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 | 69.72 | 68.90 | -1.20 | -1.71% | 68.00 | 70.78 | 15775 | 10897 | 4.11% |
| 2025-10-30 | 75.29 | 70.10 | -4.39 | -5.89% | 70.00 | 75.30 | 15943 | 11399 | 4.15% |
| 2025-10-29 | 73.50 | 74.49 | 1.30 | 1.78% | 73.00 | 75.18 | 8103 | 6014 | 2.11% |
| 2025-10-28 | 75.00 | 73.19 | -2.60 | -3.43% | 72.66 | 76.48 | 15424 | 11508 | 4.02% |
| 2025-10-27 | 73.99 | 75.79 | 1.82 | 2.46% | 73.99 | 76.59 | 15255 | 11476 | 3.97% |
| 2025-10-24 | 70.95 | 73.97 | 2.81 | 3.95% | 70.95 | 75.30 | 12357 | 9174 | 3.22% |
| 2025-10-23 | 71.04 | 71.16 | -0.04 | -0.06% | 69.00 | 71.90 | 5466 | 3843 | 1.42% |
| 2025-10-22 | 73.34 | 71.20 | -2.27 | -3.09% | 70.70 | 73.82 | 9161 | 6560 | 2.39% |
| 2025-10-21 | 75.13 | 73.47 | -1.06 | -1.42% | 72.50 | 76.02 | 11727 | 8605 | 3.05% |
| 2025-10-20 | 73.62 | 74.53 | 0.91 | 1.24% | 73.03 | 77.18 | 21833 | 16507 | 5.68% |
| 2025-10-17 | 72.00 | 73.62 | 1.96 | 2.74% | 71.55 | 75.20 | 26192 | 19304 | 6.82% |
| 2025-10-16 | 71.16 | 71.66 | 1.11 | 1.57% | 71.16 | 74.77 | 16362 | 11953 | 4.26% |
| 2025-10-15 | 68.30 | 70.55 | 1.90 | 2.77% | 68.04 | 71.99 | 10622 | 7508 | 2.77% |
| 2025-10-14 | 73.00 | 68.65 | -4.80 | -6.54% | 67.90 | 73.80 | 17748 | 12417 | 4.62% |
| 2025-10-13 | 69.90 | 73.45 | 2.05 | 2.87% | 69.48 | 74.39 | 18186 | 13063 | 4.73% |
| 2025-10-10 | 73.14 | 71.40 | -1.74 | -2.38% | 71.40 | 74.05 | 10587 | 7674 | 2.76% |
| 2025-10-09 | 71.98 | 73.14 | 1.79 | 2.51% | 70.07 | 74.40 | 17718 | 12828 | 4.61% |
| 2025-09-30 | 67.70 | 71.35 | 3.45 | 5.08% | 67.70 | 72.48 | 14060 | 9935 | 3.66% |
| 2025-09-29 | 69.57 | 67.90 | -1.75 | -2.51% | 66.70 | 69.65 | 16573 | 11210 | 4.31% |
| 2025-09-26 | 69.49 | 69.65 | 0.17 | 0.24% | 68.02 | 71.47 | 8804 | 6173 | 2.29% |
| 2025-09-25 | 71.97 | 69.48 | -1.64 | -2.31% | 69.45 | 71.97 | 8163 | 5722 | 2.13% |
| 2025-09-24 | 70.25 | 71.12 | 1.14 | 1.63% | 68.88 | 71.71 | 11956 | 8462 | 3.11% |
| 2025-09-23 | 69.30 | 69.98 | 0.76 | 1.10% | 66.66 | 70.81 | 10968 | 7556 | 2.86% |
| 2025-09-22 | 71.00 | 69.22 | -0.99 | -1.41% | 68.39 | 71.00 | 9892 | 6841 | 2.58% |
| 2025-09-19 | 70.42 | 70.21 | 1.37 | 1.99% | 68.99 | 72.19 | 14467 | 10261 | 3.77% |
| 2025-09-18 | 69.91 | 68.84 | -1.44 | -2.05% | 68.80 | 72.35 | 16085 | 11314 | 4.19% |
| 2025-09-17 | 71.64 | 70.28 | -1.72 | -2.39% | 69.60 | 72.48 | 17746 | 12509 | 4.62% |
| 2025-09-16 | 71.29 | 72.00 | 0.71 | 1.00% | 70.00 | 72.05 | 17698 | 12620 | 4.61% |
| 2025-09-15 | 74.92 | 71.29 | -3.24 | -4.35% | 71.09 | 74.92 | 10851 | 7831 | 2.83% |
| 2025-09-12 | 73.04 | 74.53 | 1.07 | 1.46% | 72.67 | 75.50 | 12835 | 9574 | 3.34% |
| 2025-09-11 | 71.50 | 73.46 | 2.03 | 2.84% | 71.00 | 74.30 | 11877 | 8674 | 3.09% |
| 2025-09-10 | 72.40 | 71.43 | -0.86 | -1.19% | 71.11 | 73.85 | 7171 | 5166 | 1.87% |
| 2025-09-09 | 74.00 | 72.29 | -1.71 | -2.31% | 70.73 | 74.25 | 11664 | 8435 | 3.04% |
