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 | 66.31 | 69.06 | 3.04 | 4.60% | 66.31 | 69.98 | 82353 | 56628 | 3.53% |
| 2025-12-15 | 67.35 | 66.02 | -1.09 | -1.62% | 66.02 | 67.78 | 38841 | 25941 | 1.66% |
| 2025-12-12 | 69.29 | 67.11 | -2.24 | -3.23% | 65.69 | 69.63 | 74128 | 49734 | 3.17% |
| 2025-12-11 | 68.08 | 69.35 | 0.02 | 0.03% | 67.60 | 70.56 | 70264 | 48567 | 3.01% |
| 2025-12-10 | 69.96 | 69.33 | -0.57 | -0.82% | 68.60 | 70.38 | 36800 | 25516 | 1.58% |
| 2025-12-09 | 70.46 | 69.90 | -0.85 | -1.20% | 69.81 | 71.56 | 32317 | 22766 | 1.38% |
| 2025-12-08 | 70.65 | 70.75 | 0.50 | 0.71% | 69.70 | 71.23 | 43988 | 30996 | 1.88% |
| 2025-12-05 | 65.66 | 70.25 | 4.65 | 7.09% | 64.48 | 70.50 | 86511 | 59164 | 3.70% |
| 2025-12-04 | 66.55 | 65.60 | -1.38 | -2.06% | 65.05 | 66.88 | 38671 | 25479 | 1.66% |
| 2025-12-03 | 67.38 | 66.98 | -0.38 | -0.56% | 64.50 | 67.78 | 45893 | 30344 | 1.97% |
| 2025-12-02 | 69.04 | 67.36 | -2.02 | -2.91% | 67.26 | 69.38 | 34619 | 23573 | 1.48% |
| 2025-12-01 | 67.25 | 69.38 | 1.71 | 2.53% | 66.93 | 69.98 | 60622 | 41626 | 2.60% |
| 2025-11-28 | 67.11 | 67.67 | 0.59 | 0.88% | 66.34 | 68.15 | 36597 | 24662 | 1.57% |
| 2025-11-27 | 66.18 | 67.08 | 0.90 | 1.36% | 65.90 | 68.20 | 53475 | 36119 | 2.29% |
| 2025-11-26 | 65.76 | 66.18 | 0.43 | 0.65% | 65.50 | 67.40 | 35949 | 23925 | 1.54% |
| 2025-11-25 | 66.79 | 65.75 | -1.00 | -1.50% | 65.70 | 67.85 | 51533 | 34319 | 2.21% |
| 2025-11-24 | 66.64 | 66.75 | 0.40 | 0.60% | 66.15 | 67.85 | 35990 | 24093 | 1.54% |
| 2025-11-21 | 67.03 | 66.35 | -1.44 | -2.12% | 66.10 | 68.39 | 45589 | 30684 | 1.95% |
| 2025-11-20 | 69.85 | 67.79 | -2.11 | -3.02% | 67.40 | 70.39 | 49135 | 33604 | 2.10% |
| 2025-11-19 | 69.24 | 69.90 | 0.10 | 0.14% | 69.24 | 72.18 | 50223 | 35469 | 2.15% |
| 2025-11-18 | 68.49 | 69.80 | 1.65 | 2.42% | 67.71 | 71.32 | 69800 | 48632 | 2.99% |
| 2025-11-17 | 71.01 | 68.15 | -3.38 | -4.73% | 67.40 | 71.30 | 96781 | 66495 | 4.14% |
| 2025-11-14 | 72.55 | 71.53 | -1.42 | -1.95% | 71.53 | 73.80 | 57318 | 41520 | 2.45% |
| 2025-11-13 | 73.00 | 72.95 | -0.05 | -0.07% | 71.68 | 73.50 | 65600 | 47664 | 2.81% |
| 2025-11-12 | 76.99 | 73.00 | -3.28 | -4.30% | 71.70 | 78.15 | 113951 | 84819 | 4.88% |
| 2025-11-11 | 74.77 | 76.28 | -0.21 | -0.27% | 74.52 | 78.84 | 88740 | 68019 | 3.80% |
| 2025-11-10 | 78.00 | 76.49 | -1.36 | -1.75% | 76.16 | 82.52 | 138666 | 110105 | 5.94% |
| 2025-11-07 | 74.56 | 77.85 | 3.29 | 4.41% | 73.44 | 77.87 | 118154 | 89434 | 5.06% |
| 2025-11-06 | 71.60 | 74.56 | 3.09 | 4.32% | 70.80 | 74.88 | 85298 | 62528 | 3.65% |
| 2025-11-05 | 70.88 | 71.47 | -0.30 | -0.42% | 69.91 | 72.66 | 52609 | 37362 | 2.25% |
| 2025-11-04 | 73.27 | 71.77 | -2.31 | -3.12% | 71.60 | 74.28 | 55948 | 40408 | 2.40% |
| 2025-11-03 | 72.23 | 74.08 | 1.06 | 1.45% | 72.22 | 75.65 | 81929 | 60776 | 3.51% |
| 2025-10-31 | 70.24 | 73.02 | 2.77 | 3.94% | 69.24 | 73.57 | 89849 | 64745 | 3.85% |
