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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 62.11 | 60.55 | -1.87 | -3.00% | 60.06 | 62.75 | 369107 | 225132 | 2.52% |
| 2025-12-15 | 61.80 | 62.42 | -0.13 | -0.21% | 61.65 | 63.62 | 479867 | 302204 | 3.27% |
| 2025-12-12 | 60.95 | 62.55 | 1.40 | 2.29% | 60.95 | 63.43 | 513077 | 319989 | 3.50% |
| 2025-12-11 | 62.86 | 61.15 | -1.85 | -2.94% | 61.15 | 62.86 | 392212 | 242619 | 2.67% |
| 2025-12-10 | 63.02 | 63.00 | -1.38 | -2.14% | 61.71 | 63.35 | 573526 | 358123 | 3.91% |
| 2025-12-09 | 66.00 | 64.38 | 1.69 | 2.70% | 64.18 | 67.00 | 1028460 | 671706 | 7.01% |
| 2025-12-08 | 61.48 | 62.69 | 1.37 | 2.23% | 61.38 | 64.30 | 542646 | 339853 | 3.70% |
| 2025-12-05 | 61.55 | 61.32 | -0.02 | -0.03% | 60.30 | 61.62 | 238502 | 145695 | 1.62% |
| 2025-12-04 | 60.58 | 61.34 | 0.98 | 1.62% | 60.01 | 61.86 | 267974 | 163519 | 1.82% |
| 2025-12-03 | 61.00 | 60.36 | -0.80 | -1.31% | 60.17 | 61.47 | 217542 | 131935 | 1.48% |
| 2025-12-02 | 62.20 | 61.16 | -1.30 | -2.08% | 60.90 | 62.30 | 311418 | 191253 | 2.12% |
| 2025-12-01 | 61.59 | 62.46 | 0.87 | 1.41% | 61.00 | 62.60 | 396306 | 246050 | 2.70% |
| 2025-11-28 | 61.85 | 61.59 | -0.46 | -0.74% | 60.80 | 62.01 | 356619 | 218769 | 2.43% |
| 2025-11-27 | 63.00 | 62.05 | -1.51 | -2.38% | 61.95 | 63.58 | 636624 | 399677 | 4.33% |
| 2025-11-26 | 60.30 | 63.56 | 3.45 | 5.74% | 60.01 | 64.33 | 995399 | 626629 | 6.77% |
| 2025-11-25 | 60.00 | 60.11 | 1.01 | 1.71% | 60.00 | 61.13 | 409759 | 247896 | 2.79% |
| 2025-11-24 | 58.11 | 59.10 | 1.47 | 2.55% | 56.93 | 59.87 | 371748 | 216791 | 2.53% |
| 2025-11-21 | 59.39 | 57.63 | -3.16 | -5.20% | 57.63 | 59.98 | 404426 | 236681 | 2.75% |
| 2025-11-20 | 61.55 | 60.79 | 0.10 | 0.16% | 60.40 | 61.90 | 261350 | 159553 | 1.78% |
| 2025-11-19 | 61.14 | 60.69 | -0.01 | -0.02% | 60.21 | 61.31 | 269629 | 163535 | 1.83% |
| 2025-11-18 | 59.71 | 60.70 | 1.02 | 1.71% | 59.21 | 60.99 | 394313 | 238696 | 2.68% |
| 2025-11-17 | 59.09 | 59.68 | 0.43 | 0.73% | 59.00 | 60.08 | 231543 | 137907 | 1.57% |
| 2025-11-14 | 60.01 | 59.25 | -1.60 | -2.63% | 59.25 | 60.21 | 289429 | 173004 | 1.97% |
| 2025-11-13 | 60.12 | 60.85 | 0.72 | 1.20% | 59.70 | 60.99 | 320993 | 194077 | 2.18% |
| 2025-11-12 | 60.05 | 60.13 | -0.02 | -0.03% | 59.24 | 60.80 | 328540 | 197212 | 2.23% |
| 2025-11-11 | 62.23 | 60.15 | -1.73 | -2.80% | 60.06 | 62.49 | 384137 | 234232 | 2.61% |
| 2025-11-10 | 62.50 | 61.88 | -0.52 | -0.83% | 61.07 | 62.75 | 357105 | 219900 | 2.43% |
| 2025-11-07 | 63.00 | 62.40 | -1.38 | -2.16% | 62.23 | 63.18 | 314391 | 196930 | 2.14% |
| 2025-11-06 | 62.45 | 63.78 | 1.27 | 2.03% | 62.32 | 64.27 | 434699 | 276036 | 2.96% |
| 2025-11-05 | 61.32 | 62.51 | 0.21 | 0.34% | 60.85 | 63.02 | 404976 | 250810 | 2.75% |
| 2025-11-04 | 63.70 | 62.30 | -1.48 | -2.32% | 61.85 | 64.00 | 433386 | 272149 | 2.95% |
| 2025-11-03 | 64.95 | 63.78 | -1.45 | -2.22% | 62.53 | 64.95 | 602202 | 381517 | 4.10% |
| 2025-10-31 | 67.00 | 65.23 | -4.14 | -5.97% | 65.15 | 67.42 | 943565 | 620828 | 6.42% |
