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 | 69.00 | 67.73 | -1.28 | -1.85% | 66.66 | 69.34 | 271407 | 183456 | 1.35% |
| 2025-12-15 | 70.96 | 69.01 | -1.99 | -2.80% | 68.68 | 71.86 | 307313 | 214265 | 1.53% |
| 2025-12-12 | 71.00 | 71.00 | 0.49 | 0.69% | 69.40 | 72.09 | 333875 | 235998 | 1.66% |
| 2025-12-11 | 71.30 | 70.51 | -0.70 | -0.98% | 70.50 | 73.50 | 387543 | 279281 | 1.92% |
| 2025-12-10 | 72.39 | 71.21 | -0.27 | -0.38% | 69.85 | 72.40 | 300800 | 213167 | 1.49% |
| 2025-12-09 | 72.00 | 71.48 | -0.62 | -0.86% | 70.94 | 73.00 | 321122 | 230518 | 1.60% |
| 2025-12-08 | 69.14 | 72.10 | 2.97 | 4.30% | 69.00 | 72.88 | 489275 | 348579 | 2.43% |
| 2025-12-05 | 70.25 | 69.13 | -0.39 | -0.56% | 68.50 | 70.25 | 308889 | 213631 | 1.64% |
| 2025-12-04 | 69.22 | 69.52 | 0.30 | 0.43% | 67.96 | 69.76 | 285827 | 197065 | 1.51% |
| 2025-12-03 | 70.65 | 69.22 | -1.43 | -2.02% | 68.88 | 71.40 | 311468 | 217630 | 1.65% |
| 2025-12-02 | 71.80 | 70.65 | -1.73 | -2.39% | 70.11 | 71.82 | 324697 | 229566 | 1.72% |
| 2025-12-01 | 71.79 | 72.38 | 0.97 | 1.36% | 71.32 | 73.37 | 379219 | 274615 | 2.01% |
| 2025-11-28 | 70.01 | 71.41 | -0.28 | -0.39% | 69.24 | 72.57 | 456400 | 324752 | 2.42% |
| 2025-11-27 | 72.35 | 71.69 | -0.68 | -0.94% | 71.58 | 74.80 | 480154 | 350281 | 2.58% |
| 2025-11-26 | 72.74 | 72.37 | -0.13 | -0.18% | 71.88 | 73.89 | 349398 | 253554 | 1.88% |
| 2025-11-25 | 72.50 | 72.50 | 1.03 | 1.44% | 71.96 | 73.96 | 349365 | 254504 | 1.88% |
| 2025-11-24 | 72.27 | 71.47 | -0.27 | -0.38% | 70.16 | 72.98 | 428014 | 306083 | 2.30% |
| 2025-11-21 | 74.10 | 71.74 | -4.56 | -5.98% | 71.74 | 75.00 | 542401 | 395239 | 2.91% |
| 2025-11-20 | 79.05 | 76.30 | -2.70 | -3.42% | 76.00 | 79.58 | 494694 | 383295 | 2.66% |
| 2025-11-19 | 78.20 | 79.00 | 0.40 | 0.51% | 78.00 | 80.65 | 428567 | 339488 | 2.30% |
| 2025-11-18 | 83.46 | 78.60 | -4.85 | -5.81% | 77.77 | 85.20 | 761292 | 609557 | 4.09% |
| 2025-11-17 | 82.88 | 83.45 | 0.85 | 1.03% | 82.20 | 86.00 | 524290 | 438900 | 2.82% |
| 2025-11-14 | 85.90 | 82.60 | -4.77 | -5.46% | 82.51 | 86.88 | 691295 | 579252 | 3.71% |
| 2025-11-13 | 80.50 | 87.37 | 7.35 | 9.19% | 80.40 | 89.89 | 1081907 | 930340 | 5.81% |
| 2025-11-12 | 82.51 | 80.02 | -3.99 | -4.75% | 79.00 | 82.88 | 556232 | 448170 | 2.99% |
| 2025-11-11 | 84.24 | 84.01 | 0.16 | 0.19% | 83.35 | 87.60 | 568792 | 487239 | 3.06% |
| 2025-11-10 | 88.40 | 83.85 | -3.52 | -4.03% | 82.77 | 89.90 | 803642 | 690435 | 4.32% |
| 2025-11-07 | 85.00 | 87.37 | 2.21 | 2.60% | 83.20 | 88.80 | 799573 | 692588 | 4.30% |
| 2025-11-06 | 85.50 | 85.16 | -0.49 | -0.57% | 84.19 | 86.30 | 559687 | 476152 | 3.01% |
| 2025-11-05 | 77.00 | 85.65 | 6.37 | 8.03% | 76.50 | 86.37 | 902666 | 748455 | 4.85% |
| 2025-11-04 | 82.60 | 79.28 | -4.17 | -5.00% | 78.68 | 83.78 | 630610 | 507518 | 3.39% |
| 2025-11-03 | 82.04 | 83.45 | 0.27 | 0.32% | 80.50 | 85.50 | 712849 | 592541 | 3.83% |
| 2025-10-31 | 83.75 | 83.18 | -0.62 | -0.74% | 83.10 | 88.24 | 879815 | 753352 | 4.73% |
