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 | 56.71 | 59.14 | 2.43 | 4.28% | 56.54 | 60.39 | 15787 | 9344 | 3.56% |
| 2025-10-30 | 57.05 | 56.71 | -0.34 | -0.60% | 56.38 | 58.46 | 11203 | 6423 | 2.52% |
| 2025-10-29 | 58.43 | 57.05 | -2.52 | -4.23% | 56.81 | 59.57 | 13114 | 7532 | 2.95% |
| 2025-10-28 | 59.09 | 59.57 | 0.28 | 0.47% | 58.72 | 60.86 | 10971 | 6595 | 2.47% |
| 2025-10-27 | 59.99 | 59.29 | 0.02 | 0.03% | 57.85 | 60.43 | 9152 | 5391 | 2.06% |
| 2025-10-24 | 59.00 | 59.27 | 0.84 | 1.44% | 58.11 | 59.61 | 8788 | 5170 | 1.98% |
| 2025-10-23 | 57.21 | 58.43 | 1.10 | 1.92% | 56.66 | 58.66 | 9327 | 5362 | 2.10% |
| 2025-10-22 | 58.66 | 57.33 | -1.65 | -2.80% | 56.81 | 58.70 | 11392 | 6552 | 2.57% |
| 2025-10-21 | 58.35 | 58.98 | 1.18 | 2.04% | 57.31 | 59.18 | 6329 | 3706 | 1.43% |
| 2025-10-20 | 58.00 | 57.80 | 0.98 | 1.72% | 56.95 | 58.25 | 6308 | 3639 | 1.42% |
| 2025-10-17 | 58.66 | 56.82 | -1.84 | -3.14% | 56.75 | 59.14 | 7682 | 4433 | 1.73% |
| 2025-10-16 | 59.34 | 58.66 | -0.68 | -1.15% | 57.30 | 59.34 | 11063 | 6435 | 2.49% |
| 2025-10-15 | 57.97 | 59.34 | 1.37 | 2.36% | 57.11 | 59.47 | 7720 | 4538 | 1.74% |
| 2025-10-14 | 60.06 | 57.97 | -2.67 | -4.40% | 57.53 | 61.24 | 11380 | 6733 | 2.56% |
| 2025-10-13 | 58.70 | 60.64 | 0.06 | 0.10% | 57.86 | 62.40 | 10714 | 6450 | 2.41% |
| 2025-10-10 | 63.16 | 60.58 | -2.62 | -4.15% | 60.18 | 63.16 | 14151 | 8629 | 3.19% |
| 2025-10-09 | 65.03 | 63.20 | -1.83 | -2.81% | 63.16 | 65.98 | 15826 | 10210 | 3.56% |
| 2025-09-30 | 64.45 | 65.03 | 1.27 | 1.99% | 64.00 | 66.40 | 11402 | 7425 | 2.57% |
| 2025-09-29 | 63.42 | 63.76 | 0.74 | 1.17% | 62.36 | 63.92 | 5658 | 3577 | 1.27% |
| 2025-09-26 | 64.97 | 63.02 | -2.27 | -3.48% | 62.88 | 64.97 | 11057 | 7030 | 2.49% |
| 2025-09-25 | 64.52 | 65.29 | 0.84 | 1.30% | 64.00 | 67.25 | 15577 | 10280 | 3.51% |
| 2025-09-24 | 62.51 | 64.45 | 1.40 | 2.22% | 62.41 | 64.60 | 10372 | 6608 | 2.34% |
| 2025-09-23 | 64.62 | 63.05 | -2.17 | -3.33% | 61.38 | 65.18 | 14851 | 9291 | 3.34% |
| 2025-09-22 | 65.00 | 65.22 | 0.21 | 0.32% | 63.72 | 66.11 | 13736 | 8916 | 3.09% |
| 2025-09-19 | 67.01 | 65.01 | -2.55 | -3.77% | 65.00 | 68.18 | 18181 | 12031 | 4.09% |
| 2025-09-18 | 67.60 | 67.56 | -0.44 | -0.65% | 67.17 | 71.19 | 19689 | 13554 | 4.43% |
| 2025-09-17 | 67.28 | 68.00 | 0.61 | 0.91% | 66.00 | 68.99 | 17538 | 11884 | 3.95% |
| 2025-09-16 | 67.89 | 67.39 | -0.49 | -0.72% | 67.08 | 68.58 | 17037 | 11555 | 3.84% |
| 2025-09-15 | 70.00 | 67.88 | -6.12 | -8.27% | 66.66 | 70.00 | 35917 | 24485 | 8.09% |
| 2025-09-12 | 72.78 | 74.00 | 1.32 | 1.82% | 72.68 | 76.22 | 19834 | 14829 | 4.47% |
| 2025-09-11 | 70.95 | 72.68 | 2.49 | 3.55% | 70.35 | 72.94 | 16115 | 11580 | 3.63% |
| 2025-09-10 | 71.05 | 70.19 | -0.31 | -0.44% | 69.11 | 72.68 | 13214 | 9361 | 2.98% |
| 2025-09-09 | 73.40 | 70.50 | -2.90 | -3.95% | 69.67 | 73.40 | 16849 | 11979 | 3.79% |
