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 | 68.79 | 66.98 | -1.82 | -2.65% | 66.35 | 68.79 | 17450 | 11719 | 2.19% |
| 2025-12-15 | 68.88 | 68.80 | -0.20 | -0.29% | 68.38 | 69.87 | 17370 | 11993 | 2.18% |
| 2025-12-12 | 68.90 | 69.00 | 0.13 | 0.19% | 68.23 | 69.33 | 19074 | 13117 | 2.39% |
| 2025-12-11 | 70.15 | 68.87 | -0.97 | -1.39% | 68.81 | 70.45 | 18366 | 12798 | 2.30% |
| 2025-12-10 | 70.38 | 69.84 | -0.70 | -0.99% | 69.38 | 70.80 | 18986 | 13268 | 2.38% |
| 2025-12-09 | 71.97 | 70.54 | -1.28 | -1.78% | 70.39 | 71.98 | 19832 | 14108 | 2.49% |
| 2025-12-08 | 71.41 | 71.82 | 0.47 | 0.66% | 70.88 | 72.22 | 22334 | 15995 | 2.80% |
| 2025-12-05 | 71.60 | 71.35 | -0.50 | -0.70% | 70.68 | 72.14 | 24337 | 17336 | 3.05% |
| 2025-12-04 | 72.60 | 71.85 | -0.31 | -0.43% | 70.57 | 72.66 | 22480 | 16106 | 2.82% |
| 2025-12-03 | 72.99 | 72.16 | -0.84 | -1.15% | 72.05 | 74.44 | 28031 | 20450 | 3.52% |
| 2025-12-02 | 74.06 | 73.00 | -1.70 | -2.28% | 72.32 | 75.26 | 44334 | 32574 | 5.56% |
| 2025-12-01 | 70.48 | 74.70 | 5.15 | 7.40% | 69.80 | 75.69 | 79462 | 57959 | 9.96% |
| 2025-11-28 | 68.43 | 69.55 | 0.35 | 0.51% | 68.30 | 71.00 | 33349 | 23321 | 4.18% |
| 2025-11-27 | 66.39 | 69.20 | 3.16 | 4.78% | 66.18 | 70.45 | 42258 | 29046 | 5.30% |
| 2025-11-26 | 67.18 | 66.04 | -1.19 | -1.77% | 65.88 | 67.19 | 19405 | 12909 | 2.43% |
| 2025-11-25 | 65.86 | 67.23 | 1.72 | 2.63% | 65.55 | 67.50 | 21336 | 14262 | 2.68% |
| 2025-11-24 | 64.74 | 65.51 | 1.10 | 1.71% | 64.43 | 65.84 | 19824 | 12908 | 2.49% |
| 2025-11-21 | 67.32 | 64.41 | -3.94 | -5.76% | 64.20 | 68.25 | 33384 | 21895 | 4.19% |
| 2025-11-20 | 70.25 | 68.35 | -1.58 | -2.26% | 67.90 | 70.68 | 26936 | 18629 | 3.38% |
| 2025-11-19 | 71.58 | 69.93 | -1.72 | -2.40% | 69.66 | 72.71 | 27864 | 19656 | 3.49% |
| 2025-11-18 | 74.16 | 71.65 | -2.08 | -2.82% | 71.13 | 74.96 | 38202 | 27725 | 4.79% |
| 2025-11-17 | 74.31 | 73.73 | -0.88 | -1.18% | 72.60 | 74.80 | 28807 | 21237 | 3.61% |
| 2025-11-14 | 73.98 | 74.61 | 0.39 | 0.53% | 73.33 | 76.88 | 50343 | 38021 | 6.31% |
| 2025-11-13 | 71.59 | 74.22 | 2.30 | 3.20% | 71.47 | 75.87 | 46587 | 34476 | 5.84% |
| 2025-11-12 | 72.27 | 71.92 | -0.33 | -0.46% | 71.03 | 72.68 | 24125 | 17313 | 3.03% |
| 2025-11-11 | 73.02 | 72.25 | -0.57 | -0.78% | 72.11 | 73.96 | 23442 | 17145 | 2.94% |
| 2025-11-10 | 75.00 | 72.82 | -2.07 | -2.76% | 72.70 | 75.57 | 31476 | 23096 | 3.95% |
| 2025-11-07 | 74.70 | 74.89 | -0.28 | -0.37% | 73.55 | 76.18 | 30691 | 23000 | 3.85% |
| 2025-11-06 | 75.00 | 75.17 | 0.32 | 0.43% | 74.70 | 76.97 | 27726 | 20920 | 3.48% |
| 2025-11-05 | 71.70 | 74.85 | 1.76 | 2.41% | 71.70 | 75.98 | 39846 | 29460 | 5.00% |
| 2025-11-04 | 73.31 | 73.09 | 0.23 | 0.32% | 72.58 | 75.58 | 38418 | 28452 | 4.82% |
| 2025-11-03 | 76.01 | 72.86 | -2.78 | -3.68% | 71.63 | 76.30 | 47548 | 34785 | 5.96% |
| 2025-10-31 | 76.52 | 75.64 | -1.25 | -1.63% | 75.43 | 78.33 | 48238 | 37060 | 6.05% |
