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 | 64.55 | 62.35 | -2.48 | -3.83% | 62.06 | 64.70 | 253910 | 160014 | 3.26% |
| 2025-12-15 | 66.25 | 64.83 | -2.41 | -3.58% | 64.80 | 66.40 | 280345 | 183521 | 3.60% |
| 2025-12-12 | 66.00 | 67.24 | 0.89 | 1.34% | 65.00 | 68.76 | 394394 | 264210 | 5.06% |
| 2025-12-11 | 68.16 | 66.35 | -2.20 | -3.21% | 66.30 | 68.16 | 356278 | 239401 | 4.57% |
| 2025-12-10 | 66.00 | 68.55 | 2.15 | 3.24% | 65.80 | 68.94 | 517447 | 349778 | 6.64% |
| 2025-12-09 | 65.66 | 66.40 | 0.96 | 1.47% | 65.51 | 67.38 | 449807 | 298714 | 5.77% |
| 2025-12-08 | 62.80 | 65.44 | 2.73 | 4.35% | 62.59 | 66.31 | 436889 | 285097 | 5.61% |
| 2025-12-05 | 60.60 | 62.71 | 1.98 | 3.26% | 60.35 | 63.10 | 386361 | 240637 | 4.96% |
| 2025-12-04 | 60.02 | 60.73 | 0.26 | 0.43% | 59.06 | 60.87 | 182564 | 109787 | 2.34% |
| 2025-12-03 | 61.10 | 60.47 | -0.68 | -1.11% | 60.30 | 62.07 | 210873 | 128687 | 2.70% |
| 2025-12-02 | 61.38 | 61.15 | -0.82 | -1.32% | 60.95 | 61.99 | 196165 | 120333 | 2.52% |
| 2025-12-01 | 60.95 | 61.97 | 1.34 | 2.21% | 60.46 | 62.26 | 282131 | 174281 | 3.62% |
| 2025-11-28 | 60.42 | 60.63 | -0.33 | -0.54% | 60.06 | 61.38 | 245554 | 148875 | 3.15% |
| 2025-11-27 | 59.68 | 60.96 | 0.68 | 1.13% | 59.51 | 62.40 | 390455 | 239207 | 5.01% |
| 2025-11-26 | 58.56 | 60.28 | 1.38 | 2.34% | 58.17 | 61.30 | 405622 | 244268 | 5.20% |
| 2025-11-25 | 57.50 | 58.90 | 1.95 | 3.42% | 57.30 | 60.49 | 404247 | 239508 | 5.19% |
| 2025-11-24 | 55.21 | 56.95 | 2.55 | 4.69% | 55.19 | 57.48 | 304068 | 171954 | 3.90% |
| 2025-11-21 | 55.11 | 54.40 | -2.43 | -4.28% | 54.00 | 55.75 | 202152 | 110986 | 2.59% |
| 2025-11-20 | 58.44 | 56.83 | -0.35 | -0.61% | 56.40 | 58.64 | 157408 | 90041 | 2.02% |
| 2025-11-19 | 58.01 | 57.18 | -0.07 | -0.12% | 56.68 | 58.44 | 187433 | 108067 | 2.40% |
| 2025-11-18 | 56.42 | 57.25 | 0.35 | 0.62% | 56.02 | 58.20 | 164939 | 94551 | 2.12% |
| 2025-11-17 | 56.56 | 56.90 | 0.29 | 0.51% | 56.41 | 57.55 | 129583 | 73692 | 1.66% |
| 2025-11-14 | 58.00 | 56.61 | -2.17 | -3.69% | 56.60 | 58.00 | 161869 | 92683 | 2.08% |
| 2025-11-13 | 58.36 | 58.78 | 1.05 | 1.82% | 57.68 | 58.85 | 155192 | 90469 | 1.99% |
| 2025-11-12 | 58.30 | 57.73 | -1.12 | -1.90% | 56.81 | 58.45 | 230745 | 132829 | 2.96% |
| 2025-11-11 | 61.49 | 58.85 | -2.02 | -3.32% | 58.68 | 61.58 | 255213 | 152430 | 3.27% |
| 2025-11-10 | 61.48 | 60.87 | -0.61 | -0.99% | 59.81 | 62.23 | 204382 | 123754 | 2.62% |
| 2025-11-07 | 61.30 | 61.48 | -0.51 | -0.82% | 60.25 | 62.25 | 214456 | 131269 | 2.75% |
| 2025-11-06 | 60.20 | 61.99 | 2.28 | 3.82% | 60.20 | 62.11 | 295018 | 181161 | 3.78% |
| 2025-11-05 | 59.46 | 59.71 | -1.09 | -1.79% | 58.80 | 60.16 | 217856 | 129660 | 2.79% |
| 2025-11-04 | 61.87 | 60.80 | -1.23 | -1.98% | 60.28 | 62.33 | 200611 | 122904 | 2.57% |
| 2025-11-03 | 62.32 | 62.03 | -0.95 | -1.51% | 60.58 | 62.60 | 282960 | 174091 | 3.63% |
| 2025-10-31 | 65.50 | 62.98 | -2.80 | -4.26% | 62.91 | 65.85 | 408089 | 261685 | 5.23% |
