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 | 62.01 | 62.38 | 0.06 | 0.10% | 61.80 | 62.59 | 38362 | 23898 | 0.25% |
| 2025-12-15 | 62.98 | 62.32 | -0.13 | -0.21% | 62.31 | 63.05 | 45961 | 28796 | 0.31% |
| 2025-12-12 | 62.67 | 62.45 | 0.02 | 0.03% | 62.02 | 62.98 | 50345 | 31423 | 0.33% |
| 2025-12-11 | 62.90 | 62.43 | -0.55 | -0.87% | 62.35 | 63.05 | 31039 | 19466 | 0.21% |
| 2025-12-10 | 61.84 | 62.98 | 0.89 | 1.43% | 61.70 | 63.00 | 46989 | 29366 | 0.31% |
| 2025-12-09 | 62.76 | 62.09 | -0.66 | -1.05% | 61.97 | 62.85 | 38220 | 23800 | 0.25% |
| 2025-12-08 | 62.84 | 62.75 | -0.11 | -0.17% | 62.62 | 63.03 | 34930 | 21948 | 0.23% |
| 2025-12-05 | 62.34 | 62.86 | 0.53 | 0.85% | 62.17 | 63.00 | 57291 | 35856 | 0.38% |
| 2025-12-04 | 63.37 | 62.33 | -1.07 | -1.69% | 62.16 | 63.38 | 64728 | 40452 | 0.43% |
| 2025-12-03 | 63.83 | 63.40 | -0.51 | -0.80% | 63.11 | 64.07 | 56445 | 35813 | 0.37% |
| 2025-12-02 | 65.51 | 63.91 | -1.59 | -2.43% | 63.80 | 65.60 | 84570 | 54447 | 0.56% |
| 2025-12-01 | 66.17 | 65.50 | -0.70 | -1.06% | 65.32 | 66.20 | 58309 | 38289 | 0.39% |
| 2025-11-28 | 65.91 | 66.20 | 0.14 | 0.21% | 65.82 | 66.32 | 23044 | 15234 | 0.15% |
| 2025-11-27 | 66.17 | 66.06 | -0.08 | -0.12% | 65.70 | 66.28 | 25041 | 16544 | 0.17% |
| 2025-11-26 | 65.78 | 66.14 | 0.43 | 0.65% | 65.70 | 66.26 | 39651 | 26179 | 0.26% |
| 2025-11-25 | 66.65 | 65.71 | -0.79 | -1.19% | 65.56 | 66.85 | 71121 | 46972 | 0.47% |
| 2025-11-24 | 66.99 | 66.50 | -0.45 | -0.67% | 66.50 | 67.25 | 43741 | 29213 | 0.29% |
| 2025-11-21 | 68.20 | 66.95 | -1.31 | -1.92% | 66.90 | 68.57 | 55550 | 37445 | 0.37% |
| 2025-11-20 | 68.50 | 68.26 | -0.22 | -0.32% | 68.10 | 68.90 | 24897 | 17042 | 0.17% |
| 2025-11-19 | 68.61 | 68.48 | -0.51 | -0.74% | 68.20 | 68.95 | 26719 | 18312 | 0.18% |
| 2025-11-18 | 68.46 | 68.99 | 0.53 | 0.77% | 68.31 | 69.26 | 43838 | 30179 | 0.29% |
| 2025-11-17 | 69.85 | 68.46 | -1.42 | -2.03% | 68.24 | 69.85 | 65319 | 44908 | 0.43% |
| 2025-11-14 | 70.20 | 69.88 | -0.51 | -0.72% | 69.82 | 71.00 | 35593 | 25023 | 0.24% |
| 2025-11-13 | 70.20 | 70.39 | 0.09 | 0.13% | 69.82 | 70.60 | 47587 | 33418 | 0.32% |
| 2025-11-12 | 70.65 | 70.30 | -0.50 | -0.71% | 70.10 | 71.30 | 36558 | 25817 | 0.24% |
| 2025-11-11 | 71.49 | 70.80 | -0.75 | -1.05% | 70.42 | 71.55 | 49530 | 35060 | 0.33% |
| 2025-11-10 | 69.41 | 71.55 | 2.09 | 3.01% | 69.40 | 71.99 | 81591 | 57986 | 0.54% |
| 2025-11-07 | 69.85 | 69.46 | -0.63 | -0.90% | 69.41 | 70.29 | 27844 | 19424 | 0.18% |
| 2025-11-06 | 69.81 | 70.09 | 0.28 | 0.40% | 69.81 | 70.66 | 26307 | 18471 | 0.17% |
| 2025-11-05 | 70.30 | 69.81 | -0.75 | -1.06% | 69.56 | 70.71 | 34673 | 24289 | 0.23% |
| 2025-11-04 | 70.90 | 70.56 | -0.34 | -0.48% | 70.30 | 71.49 | 48719 | 34527 | 0.32% |
| 2025-11-03 | 70.66 | 70.90 | 0.10 | 0.14% | 69.31 | 71.54 | 64391 | 45330 | 0.43% |
| 2025-10-31 | 69.33 | 70.80 | -0.02 | -0.03% | 69.30 | 71.48 | 96193 | 67685 | 0.64% |
