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 | 65.48 | 64.28 | 0.07 | 0.11% | 64.19 | 67.87 | 43944 | 29086 | 3.50% |
| 2025-10-30 | 65.26 | 64.21 | -2.60 | -3.89% | 62.82 | 66.66 | 52829 | 34216 | 4.21% |
| 2025-10-29 | 65.55 | 66.81 | 0.81 | 1.23% | 64.85 | 68.00 | 52136 | 34489 | 4.15% |
| 2025-10-28 | 66.33 | 66.00 | -0.60 | -0.90% | 65.51 | 67.40 | 20745 | 13764 | 1.65% |
| 2025-10-27 | 67.54 | 66.60 | -0.21 | -0.31% | 65.54 | 68.56 | 27096 | 18085 | 2.16% |
| 2025-10-24 | 65.59 | 66.81 | 2.11 | 3.26% | 64.26 | 67.10 | 24653 | 16258 | 1.96% |
| 2025-10-23 | 64.39 | 64.70 | -0.24 | -0.37% | 63.32 | 64.86 | 16998 | 10900 | 1.35% |
| 2025-10-22 | 66.01 | 64.94 | -1.06 | -1.61% | 64.50 | 66.66 | 27467 | 17908 | 2.19% |
| 2025-10-21 | 66.10 | 66.00 | 0.72 | 1.10% | 65.01 | 66.85 | 27693 | 18238 | 2.21% |
| 2025-10-20 | 64.50 | 65.28 | 3.29 | 5.31% | 63.83 | 65.95 | 32048 | 20797 | 2.55% |
| 2025-10-17 | 64.50 | 61.99 | -2.81 | -4.34% | 61.96 | 65.80 | 28861 | 18241 | 2.30% |
| 2025-10-16 | 66.00 | 64.80 | -1.44 | -2.17% | 64.43 | 66.49 | 22463 | 14702 | 1.79% |
| 2025-10-15 | 64.53 | 66.24 | 1.71 | 2.65% | 64.53 | 66.98 | 23540 | 15560 | 1.88% |
| 2025-10-14 | 67.80 | 64.53 | -2.93 | -4.34% | 64.39 | 68.80 | 32160 | 21331 | 2.56% |
| 2025-10-13 | 63.15 | 67.46 | 0.50 | 0.75% | 63.11 | 67.89 | 35563 | 23734 | 2.83% |
| 2025-10-10 | 73.16 | 66.96 | -6.29 | -8.59% | 66.66 | 73.82 | 63727 | 43923 | 5.08% |
| 2025-10-09 | 76.99 | 73.25 | -2.76 | -3.63% | 73.00 | 78.50 | 46832 | 35478 | 3.73% |
| 2025-09-30 | 75.30 | 76.01 | 0.21 | 0.28% | 74.50 | 77.29 | 26758 | 20354 | 2.13% |
| 2025-09-29 | 73.45 | 76.10 | 3.20 | 4.39% | 73.41 | 76.60 | 43506 | 32723 | 3.47% |
| 2025-09-26 | 74.92 | 72.90 | -2.01 | -2.68% | 72.57 | 76.88 | 37178 | 27679 | 2.96% |
| 2025-09-25 | 77.23 | 74.91 | -2.39 | -3.09% | 74.70 | 77.23 | 40474 | 30591 | 3.23% |
| 2025-09-24 | 74.38 | 77.30 | 1.46 | 1.93% | 72.60 | 78.00 | 62690 | 47391 | 5.00% |
| 2025-09-23 | 74.15 | 75.84 | 1.69 | 2.28% | 73.11 | 77.68 | 60015 | 45340 | 4.78% |
| 2025-09-22 | 72.69 | 74.15 | 1.44 | 1.98% | 72.69 | 74.99 | 28799 | 21261 | 2.30% |
| 2025-09-19 | 73.49 | 72.71 | -0.75 | -1.02% | 72.36 | 75.10 | 35551 | 26190 | 2.83% |
| 2025-09-18 | 75.50 | 73.46 | -2.26 | -2.98% | 72.60 | 77.16 | 51778 | 38874 | 4.13% |
| 2025-09-17 | 74.43 | 75.72 | 0.89 | 1.19% | 72.35 | 77.38 | 46453 | 34949 | 3.70% |
| 2025-09-16 | 74.32 | 74.83 | 0.04 | 0.05% | 72.55 | 75.35 | 49504 | 36685 | 3.95% |
| 2025-09-15 | 76.79 | 74.79 | -2.13 | -2.77% | 74.41 | 78.48 | 48775 | 37319 | 3.89% |
| 2025-09-12 | 77.21 | 76.92 | -1.37 | -1.75% | 74.42 | 78.14 | 55872 | 42425 | 4.45% |
| 2025-09-11 | 74.00 | 78.29 | 2.47 | 3.26% | 74.00 | 79.19 | 67594 | 52046 | 5.39% |
| 2025-09-10 | 75.28 | 75.82 | -3.13 | -3.96% | 73.50 | 77.17 | 87146 | 65816 | 6.95% |
| 2025-09-09 | 74.56 | 78.95 | 4.15 | 5.55% | 74.56 | 81.80 | 102680 | 79627 | 8.18% |