| 2025-10-30 | 67.05 | 65.78 | -1.52 | -2.26% | 64.88 | 67.95 | 459488 | 304261 | 5.89% |
| 2025-10-29 | 67.34 | 67.30 | 0.55 | 0.82% | 65.83 | 68.30 | 461519 | 309143 | 5.92% |
| 2025-10-28 | 66.50 | 66.75 | -0.07 | -0.10% | 66.08 | 68.46 | 471230 | 316884 | 6.04% |
| 2025-10-27 | 66.38 | 66.82 | 3.59 | 5.68% | 65.58 | 67.66 | 619745 | 413764 | 7.95% |
| 2025-10-24 | 62.00 | 63.23 | 2.08 | 3.40% | 61.02 | 63.30 | 406591 | 253786 | 5.22% |
| 2025-10-23 | 61.99 | 61.15 | -0.86 | -1.39% | 59.28 | 61.99 | 259442 | 156298 | 3.33% |
| 2025-10-22 | 61.60 | 62.01 | 0.59 | 0.96% | 61.01 | 63.47 | 407628 | 254255 | 5.23% |
| 2025-10-21 | 59.88 | 61.42 | 2.05 | 3.45% | 58.88 | 61.80 | 375940 | 228346 | 4.82% |
| 2025-10-20 | 59.85 | 59.37 | 0.77 | 1.31% | 58.80 | 61.06 | 284206 | 170635 | 3.65% |
| 2025-10-17 | 61.33 | 58.60 | -1.66 | -2.75% | 58.40 | 61.46 | 261247 | 155976 | 3.35% |
| 2025-10-16 | 59.50 | 60.26 | 0.33 | 0.55% | 59.44 | 61.33 | 250865 | 151458 | 3.22% |
| 2025-10-15 | 59.27 | 59.93 | 1.21 | 2.06% | 58.14 | 60.00 | 226900 | 134205 | 2.91% |
| 2025-10-14 | 62.67 | 58.72 | -3.47 | -5.58% | 58.40 | 62.96 | 341403 | 205968 | 4.38% |
| 2025-10-13 | 59.78 | 62.19 | -0.90 | -1.43% | 59.62 | 62.19 | 271226 | 166532 | 3.48% |
| 2025-10-10 | 66.08 | 63.09 | -3.36 | -5.06% | 62.90 | 66.12 | 378745 | 241848 | 4.86% |
| 2025-10-09 | 66.77 | 66.45 | -0.15 | -0.23% | 66.40 | 67.98 | 395905 | 265637 | 5.08% |
| 2025-09-30 | 69.20 | 66.60 | -2.37 | -3.44% | 66.38 | 69.80 | 468013 | 315884 | 6.00% |
| 2025-09-29 | 67.24 | 68.97 | 1.30 | 1.92% | 67.01 | 70.00 | 397910 | 275155 | 5.10% |
| 2025-09-26 | 70.81 | 67.67 | -3.96 | -5.53% | 67.66 | 71.80 | 445382 | 308496 | 5.71% |
| 2025-09-25 | 68.81 | 71.63 | 2.83 | 4.11% | 68.81 | 73.35 | 570902 | 407864 | 7.32% |
| 2025-09-24 | 67.50 | 68.80 | -1.05 | -1.50% | 66.29 | 69.76 | 463026 | 316069 | 5.94% |
| 2025-09-23 | 73.50 | 69.85 | -3.60 | -4.90% | 66.66 | 74.91 | 828140 | 579196 | 10.62% |
| 2025-09-22 | 69.50 | 73.45 | 4.73 | 6.88% | 68.00 | 73.98 | 716235 | 517482 | 9.19% |
| 2025-09-19 | 69.87 | 68.72 | -0.44 | -0.64% | 68.00 | 71.32 | 622536 | 432348 | 7.98% |
| 2025-09-18 | 67.50 | 69.16 | 1.81 | 2.69% | 65.56 | 72.06 | 821445 | 567185 | 10.54% |
| 2025-09-17 | 67.00 | 67.35 | -0.16 | -0.24% | 65.88 | 68.22 | 494024 | 330851 | 6.34% |
| 2025-09-16 | 64.38 | 67.51 | 3.01 | 4.67% | 64.03 | 67.59 | 652427 | 433393 | 8.37% |
| 2025-09-15 | 64.30 | 64.50 | -0.65 | -1.00% | 62.36 | 66.50 | 540855 | 351497 | 6.94% |
| 2025-09-12 | 63.65 | 65.15 | 1.23 | 1.92% | 63.00 | 66.56 | 748238 | 483819 | 9.60% |
| 2025-09-11 | 60.38 | 63.92 | 4.49 | 7.56% | 59.45 | 64.37 | 757790 | 473127 | 9.72% |
| 2025-09-10 | 58.76 | 59.43 | 0.78 | 1.33% | 56.92 | 60.35 | 565156 | 333524 | 7.25% |
| 2025-09-09 | 60.15 | 58.65 | -1.93 | -3.19% | 58.15 | 60.27 | 334290 | 197887 | 4.29% |
| 2025-09-08 | 61.00 | 60.58 | -1.25 | -2.02% | 59.16 | 61.78 | 494183 | 298094 | 6.34% |