| 2025-10-30 | 69.39 | 70.82 | 1.43 | 2.06% | 69.28 | 71.50 | 81112 | 57424 | 0.54% |
| 2025-10-29 | 69.54 | 69.39 | -0.24 | -0.34% | 68.95 | 69.62 | 29447 | 20392 | 0.20% |
| 2025-10-28 | 69.76 | 69.63 | -0.14 | -0.20% | 69.50 | 70.08 | 24940 | 17405 | 0.17% |
| 2025-10-27 | 69.15 | 69.77 | 0.55 | 0.79% | 68.83 | 69.98 | 33946 | 23632 | 0.23% |
| 2025-10-24 | 70.18 | 69.22 | -0.93 | -1.33% | 69.18 | 70.37 | 37654 | 26279 | 0.25% |
| 2025-10-23 | 69.70 | 70.15 | 0.43 | 0.62% | 69.58 | 70.28 | 27009 | 18891 | 0.18% |
| 2025-10-22 | 69.88 | 69.72 | -0.23 | -0.33% | 69.54 | 70.14 | 24188 | 16883 | 0.16% |
| 2025-10-21 | 69.90 | 69.95 | -0.23 | -0.33% | 69.76 | 70.30 | 23709 | 16598 | 0.16% |
| 2025-10-20 | 70.08 | 70.18 | 0.18 | 0.26% | 69.56 | 70.22 | 31197 | 21817 | 0.21% |
| 2025-10-17 | 70.46 | 70.00 | -0.47 | -0.67% | 69.78 | 70.65 | 48661 | 34181 | 0.32% |
| 2025-10-16 | 69.17 | 70.47 | 1.17 | 1.69% | 69.10 | 70.58 | 62237 | 43553 | 0.41% |
| 2025-10-15 | 68.50 | 69.30 | 0.53 | 0.77% | 68.26 | 69.66 | 51208 | 35381 | 0.34% |
| 2025-10-14 | 67.29 | 68.77 | 1.79 | 2.67% | 67.05 | 68.85 | 87691 | 59828 | 0.58% |
| 2025-10-13 | 66.98 | 66.98 | -0.67 | -0.99% | 66.63 | 67.20 | 42009 | 28128 | 0.28% |
| 2025-10-10 | 67.62 | 67.65 | 0.04 | 0.06% | 67.38 | 68.00 | 44630 | 30189 | 0.30% |
| 2025-10-09 | 67.94 | 67.61 | -0.33 | -0.49% | 67.05 | 67.95 | 49620 | 33486 | 0.33% |
| 2025-09-30 | 68.61 | 67.94 | -0.88 | -1.28% | 67.94 | 68.69 | 40197 | 27438 | 0.27% |
| 2025-09-29 | 67.96 | 68.82 | 0.87 | 1.28% | 67.50 | 69.13 | 49189 | 33578 | 0.33% |
| 2025-09-26 | 68.33 | 67.95 | -0.40 | -0.59% | 67.80 | 68.64 | 43192 | 29401 | 0.29% |
| 2025-09-25 | 69.11 | 68.35 | -0.76 | -1.10% | 68.22 | 69.19 | 46254 | 31732 | 0.31% |
| 2025-09-24 | 69.20 | 69.11 | -0.21 | -0.30% | 69.02 | 69.51 | 31314 | 21669 | 0.21% |
| 2025-09-23 | 69.70 | 69.32 | -0.46 | -0.66% | 68.90 | 69.95 | 41519 | 28767 | 0.28% |
| 2025-09-22 | 70.37 | 69.78 | -0.67 | -0.95% | 69.57 | 70.66 | 40981 | 28733 | 0.27% |
| 2025-09-19 | 70.00 | 70.45 | 0.32 | 0.46% | 69.81 | 70.70 | 48980 | 34374 | 0.33% |
| 2025-09-18 | 71.59 | 70.13 | -1.46 | -2.04% | 69.80 | 71.62 | 63122 | 44587 | 0.42% |
| 2025-09-17 | 71.81 | 71.59 | -0.21 | -0.29% | 71.40 | 72.20 | 40752 | 29201 | 0.27% |
| 2025-09-16 | 72.14 | 71.80 | -0.33 | -0.46% | 71.38 | 72.40 | 46500 | 33408 | 0.31% |
| 2025-09-15 | 72.35 | 72.13 | -0.51 | -0.70% | 71.90 | 72.73 | 48604 | 35119 | 0.32% |
| 2025-09-12 | 73.55 | 72.64 | -0.90 | -1.22% | 72.54 | 74.49 | 66613 | 48838 | 0.44% |
| 2025-09-11 | 73.16 | 73.54 | 0.23 | 0.31% | 72.94 | 74.20 | 59228 | 43474 | 0.39% |
| 2025-09-10 | 73.73 | 73.31 | -0.46 | -0.62% | 73.03 | 74.33 | 48902 | 36034 | 0.32% |
| 2025-09-09 | 73.31 | 73.77 | 0.11 | 0.15% | 72.92 | 73.80 | 45585 | 33451 | 0.30% |
| 2025-09-08 | 72.85 | 73.66 | 0.66 | 0.90% | 72.70 | 73.86 | 62413 | 45868 | 0.41% |