| 2025-10-30 | 78.17 | 76.89 | -0.28 | -0.36% | 76.52 | 78.68 | 60768 | 47085 | 7.62% |
| 2025-10-29 | 74.73 | 77.17 | 2.57 | 3.45% | 74.58 | 77.20 | 51999 | 39794 | 6.52% |
| 2025-10-28 | 73.42 | 74.60 | 1.18 | 1.61% | 72.56 | 75.08 | 42136 | 31303 | 5.28% |
| 2025-10-27 | 72.93 | 73.42 | 1.16 | 1.61% | 72.11 | 73.98 | 31220 | 22848 | 3.92% |
| 2025-10-24 | 70.95 | 72.26 | 1.60 | 2.26% | 70.95 | 72.38 | 28660 | 20564 | 3.59% |
| 2025-10-23 | 70.45 | 70.66 | 0.14 | 0.20% | 69.22 | 71.19 | 23721 | 16592 | 2.97% |
| 2025-10-22 | 70.80 | 70.52 | -0.95 | -1.33% | 70.00 | 71.15 | 21805 | 15341 | 2.73% |
| 2025-10-21 | 71.90 | 71.47 | 0.02 | 0.03% | 71.04 | 71.95 | 25781 | 18414 | 3.23% |
| 2025-10-20 | 69.66 | 71.45 | 2.57 | 3.73% | 69.66 | 72.99 | 39542 | 28355 | 4.96% |
| 2025-10-17 | 70.27 | 68.88 | -1.27 | -1.81% | 68.81 | 71.33 | 33913 | 23707 | 4.25% |
| 2025-10-16 | 72.41 | 70.15 | -2.92 | -4.00% | 69.90 | 72.98 | 37334 | 26566 | 4.68% |
| 2025-10-15 | 72.30 | 73.07 | 1.06 | 1.47% | 69.61 | 73.13 | 35131 | 25200 | 4.41% |
| 2025-10-14 | 74.94 | 72.01 | -2.45 | -3.29% | 71.85 | 75.48 | 41451 | 30386 | 5.20% |
| 2025-10-13 | 71.58 | 74.46 | -2.00 | -2.62% | 71.58 | 74.84 | 50318 | 36708 | 6.31% |
| 2025-10-10 | 80.99 | 76.46 | -4.11 | -5.10% | 76.31 | 81.54 | 74793 | 57858 | 9.38% |
| 2025-10-09 | 77.58 | 80.57 | 3.98 | 5.20% | 77.02 | 82.12 | 90772 | 72619 | 11.38% |
| 2025-09-30 | 78.01 | 76.59 | -1.18 | -1.52% | 76.37 | 79.29 | 65245 | 50540 | 8.18% |
| 2025-09-29 | 76.80 | 77.77 | 1.00 | 1.30% | 76.77 | 80.23 | 69297 | 54214 | 8.69% |
| 2025-09-26 | 76.70 | 76.77 | 0.00 | 0.00% | 76.29 | 78.18 | 47298 | 36427 | 5.93% |
| 2025-09-25 | 78.22 | 76.77 | -1.39 | -1.78% | 76.76 | 78.60 | 50036 | 38732 | 6.27% |
| 2025-09-24 | 76.21 | 78.16 | 0.99 | 1.28% | 76.21 | 79.06 | 56111 | 43716 | 7.04% |
| 2025-09-23 | 80.80 | 77.17 | -3.45 | -4.28% | 75.38 | 81.03 | 74285 | 57709 | 9.32% |
| 2025-09-22 | 82.03 | 80.62 | -0.38 | -0.47% | 79.50 | 82.77 | 57271 | 46302 | 7.18% |
| 2025-09-19 | 84.90 | 81.00 | -3.63 | -4.29% | 80.61 | 85.86 | 79008 | 65371 | 9.91% |
| 2025-09-18 | 89.70 | 84.63 | -3.59 | -4.07% | 83.38 | 90.00 | 142124 | 123694 | 17.82% |
| 2025-09-17 | 80.00 | 88.22 | 8.02 | 10.00% | 79.00 | 88.22 | 124428 | 105242 | 15.60% |
| 2025-09-16 | 78.51 | 80.20 | 2.00 | 2.56% | 76.48 | 80.88 | 81650 | 64369 | 10.24% |
| 2025-09-15 | 81.17 | 78.20 | -2.51 | -3.11% | 78.15 | 83.37 | 94693 | 76311 | 11.87% |
| 2025-09-12 | 79.04 | 80.71 | 1.93 | 2.45% | 77.59 | 82.46 | 103334 | 82880 | 12.96% |
| 2025-09-11 | 78.00 | 78.78 | 0.97 | 1.25% | 76.90 | 80.50 | 70385 | 55362 | 8.83% |
| 2025-09-10 | 76.70 | 77.81 | 0.63 | 0.82% | 76.30 | 80.85 | 63901 | 50099 | 8.01% |
| 2025-09-09 | 78.93 | 77.18 | -2.42 | -3.04% | 76.58 | 80.33 | 64798 | 50579 | 8.13% |
| 2025-09-08 | 79.50 | 79.60 | 1.08 | 1.38% | 77.04 | 79.95 | 90204 | 70764 | 11.31% |