| 2025-09-08 | 71.55 | 73.40 | 2.00 | 2.80% | 71.40 | 74.51 | 15968 | 11671 | 3.60% |
| 2025-09-05 | 69.70 | 71.40 | 2.21 | 3.19% | 67.63 | 71.71 | 16617 | 11559 | 3.74% |
| 2025-09-04 | 72.69 | 69.19 | -3.57 | -4.91% | 67.42 | 73.93 | 19232 | 13637 | 4.33% |
| 2025-09-03 | 74.67 | 72.76 | -1.53 | -2.06% | 72.36 | 76.16 | 16648 | 12347 | 3.75% |
| 2025-09-02 | 80.20 | 74.29 | -6.31 | -7.83% | 73.75 | 81.00 | 30932 | 23645 | 6.97% |
| 2025-09-01 | 81.10 | 80.60 | -2.08 | -2.52% | 79.74 | 89.96 | 36578 | 30664 | 8.24% |
| 2025-08-29 | 76.11 | 82.68 | 6.10 | 7.97% | 73.02 | 84.80 | 41129 | 31790 | 9.26% |
| 2025-08-28 | 73.00 | 76.58 | 3.48 | 4.76% | 70.18 | 78.94 | 40064 | 30378 | 9.02% |
| 2025-08-27 | 73.00 | 73.10 | 2.50 | 3.54% | 70.18 | 73.78 | 27899 | 20056 | 6.28% |
| 2025-08-26 | 69.01 | 70.60 | 0.61 | 0.87% | 69.01 | 73.28 | 21117 | 15084 | 4.76% |
| 2025-08-25 | 69.99 | 69.99 | 0.21 | 0.30% | 69.03 | 71.60 | 19055 | 13406 | 4.29% |
| 2025-08-22 | 68.42 | 69.78 | 0.03 | 0.04% | 68.14 | 70.66 | 19774 | 13765 | 4.45% |
| 2025-08-21 | 70.79 | 69.75 | 0.27 | 0.39% | 69.00 | 73.66 | 24163 | 17230 | 5.44% |
| 2025-08-20 | 71.74 | 69.48 | -2.77 | -3.83% | 66.50 | 71.74 | 23769 | 16333 | 5.35% |
| 2025-08-19 | 68.00 | 72.25 | 4.13 | 6.06% | 67.66 | 75.15 | 34865 | 25185 | 7.85% |
| 2025-08-18 | 67.45 | 68.12 | 0.62 | 0.92% | 67.18 | 69.81 | 24566 | 16830 | 5.53% |
| 2025-08-15 | 64.80 | 67.50 | 3.10 | 4.81% | 64.51 | 68.60 | 29207 | 19479 | 6.58% |
| 2025-08-14 | 63.63 | 64.40 | 0.02 | 0.03% | 63.00 | 69.23 | 32057 | 21185 | 7.22% |
| 2025-08-13 | 63.00 | 64.38 | 0.83 | 1.31% | 63.00 | 65.91 | 15038 | 9670 | 3.39% |
| 2025-08-12 | 66.09 | 63.55 | -1.50 | -2.31% | 62.62 | 66.16 | 12716 | 8072 | 2.86% |
| 2025-08-11 | 62.34 | 65.05 | 2.58 | 4.13% | 62.34 | 65.60 | 15199 | 9778 | 3.42% |
| 2025-08-08 | 65.72 | 62.47 | -3.85 | -5.81% | 62.39 | 66.32 | 23866 | 15172 | 5.38% |
| 2025-08-07 | 68.45 | 66.32 | -2.82 | -4.08% | 66.00 | 70.83 | 22501 | 15222 | 5.07% |
| 2025-08-06 | 66.80 | 69.14 | 1.48 | 2.19% | 66.80 | 69.50 | 18148 | 12441 | 4.09% |
| 2025-08-05 | 69.00 | 67.66 | -2.73 | -3.88% | 66.53 | 70.19 | 20970 | 14270 | 4.72% |
| 2025-08-04 | 68.00 | 70.39 | 1.17 | 1.69% | 68.00 | 71.40 | 26728 | 18658 | 6.02% |
| 2025-08-01 | 65.66 | 69.22 | 5.23 | 8.17% | 64.65 | 70.26 | 30624 | 20536 | 6.90% |
| 2025-07-31 | 67.32 | 63.99 | -3.26 | -4.85% | 63.00 | 67.33 | 26812 | 17408 | 6.04% |
| 2025-07-30 | 64.46 | 67.25 | 2.53 | 3.91% | 64.21 | 69.99 | 31220 | 20911 | 7.03% |
| 2025-07-29 | 64.27 | 64.72 | 0.77 | 1.20% | 63.36 | 65.61 | 14296 | 9196 | 3.22% |
| 2025-07-28 | 63.32 | 63.95 | 0.63 | 0.99% | 62.94 | 64.99 | 15645 | 9992 | 3.52% |
| 2025-07-25 | 64.41 | 63.32 | -1.09 | -1.69% | 62.75 | 65.51 | 17513 | 11187 | 3.94% |
| 2025-07-24 | 62.78 | 64.41 | 1.26 | 2.00% | 62.38 | 64.60 | 17789 | 11341 | 4.01% |