| 2025-10-30 | 73.25 | 70.25 | -4.23 | -5.68% | 70.00 | 74.47 | 109678 | 78270 | 4.70% |
| 2025-10-29 | 73.80 | 74.48 | 4.35 | 6.20% | 70.23 | 76.94 | 150518 | 110376 | 6.45% |
| 2025-10-28 | 71.00 | 70.13 | -0.64 | -0.90% | 69.90 | 73.01 | 96884 | 69200 | 4.15% |
| 2025-10-27 | 68.78 | 70.77 | 3.40 | 5.05% | 68.78 | 71.56 | 108749 | 76572 | 4.66% |
| 2025-10-24 | 65.50 | 67.37 | 1.60 | 2.43% | 65.50 | 68.47 | 83528 | 56225 | 3.58% |
| 2025-10-23 | 66.13 | 65.77 | -0.73 | -1.10% | 64.11 | 67.69 | 61688 | 40266 | 2.64% |
| 2025-10-22 | 66.80 | 66.50 | -0.27 | -0.40% | 65.73 | 67.50 | 41969 | 27916 | 1.80% |
| 2025-10-21 | 66.61 | 66.77 | 0.22 | 0.33% | 66.28 | 67.26 | 39774 | 26543 | 1.70% |
| 2025-10-20 | 67.40 | 66.55 | 0.04 | 0.06% | 65.89 | 68.20 | 42124 | 28199 | 1.80% |
| 2025-10-17 | 67.99 | 66.51 | -1.69 | -2.48% | 66.51 | 68.68 | 57815 | 39081 | 2.48% |
| 2025-10-16 | 68.00 | 68.20 | -0.29 | -0.42% | 67.64 | 69.84 | 58582 | 40171 | 2.51% |
| 2025-10-15 | 68.00 | 68.49 | 2.38 | 3.60% | 65.98 | 69.40 | 76411 | 52106 | 3.27% |
| 2025-10-14 | 68.36 | 66.11 | -2.39 | -3.49% | 66.11 | 70.77 | 93407 | 63864 | 4.00% |
| 2025-10-13 | 65.11 | 68.50 | -0.34 | -0.49% | 65.11 | 69.55 | 92184 | 62633 | 3.95% |
| 2025-10-10 | 74.81 | 68.84 | -3.89 | -5.35% | 68.53 | 75.95 | 126530 | 89917 | 5.42% |
| 2025-10-09 | 74.03 | 72.73 | -1.67 | -2.24% | 72.58 | 75.18 | 91639 | 67278 | 3.92% |
| 2025-09-30 | 77.01 | 74.40 | -1.30 | -1.72% | 74.14 | 77.57 | 89097 | 66858 | 3.82% |
| 2025-09-29 | 75.53 | 75.70 | 0.10 | 0.13% | 75.00 | 76.30 | 66189 | 50018 | 2.83% |
| 2025-09-26 | 77.01 | 75.60 | -2.50 | -3.20% | 73.79 | 78.09 | 119395 | 90306 | 5.11% |
| 2025-09-25 | 78.04 | 78.10 | -0.63 | -0.80% | 78.01 | 80.68 | 100331 | 79424 | 4.30% |
| 2025-09-24 | 80.00 | 78.73 | -0.31 | -0.39% | 76.77 | 80.29 | 99917 | 78126 | 4.28% |
| 2025-09-23 | 80.12 | 79.04 | -1.16 | -1.45% | 77.06 | 81.20 | 110812 | 87479 | 4.75% |
| 2025-09-22 | 80.70 | 80.20 | -0.50 | -0.62% | 79.45 | 82.30 | 123634 | 99661 | 5.29% |
| 2025-09-19 | 87.00 | 80.70 | -5.10 | -5.94% | 79.68 | 88.54 | 246386 | 203734 | 10.55% |
| 2025-09-18 | 87.00 | 85.80 | -2.07 | -2.36% | 85.00 | 90.68 | 174872 | 153588 | 7.49% |
| 2025-09-17 | 87.00 | 87.87 | 2.03 | 2.36% | 84.89 | 89.19 | 169698 | 147324 | 7.27% |
| 2025-09-16 | 82.71 | 85.84 | 3.60 | 4.38% | 80.86 | 86.96 | 244094 | 203878 | 10.45% |
| 2025-09-15 | 70.60 | 82.24 | 13.71 | 20.01% | 69.02 | 82.24 | 252847 | 190353 | 10.83% |
| 2025-09-12 | 69.50 | 68.53 | -0.69 | -1.00% | 68.33 | 70.20 | 145480 | 100523 | 6.23% |
| 2025-09-11 | 63.90 | 69.22 | 4.25 | 6.54% | 62.11 | 71.98 | 219410 | 149178 | 9.40% |
| 2025-09-10 | 62.00 | 64.97 | 1.33 | 2.09% | 59.58 | 65.88 | 186803 | 118819 | 8.00% |
| 2025-09-09 | 65.79 | 63.64 | -0.27 | -0.42% | 62.50 | 67.56 | 243716 | 158678 | 10.44% |
| 2025-09-08 | 65.40 | 63.91 | -0.44 | -0.68% | 61.66 | 65.98 | 139349 | 89062 | 5.97% |