| 2025-10-30 | 70.75 | 69.37 | -1.38 | -1.95% | 68.43 | 71.00 | 736424 | 512076 | 5.01% |
| 2025-10-29 | 68.98 | 70.75 | 2.58 | 3.78% | 68.46 | 70.88 | 853610 | 596759 | 5.80% |
| 2025-10-28 | 68.25 | 68.17 | -0.24 | -0.35% | 67.90 | 69.97 | 649477 | 446502 | 4.42% |
| 2025-10-27 | 68.90 | 68.41 | 0.61 | 0.90% | 67.28 | 68.94 | 694844 | 473722 | 4.73% |
| 2025-10-24 | 66.10 | 67.80 | 2.12 | 3.23% | 65.96 | 67.92 | 599136 | 402311 | 4.07% |
| 2025-10-23 | 66.03 | 65.68 | -0.84 | -1.26% | 63.80 | 66.17 | 456091 | 295414 | 3.10% |
| 2025-10-22 | 66.59 | 66.52 | -0.69 | -1.03% | 65.70 | 67.30 | 397970 | 264468 | 2.71% |
| 2025-10-21 | 65.17 | 67.21 | 2.46 | 3.80% | 64.62 | 67.40 | 655610 | 434946 | 4.46% |
| 2025-10-20 | 65.97 | 64.75 | 0.34 | 0.53% | 64.19 | 66.31 | 486884 | 318232 | 3.31% |
| 2025-10-17 | 67.51 | 64.41 | -3.00 | -4.45% | 64.27 | 67.81 | 562374 | 368125 | 3.82% |
| 2025-10-16 | 67.01 | 67.41 | -0.32 | -0.47% | 66.78 | 69.25 | 551437 | 374079 | 3.75% |
| 2025-10-15 | 66.51 | 67.73 | 1.01 | 1.51% | 65.38 | 67.90 | 596443 | 398131 | 4.06% |
| 2025-10-14 | 70.88 | 66.72 | -3.76 | -5.33% | 66.19 | 71.18 | 892722 | 611939 | 6.07% |
| 2025-10-13 | 66.00 | 70.48 | 0.82 | 1.18% | 66.00 | 70.88 | 878252 | 607859 | 5.97% |
| 2025-10-10 | 74.68 | 69.66 | -6.30 | -8.29% | 69.04 | 74.93 | 1402948 | 1001208 | 9.54% |
| 2025-10-09 | 76.88 | 75.96 | 1.54 | 2.07% | 75.79 | 80.80 | 1538479 | 1200109 | 10.46% |
| 2025-09-30 | 73.60 | 74.42 | 1.82 | 2.51% | 72.33 | 75.15 | 1058583 | 786267 | 7.20% |
| 2025-09-29 | 72.04 | 72.60 | 0.61 | 0.85% | 70.75 | 73.11 | 1024155 | 740174 | 6.96% |
| 2025-09-26 | 76.45 | 71.99 | -4.06 | -5.34% | 71.87 | 76.94 | 1746786 | 1295455 | 11.88% |
| 2025-09-25 | 70.24 | 76.05 | 6.91 | 9.99% | 69.22 | 76.05 | 1403838 | 1035326 | 9.55% |
| 2025-09-24 | 66.70 | 69.14 | 1.98 | 2.95% | 65.90 | 69.14 | 1212909 | 825378 | 8.25% |
| 2025-09-23 | 66.98 | 67.16 | 0.66 | 0.99% | 64.88 | 68.45 | 1086094 | 723968 | 7.39% |
| 2025-09-22 | 64.32 | 66.50 | 2.14 | 3.33% | 63.85 | 66.99 | 947736 | 624493 | 6.45% |
| 2025-09-19 | 65.61 | 64.36 | -1.20 | -1.83% | 63.91 | 66.06 | 717786 | 465937 | 4.88% |
| 2025-09-18 | 65.14 | 65.56 | 0.47 | 0.72% | 64.00 | 67.32 | 1194441 | 789903 | 8.12% |
| 2025-09-17 | 65.01 | 65.09 | -0.48 | -0.73% | 63.88 | 66.20 | 694504 | 449869 | 4.72% |
| 2025-09-16 | 63.77 | 65.57 | 1.80 | 2.82% | 63.77 | 66.46 | 986735 | 648058 | 6.71% |
| 2025-09-15 | 64.12 | 63.77 | -0.31 | -0.48% | 62.88 | 65.13 | 759099 | 485411 | 5.16% |
| 2025-09-12 | 63.90 | 64.08 | 0.09 | 0.14% | 63.11 | 65.20 | 968408 | 622295 | 6.59% |
| 2025-09-11 | 60.80 | 63.99 | 4.25 | 7.11% | 59.75 | 64.28 | 1186645 | 742350 | 8.07% |
| 2025-09-10 | 58.58 | 59.74 | 1.71 | 2.95% | 58.43 | 60.80 | 802406 | 480135 | 5.46% |
| 2025-09-09 | 59.50 | 58.03 | -1.76 | -2.94% | 57.83 | 59.56 | 474040 | 277481 | 3.22% |
| 2025-09-08 | 60.19 | 59.79 | -0.41 | -0.68% | 59.10 | 60.70 | 564368 | 337643 | 3.84% |