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 | 83.71 | 82.97 | -0.91 | -1.08% | 82.04 | 84.28 | 53912 | 44641 | 0.68% |
| 2025-12-15 | 88.00 | 83.88 | -4.31 | -4.89% | 83.00 | 88.00 | 75347 | 63778 | 0.95% |
| 2025-12-12 | 82.01 | 88.19 | 5.02 | 6.04% | 81.14 | 88.19 | 73126 | 62873 | 0.92% |
| 2025-12-11 | 81.78 | 83.17 | 2.27 | 2.81% | 81.78 | 84.90 | 63693 | 53008 | 0.80% |
| 2025-12-10 | 76.79 | 80.90 | 4.04 | 5.26% | 76.70 | 81.18 | 67809 | 54015 | 0.85% |
| 2025-12-09 | 74.14 | 76.86 | 2.64 | 3.56% | 73.70 | 77.80 | 41927 | 32191 | 0.53% |
| 2025-12-08 | 74.88 | 74.22 | -0.28 | -0.38% | 73.38 | 74.97 | 40982 | 30386 | 0.52% |
| 2025-12-05 | 71.88 | 74.50 | 2.85 | 3.98% | 71.26 | 75.20 | 51178 | 37574 | 0.64% |
| 2025-12-04 | 69.90 | 71.65 | 1.95 | 2.80% | 68.97 | 71.71 | 33764 | 23906 | 0.42% |
| 2025-12-03 | 69.38 | 69.70 | 0.22 | 0.32% | 69.10 | 70.44 | 21365 | 14905 | 0.27% |
| 2025-12-02 | 70.00 | 69.48 | -0.37 | -0.53% | 68.70 | 70.48 | 20561 | 14260 | 0.26% |
| 2025-12-01 | 68.90 | 69.85 | 1.00 | 1.45% | 68.10 | 70.10 | 30887 | 21351 | 0.39% |
| 2025-11-28 | 67.78 | 68.85 | 1.05 | 1.55% | 67.42 | 69.40 | 31436 | 21571 | 0.40% |
| 2025-11-27 | 66.31 | 67.80 | 1.54 | 2.32% | 66.28 | 68.35 | 26112 | 17692 | 0.33% |
| 2025-11-26 | 65.97 | 66.26 | 0.39 | 0.59% | 65.78 | 66.66 | 17801 | 11814 | 0.22% |
| 2025-11-25 | 66.61 | 65.87 | -0.36 | -0.54% | 65.70 | 66.90 | 25246 | 16712 | 0.32% |
| 2025-11-24 | 67.01 | 66.23 | -0.72 | -1.08% | 66.03 | 67.68 | 26956 | 17913 | 0.34% |
| 2025-11-21 | 67.00 | 66.95 | -0.40 | -0.59% | 66.00 | 67.67 | 36839 | 24680 | 0.46% |
| 2025-11-20 | 67.22 | 67.35 | 0.13 | 0.19% | 66.50 | 68.07 | 23786 | 16027 | 0.30% |
| 2025-11-19 | 66.30 | 67.22 | 1.04 | 1.57% | 66.30 | 67.70 | 27355 | 18354 | 0.34% |
| 2025-11-18 | 66.47 | 66.18 | -0.01 | -0.02% | 65.73 | 66.79 | 19943 | 13200 | 0.25% |
| 2025-11-17 | 68.19 | 66.19 | -0.98 | -1.46% | 66.00 | 68.19 | 28396 | 18935 | 0.36% |
| 2025-11-14 | 68.48 | 67.17 | -1.31 | -1.91% | 67.14 | 69.28 | 20082 | 13646 | 0.25% |
| 2025-11-13 | 68.54 | 68.48 | 0.09 | 0.13% | 68.00 | 69.14 | 21312 | 14607 | 0.27% |
| 2025-11-12 | 68.02 | 68.39 | -0.39 | -0.57% | 67.00 | 69.80 | 29282 | 20142 | 0.37% |
| 2025-11-11 | 69.69 | 68.78 | -0.74 | -1.06% | 68.38 | 70.16 | 27997 | 19300 | 0.35% |
| 2025-11-10 | 69.94 | 69.52 | 0.02 | 0.03% | 69.00 | 71.68 | 35475 | 24770 | 0.45% |
| 2025-11-07 | 68.51 | 69.50 | -0.77 | -1.10% | 68.51 | 72.47 | 56163 | 39645 | 0.71% |
| 2025-11-06 | 66.15 | 70.27 | 4.14 | 6.26% | 66.15 | 70.70 | 90104 | 62591 | 1.13% |
| 2025-11-05 | 64.83 | 66.13 | 1.13 | 1.74% | 64.31 | 66.60 | 43602 | 28637 | 0.55% |
| 2025-11-04 | 65.61 | 65.00 | -0.59 | -0.90% | 64.49 | 66.66 | 48121 | 31486 | 0.61% |
| 2025-11-03 | 66.94 | 65.59 | -1.35 | -2.02% | 64.57 | 67.22 | 59216 | 38681 | 0.75% |
| 2025-10-31 | 67.54 | 66.94 | -0.61 | -0.90% | 66.06 | 67.79 | 53827 | 35924 | 0.68% |