| 2025-09-08 | 75.39 | 74.00 | -1.40 | -1.86% | 73.91 | 77.39 | 20023 | 15081 | 5.21% |
| 2025-09-05 | 74.66 | 75.40 | 0.74 | 0.99% | 72.02 | 75.77 | 22273 | 16446 | 5.80% |
| 2025-09-04 | 73.99 | 74.66 | 0.76 | 1.03% | 73.45 | 79.10 | 25521 | 19467 | 6.64% |
| 2025-09-03 | 80.32 | 73.90 | -5.80 | -7.28% | 73.30 | 80.88 | 22178 | 16989 | 5.77% |
| 2025-09-02 | 83.88 | 79.70 | -3.90 | -4.67% | 79.00 | 85.60 | 22159 | 18001 | 5.77% |
| 2025-09-01 | 85.67 | 83.60 | -1.00 | -1.18% | 82.03 | 85.76 | 19377 | 16213 | 5.04% |
| 2025-08-29 | 80.50 | 84.60 | 3.28 | 4.03% | 79.20 | 85.50 | 28203 | 23244 | 7.34% |
| 2025-08-28 | 76.89 | 81.32 | 3.42 | 4.39% | 76.43 | 82.46 | 34777 | 28013 | 9.05% |
| 2025-08-27 | 80.21 | 77.90 | -3.05 | -3.77% | 75.58 | 81.08 | 26230 | 20548 | 6.83% |
| 2025-08-26 | 81.00 | 80.95 | -0.65 | -0.80% | 77.70 | 81.19 | 26693 | 21209 | 6.95% |
| 2025-08-25 | 79.50 | 81.60 | 2.39 | 3.02% | 78.51 | 82.65 | 29355 | 23614 | 7.64% |
| 2025-08-22 | 77.60 | 79.21 | 1.53 | 1.97% | 75.88 | 80.90 | 26108 | 20500 | 6.80% |
| 2025-08-21 | 76.34 | 77.68 | 1.78 | 2.35% | 75.96 | 78.90 | 21793 | 16911 | 5.67% |
| 2025-08-20 | 75.00 | 75.90 | 0.79 | 1.05% | 74.18 | 76.05 | 23033 | 17334 | 6.00% |
| 2025-08-19 | 76.00 | 75.11 | -1.69 | -2.20% | 73.60 | 76.30 | 18710 | 13971 | 4.87% |
| 2025-08-18 | 75.50 | 76.80 | 1.37 | 1.82% | 74.19 | 78.00 | 24303 | 18520 | 6.33% |
| 2025-08-15 | 74.17 | 75.43 | 1.63 | 2.21% | 73.78 | 75.88 | 16525 | 12432 | 4.30% |
| 2025-08-14 | 78.11 | 73.80 | -5.31 | -6.71% | 73.78 | 79.52 | 27312 | 20596 | 7.11% |
| 2025-08-13 | 76.50 | 79.11 | 2.11 | 2.74% | 76.50 | 80.42 | 24993 | 19757 | 6.51% |
| 2025-08-12 | 80.06 | 77.00 | -3.86 | -4.77% | 74.08 | 80.70 | 35721 | 27246 | 9.30% |
| 2025-08-11 | 78.00 | 80.86 | 2.61 | 3.34% | 77.80 | 81.35 | 25672 | 20611 | 6.68% |
| 2025-08-08 | 77.00 | 78.25 | 1.01 | 1.31% | 76.66 | 80.54 | 20411 | 16000 | 5.31% |
| 2025-08-07 | 79.00 | 77.24 | -1.49 | -1.89% | 76.60 | 80.00 | 25618 | 20136 | 6.67% |
| 2025-08-06 | 77.91 | 78.73 | 0.67 | 0.86% | 77.00 | 79.60 | 27134 | 21244 | 7.06% |
| 2025-08-05 | 82.00 | 78.06 | -3.64 | -4.46% | 77.78 | 82.04 | 28070 | 22178 | 7.31% |
| 2025-08-04 | 79.88 | 81.70 | 2.45 | 3.09% | 78.99 | 84.78 | 31888 | 26338 | 8.30% |
| 2025-08-01 | 84.50 | 79.25 | -4.85 | -5.77% | 77.15 | 84.50 | 30405 | 24451 | 7.92% |
| 2025-07-31 | 80.80 | 84.10 | 3.22 | 3.98% | 79.29 | 85.50 | 38355 | 31740 | 9.99% |
| 2025-07-30 | 79.31 | 80.88 | 1.28 | 1.61% | 77.98 | 83.30 | 36113 | 29111 | 9.40% |
| 2025-07-29 | 78.25 | 79.60 | -0.20 | -0.25% | 76.99 | 79.74 | 33048 | 25805 | 8.60% |
| 2025-07-28 | 72.00 | 79.80 | 7.87 | 10.94% | 71.86 | 82.00 | 69651 | 54453 | 18.13% |
| 2025-07-25 | 67.27 | 71.93 | 4.73 | 7.04% | 66.86 | 73.33 | 35695 | 24938 | 9.29% |
| 2025-07-24 | 67.03 | 67.20 | 0.08 | 0.12% | 66.12 | 68.39 | 23214 | 15564 | 6.04% |