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 | 80.00 | 78.18 | -1.93 | -2.41% | 77.80 | 81.70 | 442400 | 351219 | 3.19% |
| 2025-12-15 | 81.00 | 80.11 | -4.75 | -5.60% | 79.09 | 82.08 | 794738 | 641629 | 5.73% |
| 2025-12-12 | 78.01 | 84.86 | 6.10 | 7.75% | 77.92 | 86.01 | 1456327 | 1214416 | 10.50% |
| 2025-12-11 | 80.03 | 78.76 | -1.81 | -2.25% | 78.70 | 80.95 | 506307 | 404298 | 3.65% |
| 2025-12-10 | 80.23 | 80.57 | 2.77 | 3.56% | 78.60 | 83.33 | 977376 | 789022 | 7.05% |
| 2025-12-09 | 75.00 | 77.80 | 2.44 | 3.24% | 74.02 | 79.53 | 821601 | 631126 | 5.93% |
| 2025-12-08 | 70.55 | 75.36 | 5.24 | 7.47% | 70.28 | 76.66 | 730538 | 540988 | 5.27% |
| 2025-12-05 | 69.45 | 70.12 | 0.82 | 1.18% | 67.85 | 70.90 | 381537 | 264797 | 2.75% |
| 2025-12-04 | 72.35 | 69.30 | -3.31 | -4.56% | 66.28 | 72.75 | 706063 | 484530 | 5.09% |
| 2025-12-03 | 72.54 | 72.61 | -0.65 | -0.89% | 72.01 | 75.26 | 414183 | 303092 | 2.99% |
| 2025-12-02 | 75.00 | 73.26 | -2.30 | -3.04% | 72.76 | 76.00 | 390944 | 289383 | 2.82% |
| 2025-12-01 | 74.85 | 75.56 | 0.50 | 0.67% | 74.40 | 77.32 | 481426 | 363881 | 3.47% |
| 2025-11-28 | 74.01 | 75.06 | 1.48 | 2.01% | 72.36 | 77.00 | 510046 | 380230 | 3.68% |
| 2025-11-27 | 74.73 | 73.58 | -0.42 | -0.57% | 73.18 | 76.76 | 586559 | 439894 | 4.23% |
| 2025-11-26 | 68.36 | 74.00 | 4.71 | 6.80% | 68.08 | 75.69 | 792005 | 579915 | 5.71% |
| 2025-11-25 | 65.01 | 69.29 | 4.94 | 7.68% | 65.01 | 70.50 | 563458 | 386971 | 4.06% |
| 2025-11-24 | 65.77 | 64.35 | -0.38 | -0.59% | 61.71 | 66.00 | 450060 | 286154 | 3.25% |
| 2025-11-21 | 68.01 | 64.73 | -5.87 | -8.31% | 63.58 | 68.35 | 528485 | 347688 | 3.81% |
| 2025-11-20 | 73.65 | 70.60 | -1.09 | -1.52% | 70.16 | 74.93 | 391450 | 280649 | 2.82% |
| 2025-11-19 | 72.02 | 71.69 | -1.11 | -1.52% | 71.04 | 73.61 | 330194 | 237996 | 2.38% |
| 2025-11-18 | 70.70 | 72.80 | 2.01 | 2.84% | 70.70 | 75.00 | 533898 | 391512 | 3.85% |
| 2025-11-17 | 69.11 | 70.79 | 1.68 | 2.43% | 69.07 | 72.38 | 473532 | 336972 | 3.42% |
| 2025-11-14 | 70.00 | 69.11 | -3.06 | -4.24% | 68.00 | 71.34 | 508081 | 354144 | 3.66% |
| 2025-11-13 | 74.00 | 72.17 | -3.34 | -4.42% | 71.00 | 74.80 | 570320 | 412007 | 4.11% |
| 2025-11-12 | 73.25 | 75.51 | -0.39 | -0.51% | 71.58 | 76.00 | 666357 | 491054 | 4.81% |
| 2025-11-11 | 76.58 | 75.90 | 1.87 | 2.53% | 73.00 | 78.32 | 918246 | 696839 | 6.62% |
| 2025-11-10 | 74.30 | 74.03 | 0.99 | 1.36% | 71.80 | 75.06 | 695953 | 511943 | 5.02% |
| 2025-11-07 | 74.32 | 73.04 | -2.42 | -3.21% | 71.51 | 75.03 | 714770 | 522628 | 5.16% |
| 2025-11-06 | 69.29 | 75.46 | 6.86 | 10.00% | 69.29 | 75.46 | 1030434 | 760858 | 7.43% |
| 2025-11-05 | 65.89 | 68.60 | -0.62 | -0.90% | 65.68 | 69.15 | 398639 | 268119 | 2.88% |
| 2025-11-04 | 70.15 | 69.22 | -0.07 | -0.10% | 68.39 | 70.80 | 514742 | 358098 | 3.71% |
| 2025-11-03 | 67.90 | 69.29 | 0.79 | 1.15% | 66.50 | 70.17 | 521966 | 355123 | 3.77% |
| 2025-10-31 | 71.51 | 68.50 | -4.15 | -5.71% | 67.95 | 72.08 | 608676 | 422170 | 4.39% |
