.71 | 0.72 | 0.94% | 76.70 | 78.31 | 41563 | 32186 | 2.19% |
| 2025-08-15 | 76.30 | 76.99 | 0.73 | 0.96% | 76.10 | 77.35 | 35375 | 27133 | 1.86% |
| 2025-08-14 | 79.83 | 76.26 | -3.55 | -4.45% | 76.02 | 79.83 | 67544 | 52211 | 3.56% |
| 2025-08-13 | 80.58 | 79.81 | -0.44 | -0.55% | 79.08 | 80.59 | 37033 | 29532 | 1.95% |
| 2025-08-12 | 78.99 | 80.25 | 1.55 | 1.97% | 78.36 | 81.66 | 49951 | 40192 | 2.63% |
| 2025-08-11 | 77.00 | 78.70 | 1.41 | 1.82% | 76.80 | 79.39 | 44624 | 35084 | 2.35% |
| 2025-08-08 | 77.00 | 77.29 | 0.11 | 0.14% | 75.30 | 78.65 | 52856 | 40619 | 2.78% |
| 2025-08-07 | 77.23 | 77.18 | -0.27 | -0.35% | 77.00 | 78.77 | 33905 | 26335 | 1.79% |
| 2025-08-06 | 77.00 | 77.45 | 0.62 | 0.81% | 76.60 | 79.25 | 45138 | 35242 | 2.38% |
| 2025-08-05 | 77.55 | 76.83 | -0.51 | -0.66% | 76.38 | 77.55 | 28479 | 21875 | 1.50% |
| 2025-08-04 | 75.72 | 77.34 | 1.62 | 2.14% | 74.46 | 77.86 | 47028 | 35671 | 2.48% |
| 2025-08-01 | 77.00 | 75.72 | -1.40 | -1.82% | 75.41 | 77.64 | 33943 | 25933 | 1.79% |
| 2025-07-31 | 77.41 | 77.12 | -0.35 | -0.45% | 76.10 | 78.40 | 49122 | 37957 | 2.59% |
| 2025-07-30 | 76.79 | 77.47 | 1.18 | 1.55% | 75.83 | 78.68 | 56035 | 43358 | 2.95% |
| 2025-07-29 | 77.15 | 76.29 | -0.47 | -0.61% | 75.58 | 77.40 | 45143 | 34385 | 2.38% |
| 2025-07-28 | 76.80 | 76.76 | -0.18 | -0.23% | 75.77 | 77.76 | 42801 | 32914 | 2.25% |
| 2025-07-25 | 78.80 | 76.94 | -2.16 | -2.73% | 76.70 | 79.56 | 72223 | 56282 | 3.81% |