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 | 70.01 | 69.10 | -1.57 | -2.22% | 68.10 | 70.86 | 32028 | 22150 | 3.03% |
| 2025-12-15 | 71.64 | 70.67 | -1.91 | -2.63% | 69.73 | 71.80 | 42847 | 30284 | 4.05% |
| 2025-12-12 | 73.50 | 72.58 | -1.05 | -1.43% | 71.05 | 73.72 | 53844 | 38977 | 5.09% |
| 2025-12-11 | 76.80 | 73.63 | -2.33 | -3.07% | 73.51 | 76.80 | 40922 | 30564 | 3.87% |
| 2025-12-10 | 77.09 | 75.96 | -1.14 | -1.48% | 72.45 | 77.10 | 77352 | 57729 | 7.31% |
| 2025-12-09 | 73.00 | 77.10 | 1.65 | 2.19% | 72.57 | 77.80 | 93062 | 70331 | 8.79% |
| 2025-12-08 | 73.48 | 75.45 | 2.05 | 2.79% | 72.60 | 76.26 | 63319 | 47431 | 5.98% |
| 2025-12-05 | 72.30 | 73.40 | 1.09 | 1.51% | 71.28 | 76.18 | 74285 | 54876 | 7.02% |
| 2025-12-04 | 75.15 | 72.31 | -2.57 | -3.43% | 72.12 | 75.60 | 64028 | 46997 | 6.05% |
| 2025-12-03 | 74.60 | 74.88 | 0.06 | 0.08% | 73.45 | 75.47 | 51051 | 37888 | 4.82% |
| 2025-12-02 | 76.22 | 74.82 | -1.86 | -2.43% | 73.98 | 76.37 | 53217 | 39848 | 5.03% |
| 2025-12-01 | 77.99 | 76.68 | -3.07 | -3.85% | 76.00 | 78.93 | 78982 | 60845 | 7.46% |
| 2025-11-28 | 81.44 | 79.75 | -3.25 | -3.92% | 78.03 | 82.00 | 114911 | 91337 | 10.86% |
| 2025-11-27 | 77.27 | 83.00 | 5.97 | 7.75% | 77.27 | 84.73 | 172204 | 142183 | 16.27% |
| 2025-11-26 | 77.99 | 77.03 | 0.03 | 0.04% | 76.00 | 79.84 | 106898 | 83209 | 10.10% |
| 2025-11-25 | 70.73 | 77.00 | 7.00 | 10.00% | 70.16 | 77.00 | 64605 | 48727 | 6.10% |
| 2025-11-24 | 70.58 | 70.00 | 0.45 | 0.65% | 68.45 | 70.89 | 40352 | 28086 | 3.81% |
| 2025-11-21 | 70.05 | 69.55 | -3.62 | -4.95% | 69.46 | 71.97 | 43878 | 30943 | 4.14% |
| 2025-11-20 | 75.19 | 73.17 | 0.35 | 0.48% | 72.01 | 75.93 | 46781 | 34297 | 4.42% |
| 2025-11-19 | 73.50 | 72.82 | -0.82 | -1.11% | 71.70 | 74.20 | 35802 | 26014 | 3.38% |
| 2025-11-18 | 72.81 | 73.64 | -0.16 | -0.22% | 72.37 | 75.18 | 41615 | 30509 | 3.93% |
| 2025-11-17 | 72.00 | 73.80 | 0.10 | 0.14% | 71.40 | 75.75 | 58272 | 43168 | 5.50% |
| 2025-11-14 | 75.12 | 73.70 | -4.48 | -5.73% | 72.77 | 76.25 | 70398 | 52307 | 6.65% |
| 2025-11-13 | 77.85 | 78.18 | -1.12 | -1.41% | 75.70 | 79.47 | 70289 | 54526 | 6.64% |
| 2025-11-12 | 73.67 | 79.30 | 4.49 | 6.00% | 73.24 | 79.77 | 97702 | 75132 | 9.23% |
| 2025-11-11 | 76.14 | 74.81 | -1.25 | -1.64% | 73.88 | 78.34 | 55297 | 41763 | 5.22% |
| 2025-11-10 | 75.77 | 76.06 | 0.38 | 0.50% | 73.77 | 77.00 | 65023 | 48977 | 6.14% |
| 2025-11-07 | 76.80 | 75.68 | -0.58 | -0.76% | 75.00 | 78.50 | 91587 | 69978 | 8.65% |
| 2025-11-06 | 69.33 | 76.26 | 6.93 | 10.00% | 69.33 | 76.26 | 115158 | 84992 | 10.88% |
| 2025-11-05 | 66.01 | 69.33 | 0.01 | 0.01% | 66.01 | 70.02 | 70944 | 48664 | 6.70% |
| 2025-11-04 | 69.07 | 69.32 | -1.18 | -1.67% | 68.50 | 71.00 | 70670 | 49072 | 6.68% |
| 2025-11-03 | 70.88 | 70.50 | -1.77 | -2.45% | 67.78 | 71.50 | 114414 | 79454 | 10.81% |
| 2025-10-31 | 69.98 | 72.27 | 3.40 | 4.94% | 65.89 | 75.76 | 190164 | 133445 | 17.96% |