| 2025-10-30 | 68.75 | 67.55 | -1.32 | -1.92% | 66.46 | 69.13 | 58952 | 39739 | 0.74% |
| 2025-10-29 | 68.26 | 68.87 | 0.83 | 1.22% | 67.48 | 69.18 | 74953 | 51271 | 0.94% |
| 2025-10-28 | 65.00 | 68.04 | 4.17 | 6.53% | 64.98 | 68.88 | 155789 | 105160 | 1.96% |
| 2025-10-27 | 60.96 | 63.87 | 5.81 | 10.01% | 60.96 | 63.87 | 134941 | 85818 | 1.70% |
| 2025-10-24 | 57.70 | 58.06 | 0.59 | 1.03% | 57.40 | 58.46 | 42835 | 24801 | 0.54% |
| 2025-10-23 | 56.38 | 57.47 | 0.97 | 1.72% | 56.02 | 57.60 | 27912 | 15911 | 0.35% |
| 2025-10-22 | 56.50 | 56.50 | 0.00 | 0.00% | 56.40 | 56.97 | 19729 | 11160 | 0.25% |
| 2025-10-21 | 56.26 | 56.50 | 0.60 | 1.07% | 56.09 | 57.73 | 45158 | 25727 | 0.57% |
| 2025-10-20 | 55.90 | 55.90 | 0.00 | 0.00% | 55.78 | 56.70 | 28188 | 15837 | 0.35% |
| 2025-10-17 | 56.39 | 55.90 | -0.66 | -1.17% | 55.70 | 57.00 | 27703 | 15540 | 0.35% |
| 2025-10-16 | 56.84 | 56.56 | -0.33 | -0.58% | 56.41 | 56.99 | 20357 | 11523 | 0.26% |
| 2025-10-15 | 55.67 | 56.89 | 1.59 | 2.88% | 55.40 | 57.09 | 38934 | 21989 | 0.49% |
| 2025-10-14 | 56.75 | 55.30 | -1.28 | -2.26% | 55.10 | 57.20 | 55274 | 30945 | 0.70% |
| 2025-10-13 | 57.15 | 56.58 | -1.70 | -2.92% | 56.36 | 57.79 | 52694 | 29991 | 0.66% |
| 2025-10-10 | 58.85 | 58.28 | -0.40 | -0.68% | 58.02 | 59.87 | 40745 | 23916 | 0.51% |
| 2025-10-09 | 59.64 | 58.68 | -0.57 | -0.96% | 57.98 | 60.45 | 49464 | 29000 | 0.62% |
| 2025-09-30 | 60.20 | 59.25 | -0.55 | -0.92% | 58.83 | 60.24 | 44215 | 26181 | 0.56% |
| 2025-09-29 | 60.40 | 59.80 | -0.57 | -0.94% | 59.11 | 60.41 | 34385 | 20570 | 0.43% |
| 2025-09-26 | 60.97 | 60.37 | -0.78 | -1.28% | 60.20 | 61.19 | 24665 | 14923 | 0.31% |
| 2025-09-25 | 61.11 | 61.15 | 0.10 | 0.16% | 60.70 | 61.85 | 33006 | 20205 | 0.42% |
| 2025-09-24 | 58.00 | 61.05 | 2.68 | 4.59% | 57.88 | 61.47 | 59283 | 35736 | 0.75% |
| 2025-09-23 | 57.78 | 58.37 | 0.70 | 1.21% | 57.36 | 58.59 | 34814 | 20177 | 0.44% |
| 2025-09-22 | 58.09 | 57.67 | -0.42 | -0.72% | 57.04 | 58.16 | 26010 | 14966 | 0.33% |
| 2025-09-19 | 57.49 | 58.09 | 0.99 | 1.73% | 57.20 | 58.30 | 42004 | 24297 | 0.53% |
| 2025-09-18 | 58.60 | 57.10 | -1.53 | -2.61% | 57.00 | 59.04 | 52957 | 30652 | 0.67% |
| 2025-09-17 | 58.46 | 58.63 | 0.06 | 0.10% | 57.91 | 59.45 | 66387 | 38856 | 0.84% |
| 2025-09-16 | 59.47 | 58.57 | -0.95 | -1.60% | 58.27 | 59.76 | 31480 | 18486 | 0.40% |
| 2025-09-15 | 60.94 | 59.52 | -1.32 | -2.17% | 59.25 | 61.14 | 27122 | 16199 | 0.34% |
| 2025-09-12 | 62.25 | 60.84 | -1.26 | -2.03% | 60.82 | 62.31 | 28177 | 17301 | 0.35% |
| 2025-09-11 | 60.19 | 62.10 | 1.70 | 2.81% | 59.25 | 62.70 | 46022 | 28177 | 0.58% |
| 2025-09-10 | 61.20 | 60.40 | -0.82 | -1.34% | 60.16 | 61.27 | 25700 | 15582 | 0.32% |
| 2025-09-09 | 58.15 | 61.22 | 3.08 | 5.30% | 58.05 | 61.49 | 65281 | 39473 | 0.82% |
| 2025-09-08 | 58.62 | 58.14 | -0.31 | -0.53% | 57.81 | 58.67 | 24711 | 14364 | 0.31% |