| 2025-10-30 | 73.33 | 72.65 | -1.97 | -2.64% | 72.00 | 74.65 | 494338 | 360873 | 3.57% |
| 2025-10-29 | 76.50 | 74.62 | 0.72 | 0.97% | 73.50 | 78.00 | 621045 | 468715 | 4.48% |
| 2025-10-28 | 74.00 | 73.90 | -0.57 | -0.77% | 72.96 | 75.99 | 614367 | 456533 | 4.43% |
| 2025-10-27 | 72.80 | 74.47 | 5.32 | 7.69% | 72.00 | 75.30 | 932826 | 688270 | 6.73% |
| 2025-10-24 | 66.36 | 69.15 | 3.40 | 5.17% | 64.80 | 69.77 | 822823 | 558404 | 5.94% |
| 2025-10-23 | 66.71 | 65.75 | -2.88 | -4.20% | 64.54 | 67.80 | 534084 | 350431 | 3.85% |
| 2025-10-22 | 66.66 | 68.63 | 0.30 | 0.44% | 66.32 | 70.99 | 815087 | 563880 | 5.88% |
| 2025-10-21 | 63.80 | 68.33 | 5.13 | 8.12% | 62.80 | 68.80 | 1029395 | 681821 | 7.43% |
| 2025-10-20 | 61.49 | 63.20 | 3.67 | 6.16% | 61.49 | 65.48 | 928190 | 592907 | 6.70% |
| 2025-10-17 | 63.00 | 59.53 | -3.15 | -5.03% | 59.00 | 63.00 | 488944 | 294414 | 3.53% |
| 2025-10-16 | 62.52 | 62.68 | 0.17 | 0.27% | 61.85 | 64.30 | 499622 | 314427 | 3.60% |
| 2025-10-15 | 61.01 | 62.51 | 1.51 | 2.48% | 60.29 | 62.88 | 472834 | 292330 | 3.41% |
| 2025-10-14 | 66.80 | 61.00 | -4.60 | -7.01% | 60.70 | 67.18 | 737094 | 465505 | 5.32% |
| 2025-10-13 | 63.77 | 65.60 | -3.07 | -4.47% | 63.65 | 66.80 | 623087 | 407196 | 4.49% |
| 2025-10-10 | 69.50 | 68.67 | -1.02 | -1.46% | 68.61 | 72.19 | 544658 | 384092 | 3.93% |
| 2025-10-09 | 71.80 | 69.69 | -1.81 | -2.53% | 69.51 | 72.80 | 554810 | 393551 | 4.00% |
| 2025-09-30 | 72.56 | 71.50 | -1.89 | -2.58% | 70.80 | 73.65 | 523141 | 376849 | 3.77% |
| 2025-09-29 | 68.59 | 73.39 | 4.81 | 7.01% | 68.59 | 73.97 | 680936 | 492283 | 4.91% |
| 2025-09-26 | 73.00 | 68.58 | -5.51 | -7.44% | 68.55 | 73.65 | 862629 | 611871 | 6.22% |
| 2025-09-25 | 73.00 | 74.09 | -0.76 | -1.02% | 70.00 | 75.36 | 991070 | 720338 | 7.15% |
| 2025-09-24 | 75.01 | 74.85 | -1.65 | -2.16% | 73.58 | 76.00 | 711175 | 530114 | 5.13% |
| 2025-09-23 | 83.10 | 76.50 | -3.48 | -4.35% | 74.64 | 83.98 | 833768 | 649131 | 6.01% |
| 2025-09-22 | 78.00 | 79.98 | 1.68 | 2.15% | 75.59 | 80.33 | 685890 | 539774 | 4.95% |
| 2025-09-19 | 80.48 | 78.30 | -1.81 | -2.26% | 77.65 | 81.00 | 623977 | 492371 | 4.50% |
| 2025-09-18 | 80.11 | 80.11 | -2.50 | -3.03% | 77.50 | 83.40 | 956089 | 765715 | 6.90% |
| 2025-09-17 | 84.00 | 82.61 | 2.90 | 3.64% | 81.20 | 86.33 | 936184 | 779011 | 6.75% |
| 2025-09-16 | 77.90 | 79.71 | 2.06 | 2.65% | 76.30 | 82.09 | 939384 | 744054 | 6.78% |
| 2025-09-15 | 76.99 | 77.65 | 1.30 | 1.70% | 75.30 | 80.35 | 810708 | 629720 | 5.85% |
| 2025-09-12 | 79.49 | 76.35 | -3.09 | -3.89% | 75.20 | 79.49 | 1122845 | 866884 | 8.10% |
| 2025-09-11 | 75.55 | 79.44 | 7.22 | 10.00% | 75.01 | 79.44 | 887353 | 689480 | 6.40% |
| 2025-09-10 | 66.80 | 72.22 | 6.57 | 10.01% | 65.38 | 72.22 | 827753 | 568141 | 5.97% |
| 2025-09-09 | 65.15 | 65.65 | 0.04 | 0.06% | 63.38 | 69.19 | 865139 | 578258 | 6.24% |
| 2025-09-08 | 66.99 | 65.61 | 1.61 | 2.52% | 63.30 | 68.68 | 1123210 | 739010 | 8.10% |