| 2025-10-30 | 68.87 | 68.87 | 6.26 | 10.00% | 67.80 | 68.87 | 50550 | 34808 | 4.78% |
| 2025-10-29 | 60.28 | 62.61 | 1.73 | 2.84% | 59.80 | 63.21 | 66300 | 41149 | 6.26% |
| 2025-10-28 | 59.35 | 60.88 | 1.54 | 2.60% | 59.00 | 61.26 | 54491 | 32954 | 5.15% |
| 2025-10-27 | 58.00 | 59.34 | 2.74 | 4.84% | 56.80 | 61.08 | 68265 | 40225 | 6.45% |
| 2025-10-24 | 54.90 | 56.60 | 1.65 | 3.00% | 54.90 | 56.81 | 29939 | 16788 | 2.83% |
| 2025-10-23 | 55.03 | 54.95 | -0.63 | -1.13% | 53.82 | 55.67 | 21271 | 11561 | 2.01% |
| 2025-10-22 | 55.86 | 55.58 | -0.47 | -0.84% | 55.25 | 56.30 | 19530 | 10858 | 1.84% |
| 2025-10-21 | 54.80 | 56.05 | 1.55 | 2.84% | 54.34 | 56.66 | 33854 | 18824 | 3.20% |
| 2025-10-20 | 54.25 | 54.50 | 1.02 | 1.91% | 54.03 | 55.40 | 25712 | 14073 | 2.43% |
| 2025-10-17 | 56.34 | 53.48 | -2.83 | -5.03% | 53.41 | 56.48 | 36204 | 19685 | 3.42% |
| 2025-10-16 | 57.40 | 56.31 | -1.09 | -1.90% | 55.91 | 57.42 | 22589 | 12802 | 2.13% |
| 2025-10-15 | 56.84 | 57.40 | 1.56 | 2.79% | 55.60 | 57.40 | 31807 | 18066 | 3.00% |
| 2025-10-14 | 58.01 | 55.84 | -2.06 | -3.56% | 55.59 | 58.80 | 41993 | 23868 | 3.97% |
| 2025-10-13 | 54.43 | 57.90 | -1.12 | -1.90% | 54.00 | 58.35 | 48770 | 27598 | 4.61% |
| 2025-10-10 | 59.22 | 59.02 | -0.68 | -1.14% | 58.88 | 62.22 | 45976 | 27785 | 4.34% |
| 2025-10-09 | 60.02 | 59.70 | -0.62 | -1.03% | 58.82 | 60.82 | 47799 | 28596 | 4.52% |
| 2025-09-30 | 60.60 | 60.32 | -0.13 | -0.22% | 59.21 | 61.50 | 46448 | 28008 | 4.39% |
| 2025-09-29 | 59.05 | 60.45 | 0.69 | 1.15% | 59.05 | 61.20 | 33720 | 20252 | 3.19% |
| 2025-09-26 | 61.50 | 59.76 | -2.46 | -3.95% | 59.76 | 62.45 | 54569 | 33088 | 5.15% |
| 2025-09-25 | 61.84 | 62.22 | 0.38 | 0.61% | 61.66 | 64.32 | 58300 | 36531 | 5.51% |
| 2025-09-24 | 60.01 | 61.84 | 0.94 | 1.54% | 58.81 | 62.30 | 77672 | 47686 | 7.34% |
| 2025-09-23 | 65.50 | 60.90 | -3.00 | -4.69% | 59.50 | 65.80 | 105953 | 65574 | 10.01% |
| 2025-09-22 | 62.81 | 63.90 | 1.10 | 1.75% | 62.05 | 64.38 | 95633 | 60698 | 9.03% |
| 2025-09-19 | 68.80 | 62.80 | -6.98 | -10.00% | 62.80 | 68.80 | 184435 | 119746 | 17.42% |
| 2025-09-18 | 66.31 | 69.78 | 6.34 | 9.99% | 64.50 | 69.78 | 215829 | 147685 | 20.39% |
| 2025-09-17 | 61.21 | 63.44 | 1.66 | 2.69% | 60.50 | 64.35 | 127249 | 79540 | 12.02% |
| 2025-09-16 | 61.00 | 61.78 | 0.72 | 1.18% | 60.00 | 63.68 | 110684 | 68745 | 10.46% |
| 2025-09-15 | 60.40 | 61.06 | -0.87 | -1.40% | 59.93 | 61.94 | 92453 | 56320 | 8.73% |
| 2025-09-12 | 63.31 | 61.93 | -0.75 | -1.20% | 60.89 | 64.47 | 147058 | 92475 | 13.89% |
| 2025-09-11 | 62.06 | 62.68 | 1.08 | 1.75% | 60.30 | 63.55 | 192172 | 119099 | 18.15% |
| 2025-09-10 | 57.75 | 61.60 | 5.60 | 10.00% | 56.10 | 61.60 | 158095 | 93510 | 14.93% |
| 2025-09-09 | 57.01 | 56.00 | -1.60 | -2.78% | 55.21 | 58.37 | 93471 | 52904 | 8.83% |
| 2025-09-08 | 63.77 | 57.60 | -2.00 | -3.36% | 56.00 | 63.77 | 152322 | 88913 | 14.39% |