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 | 59.61 | 60.70 | 1.09 | 1.83% | 59.60 | 61.35 | 87040 | 52872 | 1.57% |
| 2025-10-30 | 61.10 | 60.03 | -1.63 | -2.64% | 60.00 | 61.53 | 116260 | 70298 | 2.10% |
| 2025-10-29 | 61.10 | 61.66 | 0.32 | 0.52% | 60.10 | 61.73 | 106475 | 64945 | 1.93% |
| 2025-10-28 | 62.70 | 61.34 | -1.91 | -3.02% | 61.33 | 62.72 | 149841 | 92609 | 2.71% |
| 2025-10-27 | 62.82 | 63.25 | -2.22 | -3.39% | 60.80 | 63.78 | 330156 | 205886 | 5.97% |
| 2025-10-24 | 63.45 | 65.47 | 2.28 | 3.61% | 63.45 | 65.50 | 156811 | 101297 | 2.84% |
| 2025-10-23 | 63.44 | 63.19 | -0.23 | -0.36% | 62.11 | 63.77 | 67257 | 42151 | 1.22% |
| 2025-10-22 | 65.00 | 63.42 | -1.72 | -2.64% | 63.42 | 65.43 | 97149 | 62478 | 1.76% |
| 2025-10-21 | 64.49 | 65.14 | 1.13 | 1.77% | 64.21 | 65.65 | 83393 | 54183 | 1.51% |
| 2025-10-20 | 63.86 | 64.01 | 1.14 | 1.81% | 63.17 | 64.52 | 81987 | 52360 | 1.48% |
| 2025-10-17 | 64.50 | 62.87 | -1.49 | -2.32% | 62.55 | 66.30 | 131811 | 84595 | 2.38% |
| 2025-10-16 | 65.88 | 64.36 | -1.54 | -2.34% | 64.06 | 66.16 | 113116 | 73557 | 2.05% |
| 2025-10-15 | 63.28 | 65.90 | 2.89 | 4.59% | 63.07 | 66.11 | 131563 | 85248 | 2.38% |
| 2025-10-14 | 64.83 | 63.01 | -1.98 | -3.05% | 62.96 | 65.66 | 125506 | 80629 | 2.27% |
| 2025-10-13 | 63.99 | 64.99 | -2.46 | -3.65% | 63.17 | 65.84 | 145703 | 94261 | 2.64% |
| 2025-10-10 | 67.08 | 67.45 | 0.32 | 0.48% | 66.52 | 69.29 | 160758 | 108842 | 2.91% |
| 2025-10-09 | 66.85 | 67.13 | 0.23 | 0.34% | 66.40 | 67.87 | 126481 | 84977 | 2.29% |
| 2025-09-30 | 66.15 | 66.90 | 0.79 | 1.19% | 66.11 | 67.35 | 99332 | 66500 | 1.80% |
| 2025-09-29 | 65.99 | 66.11 | -0.04 | -0.06% | 64.73 | 66.25 | 107634 | 70541 | 1.95% |
| 2025-09-26 | 67.80 | 66.15 | -1.64 | -2.42% | 66.00 | 67.99 | 124815 | 83315 | 2.27% |
| 2025-09-25 | 67.70 | 67.79 | 0.40 | 0.59% | 66.80 | 69.38 | 134044 | 91042 | 2.43% |
| 2025-09-24 | 66.16 | 67.39 | 0.60 | 0.90% | 65.96 | 67.88 | 109502 | 73326 | 1.99% |
| 2025-09-23 | 67.58 | 66.79 | -1.47 | -2.15% | 64.60 | 68.18 | 169898 | 112659 | 3.09% |
| 2025-09-22 | 69.00 | 68.26 | -0.09 | -0.13% | 67.35 | 69.61 | 122689 | 83695 | 2.23% |
| 2025-09-19 | 68.29 | 68.35 | 0.29 | 0.43% | 68.00 | 70.33 | 138762 | 95771 | 2.52% |
| 2025-09-18 | 70.30 | 68.06 | -2.26 | -3.21% | 67.08 | 71.10 | 207100 | 143782 | 3.76% |
| 2025-09-17 | 67.80 | 70.32 | 3.28 | 4.89% | 67.60 | 70.70 | 243974 | 170368 | 4.43% |
| 2025-09-16 | 66.11 | 67.04 | 0.91 | 1.38% | 65.63 | 67.28 | 137078 | 91064 | 2.46% |
| 2025-09-15 | 67.02 | 66.13 | -0.87 | -1.30% | 66.00 | 67.30 | 137022 | 91292 | 2.46% |
| 2025-09-12 | 68.00 | 67.00 | -1.19 | -1.75% | 67.00 | 68.32 | 167925 | 113507 | 3.02% |
| 2025-09-11 | 66.88 | 68.19 | 1.21 | 1.81% | 65.66 | 68.36 | 170348 | 114478 | 3.06% |
| 2025-09-10 | 67.05 | 66.98 | -0.52 | -0.77% | 66.50 | 68.10 | 115517 | 77801 | 2.08% |
| 2025-09-09 | 68.38 | 67.50 | -0.72 | -1.06% | 67.01 | 69.44 | 144686 | 98476 | 2.60% |