| 2025-09-08 | 74.99 | 74.80 | 2.30 | 3.17% | 70.11 | 79.90 | 131280 | 97715 | 10.46% |
| 2025-09-05 | 63.29 | 72.50 | 9.03 | 14.23% | 62.87 | 73.18 | 115421 | 80364 | 9.20% |
| 2025-09-04 | 64.45 | 63.47 | -0.27 | -0.42% | 61.39 | 68.86 | 93836 | 61330 | 7.48% |
| 2025-09-03 | 66.00 | 63.74 | -1.40 | -2.15% | 63.49 | 66.84 | 60026 | 38979 | 4.78% |
| 2025-09-02 | 66.20 | 65.14 | -1.68 | -2.51% | 64.65 | 68.34 | 86028 | 56933 | 6.86% |
| 2025-09-01 | 62.45 | 66.82 | 4.22 | 6.74% | 61.73 | 67.51 | 118096 | 76950 | 9.41% |
| 2025-08-29 | 56.59 | 62.60 | 6.13 | 10.86% | 56.47 | 62.60 | 111044 | 67227 | 8.85% |
| 2025-08-28 | 56.51 | 56.47 | -0.04 | -0.07% | 54.08 | 57.45 | 54288 | 30253 | 4.33% |
| 2025-08-27 | 56.00 | 56.51 | 0.11 | 0.20% | 55.93 | 59.19 | 62931 | 36324 | 5.02% |
| 2025-08-26 | 57.30 | 56.40 | -0.96 | -1.67% | 56.22 | 57.30 | 32190 | 18198 | 2.57% |
| 2025-08-25 | 56.99 | 57.36 | 0.48 | 0.84% | 56.58 | 58.71 | 48674 | 27959 | 3.88% |
| 2025-08-22 | 56.22 | 56.88 | 0.58 | 1.03% | 55.92 | 57.13 | 38245 | 21630 | 3.05% |
| 2025-08-21 | 58.22 | 56.30 | -2.00 | -3.43% | 55.86 | 58.29 | 40730 | 23105 | 3.25% |
| 2025-08-20 | 58.80 | 58.30 | -0.57 | -0.97% | 56.21 | 58.87 | 43563 | 25055 | 3.47% |
| 2025-08-19 | 57.57 | 58.87 | 1.02 | 1.76% | 56.87 | 59.80 | 59468 | 34822 | 4.74% |
| 2025-08-18 | 55.96 | 57.85 | 1.83 | 3.27% | 55.60 | 58.20 | 54350 | 30979 | 4.33% |
| 2025-08-15 | 54.57 | 56.02 | 1.03 | 1.87% | 54.50 | 56.06 | 34205 | 18992 | 2.73% |
| 2025-08-14 | 56.19 | 54.99 | -1.51 | -2.67% | 54.99 | 57.82 | 47523 | 26784 | 3.79% |
| 2025-08-13 | 56.01 | 56.50 | 0.21 | 0.37% | 55.60 | 57.00 | 44466 | 25021 | 3.54% |
| 2025-08-12 | 54.95 | 56.29 | 1.41 | 2.57% | 53.56 | 57.16 | 64073 | 35293 | 5.11% |
| 2025-08-11 | 53.50 | 54.88 | 0.85 | 1.57% | 53.50 | 55.15 | 43741 | 23816 | 3.49% |
| 2025-08-08 | 55.48 | 54.03 | 0.72 | 1.35% | 53.88 | 56.32 | 65774 | 36231 | 5.24% |
| 2025-08-07 | 54.47 | 53.31 | -1.19 | -2.18% | 52.84 | 54.49 | 40403 | 21596 | 3.22% |
| 2025-08-06 | 53.80 | 54.50 | 0.48 | 0.89% | 53.45 | 55.13 | 37086 | 20132 | 2.96% |
| 2025-08-05 | 55.00 | 54.02 | -0.76 | -1.39% | 53.75 | 55.93 | 34936 | 19000 | 2.78% |
| 2025-08-04 | 53.31 | 54.78 | 1.41 | 2.64% | 53.11 | 55.10 | 36747 | 20011 | 2.93% |
| 2025-08-01 | 52.88 | 53.37 | 0.31 | 0.58% | 52.83 | 54.28 | 26676 | 14270 | 2.13% |
| 2025-07-31 | 54.47 | 53.06 | -0.66 | -1.23% | 52.88 | 54.47 | 41737 | 22366 | 3.33% |
| 2025-07-30 | 56.60 | 53.72 | -3.16 | -5.56% | 53.19 | 56.62 | 70878 | 38518 | 5.65% |
| 2025-07-29 | 55.00 | 56.88 | 1.34 | 2.41% | 54.83 | 57.73 | 62448 | 35295 | 4.98% |
| 2025-07-28 | 55.81 | 55.54 | -0.02 | -0.04% | 55.38 | 58.50 | 76355 | 43270 | 6.09% |
| 2025-07-25 | 56.32 | 55.56 | -0.84 | -1.49% | 55.35 | 56.79 | 51202 | 28622 | 4.08% |
| 2025-07-24 | 56.11 | 56.40 | 0.20 | 0.36% | 55.55 | 57.13 | 66558 | 37353 | 5.30% |