| 2025-10-30 | 83.60 | 83.80 | 0.21 | 0.25% | 81.85 | 86.93 | 1055764 | 888804 | 5.67% |
| 2025-10-29 | 77.03 | 83.59 | 6.06 | 7.82% | 77.03 | 83.99 | 974327 | 793314 | 5.23% |
| 2025-10-28 | 76.92 | 77.53 | 0.64 | 0.83% | 76.92 | 79.44 | 675267 | 527636 | 3.63% |
| 2025-10-27 | 80.00 | 76.89 | -3.36 | -4.19% | 75.00 | 80.61 | 1171689 | 906518 | 6.29% |
| 2025-10-24 | 78.56 | 80.25 | 1.76 | 2.24% | 77.50 | 80.30 | 697481 | 552612 | 3.75% |
| 2025-10-23 | 77.21 | 78.49 | 0.87 | 1.12% | 75.64 | 78.81 | 466815 | 361150 | 2.51% |
| 2025-10-22 | 77.63 | 77.62 | -1.03 | -1.31% | 76.00 | 79.20 | 416140 | 322162 | 2.24% |
| 2025-10-21 | 77.36 | 78.65 | 2.16 | 2.82% | 76.31 | 79.18 | 538237 | 421158 | 2.89% |
| 2025-10-20 | 77.65 | 76.49 | 0.20 | 0.26% | 75.63 | 79.29 | 555967 | 430077 | 2.99% |
| 2025-10-17 | 82.58 | 76.29 | -7.46 | -8.91% | 76.28 | 83.00 | 726552 | 568565 | 3.90% |
| 2025-10-16 | 80.28 | 83.75 | 2.52 | 3.10% | 79.36 | 84.87 | 758273 | 628572 | 4.07% |
| 2025-10-15 | 79.00 | 81.23 | 2.18 | 2.76% | 76.75 | 81.49 | 570657 | 451203 | 3.07% |
| 2025-10-14 | 83.45 | 79.05 | -4.32 | -5.18% | 77.58 | 85.64 | 831850 | 678007 | 4.47% |
| 2025-10-13 | 76.20 | 83.37 | 2.99 | 3.72% | 76.00 | 83.98 | 818110 | 665454 | 4.40% |
| 2025-10-10 | 88.10 | 80.38 | -9.89 | -10.96% | 79.89 | 88.29 | 1008752 | 834924 | 5.42% |
| 2025-10-09 | 91.14 | 90.27 | -0.73 | -0.80% | 88.10 | 94.44 | 907053 | 825131 | 4.87% |
| 2025-09-30 | 83.00 | 91.00 | 7.32 | 8.75% | 82.60 | 91.98 | 1088358 | 946097 | 5.85% |
| 2025-09-29 | 79.99 | 83.68 | 6.41 | 8.30% | 79.99 | 86.70 | 1081816 | 899681 | 5.81% |
| 2025-09-26 | 79.79 | 77.27 | -4.01 | -4.93% | 77.20 | 82.02 | 735763 | 583109 | 3.95% |
| 2025-09-25 | 76.04 | 81.28 | 4.94 | 6.47% | 76.03 | 83.88 | 1232462 | 984596 | 6.62% |
| 2025-09-24 | 73.71 | 76.34 | 2.53 | 3.43% | 71.87 | 77.48 | 984800 | 739522 | 5.29% |
| 2025-09-23 | 71.81 | 73.81 | 2.00 | 2.79% | 71.79 | 76.88 | 1079491 | 803220 | 5.80% |
| 2025-09-22 | 71.30 | 71.81 | 0.40 | 0.56% | 70.60 | 72.78 | 456679 | 326178 | 2.45% |
| 2025-09-19 | 70.44 | 71.41 | 0.93 | 1.32% | 70.30 | 73.86 | 786376 | 568315 | 4.22% |
| 2025-09-18 | 72.82 | 70.48 | -3.48 | -4.71% | 69.18 | 73.60 | 989055 | 707424 | 5.31% |
| 2025-09-17 | 72.87 | 73.96 | 0.42 | 0.57% | 71.75 | 75.64 | 902279 | 665083 | 4.85% |
| 2025-09-16 | 74.47 | 73.78 | -0.14 | -0.19% | 71.73 | 74.92 | 896199 | 655235 | 4.81% |
| 2025-09-15 | 75.99 | 73.92 | 0.11 | 0.15% | 73.66 | 80.94 | 1341130 | 1034121 | 7.20% |
| 2025-09-12 | 72.00 | 73.81 | 2.11 | 2.94% | 71.00 | 76.98 | 1230351 | 906902 | 6.61% |
| 2025-09-11 | 69.90 | 71.70 | 1.55 | 2.21% | 68.13 | 72.71 | 1059155 | 753103 | 5.69% |
| 2025-09-10 | 70.00 | 70.15 | -2.08 | -2.88% | 69.00 | 71.30 | 1091632 | 764021 | 5.86% |
| 2025-09-09 | 73.10 | 72.23 | -2.72 | -3.63% | 71.60 | 74.88 | 1051747 | 767380 | 5.65% |
| 2025-09-08 | 81.00 | 74.95 | -3.05 | -3.91% | 72.98 | 81.00 | 1813005 | 1377072 | 9.74% |