| 2025-09-08 | 68.70 | 68.22 | -0.58 | -0.84% | 67.03 | 69.57 | 171671 | 117040 | 3.08% |
| 2025-09-05 | 67.80 | 68.80 | 0.69 | 1.01% | 67.30 | 69.26 | 161405 | 110272 | 2.90% |
| 2025-09-04 | 69.99 | 68.11 | -1.72 | -2.46% | 66.71 | 71.51 | 197966 | 135808 | 3.56% |
| 2025-09-03 | 69.90 | 69.83 | 0.33 | 0.47% | 69.46 | 72.04 | 185822 | 131086 | 3.34% |
| 2025-09-02 | 74.10 | 69.50 | -3.67 | -5.02% | 68.69 | 74.30 | 244452 | 172580 | 4.39% |
| 2025-09-01 | 73.30 | 73.17 | 0.02 | 0.03% | 72.28 | 74.78 | 218662 | 160522 | 3.93% |
| 2025-08-29 | 67.51 | 73.15 | 5.43 | 8.02% | 66.80 | 77.00 | 331142 | 234117 | 5.95% |
| 2025-08-28 | 66.71 | 67.72 | 1.02 | 1.53% | 66.00 | 68.67 | 215321 | 145039 | 3.87% |
| 2025-08-27 | 69.89 | 66.70 | -2.50 | -3.61% | 66.66 | 69.97 | 227610 | 155707 | 4.09% |
| 2025-08-26 | 68.50 | 69.20 | 0.94 | 1.38% | 67.51 | 71.60 | 203650 | 140782 | 3.66% |
| 2025-08-25 | 67.09 | 68.26 | 2.59 | 3.94% | 66.42 | 69.80 | 248813 | 169376 | 4.48% |
| 2025-08-22 | 64.90 | 65.67 | 0.32 | 0.49% | 64.61 | 67.35 | 186319 | 122470 | 3.36% |
| 2025-08-21 | 65.11 | 65.35 | 0.77 | 1.19% | 64.46 | 67.59 | 188343 | 124286 | 3.39% |
| 2025-08-20 | 64.01 | 64.58 | 0.53 | 0.83% | 63.22 | 65.17 | 113737 | 73055 | 2.05% |
| 2025-08-19 | 63.95 | 64.05 | 0.20 | 0.31% | 63.17 | 65.22 | 157511 | 100998 | 2.84% |
| 2025-08-18 | 61.22 | 63.85 | 2.69 | 4.40% | 60.88 | 65.52 | 274652 | 175028 | 4.95% |
| 2025-08-15 | 59.83 | 61.16 | 1.46 | 2.45% | 59.50 | 61.44 | 142708 | 86826 | 2.57% |
| 2025-08-14 | 62.01 | 59.70 | -1.95 | -3.16% | 59.70 | 62.28 | 204815 | 124702 | 3.69% |
| 2025-08-13 | 62.00 | 61.65 | -0.09 | -0.15% | 61.37 | 62.79 | 153381 | 94808 | 2.76% |
| 2025-08-12 | 62.00 | 61.74 | -0.36 | -0.58% | 61.00 | 62.83 | 137237 | 84558 | 2.47% |
| 2025-08-11 | 62.77 | 62.10 | -0.51 | -0.81% | 61.57 | 63.06 | 129393 | 80459 | 2.33% |
| 2025-08-08 | 64.00 | 62.61 | -1.47 | -2.29% | 62.35 | 65.20 | 145628 | 92669 | 2.62% |
| 2025-08-07 | 65.46 | 64.08 | -1.38 | -2.11% | 64.05 | 65.59 | 103875 | 67288 | 1.87% |
| 2025-08-06 | 65.42 | 65.46 | 0.25 | 0.38% | 63.85 | 65.57 | 167626 | 108439 | 3.02% |
| 2025-08-05 | 61.00 | 65.21 | 4.23 | 6.94% | 60.98 | 65.70 | 247486 | 157985 | 4.46% |
| 2025-08-04 | 62.00 | 60.98 | 2.34 | 3.99% | 59.79 | 63.88 | 268520 | 165697 | 4.84% |
| 2025-08-01 | 60.87 | 58.64 | -1.88 | -3.11% | 57.33 | 60.97 | 188830 | 110769 | 3.40% |
| 2025-07-31 | 61.50 | 60.52 | -0.64 | -1.05% | 60.19 | 62.93 | 151673 | 93584 | 2.73% |
| 2025-07-30 | 58.80 | 61.16 | 2.58 | 4.40% | 58.46 | 61.65 | 179560 | 108366 | 3.23% |
| 2025-07-29 | 59.19 | 58.58 | -0.61 | -1.03% | 58.34 | 59.37 | 67937 | 39908 | 1.22% |
| 2025-07-28 | 59.50 | 59.19 | 0.14 | 0.24% | 58.92 | 60.09 | 71677 | 42575 | 1.29% |
| 2025-07-25 | 59.29 | 59.05 | -0.15 | -0.25% | 58.81 | 59.77 | 73123 | 43333 | 1.32% |
| 2025-07-24 | 59.05 | 59.20 | 0.15 | 0.25% | 58.65 | 59.60 | 66979 | 39584 | 1.21% |