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 | 71.76 | 70.55 | -1.21 | -1.69% | 70.41 | 71.94 | 178241 | 126242 | 0.75% |
| 2025-12-15 | 73.20 | 71.76 | -2.14 | -2.90% | 71.69 | 73.60 | 220404 | 159715 | 0.93% |
| 2025-12-12 | 73.50 | 73.90 | 0.17 | 0.23% | 72.83 | 74.08 | 259494 | 190821 | 1.10% |
| 2025-12-11 | 74.74 | 73.73 | -0.96 | -1.29% | 73.73 | 75.48 | 272533 | 202812 | 1.15% |
| 2025-12-10 | 72.46 | 74.69 | 2.24 | 3.09% | 72.35 | 74.80 | 390618 | 289171 | 1.65% |
| 2025-12-09 | 74.00 | 72.45 | -1.59 | -2.15% | 72.31 | 74.00 | 267236 | 195017 | 1.13% |
| 2025-12-08 | 73.44 | 74.04 | 0.88 | 1.20% | 72.80 | 74.38 | 334094 | 245704 | 1.41% |
| 2025-12-05 | 72.27 | 73.16 | 0.51 | 0.70% | 71.75 | 73.17 | 261873 | 189804 | 1.11% |
| 2025-12-04 | 71.24 | 72.65 | 2.38 | 3.39% | 71.24 | 73.33 | 437727 | 316786 | 1.85% |
| 2025-12-03 | 71.03 | 70.27 | -0.80 | -1.13% | 70.07 | 71.60 | 175219 | 123715 | 0.74% |
| 2025-12-02 | 71.78 | 71.07 | -0.92 | -1.28% | 71.01 | 71.81 | 212151 | 151320 | 0.90% |
| 2025-12-01 | 70.93 | 71.99 | 1.33 | 1.88% | 70.36 | 71.99 | 289139 | 206181 | 1.22% |
| 2025-11-28 | 70.37 | 70.66 | 0.54 | 0.77% | 69.90 | 70.88 | 185560 | 130866 | 0.78% |
| 2025-11-27 | 70.48 | 70.12 | -0.18 | -0.26% | 70.09 | 71.42 | 199939 | 141484 | 0.85% |
| 2025-11-26 | 69.86 | 70.30 | 0.49 | 0.70% | 69.41 | 70.85 | 226346 | 159333 | 0.96% |
| 2025-11-25 | 70.50 | 69.81 | 0.00 | 0.00% | 69.81 | 71.07 | 243518 | 171522 | 1.03% |
| 2025-11-24 | 70.00 | 69.81 | 0.21 | 0.30% | 68.90 | 70.45 | 265126 | 184771 | 1.12% |
| 2025-11-21 | 69.41 | 69.60 | -0.39 | -0.56% | 68.25 | 70.79 | 308886 | 214863 | 1.31% |
| 2025-11-20 | 71.18 | 69.99 | -1.01 | -1.42% | 69.95 | 71.48 | 176255 | 124398 | 0.75% |
| 2025-11-19 | 71.59 | 71.00 | -0.51 | -0.71% | 70.82 | 71.87 | 188597 | 134305 | 0.80% |
| 2025-11-18 | 71.49 | 71.51 | 0.01 | 0.01% | 71.10 | 71.85 | 183302 | 131102 | 0.78% |
| 2025-11-17 | 71.09 | 71.50 | 0.41 | 0.58% | 70.80 | 71.68 | 213802 | 152419 | 0.90% |
| 2025-11-14 | 72.30 | 71.09 | -1.31 | -1.81% | 71.09 | 72.50 | 191914 | 137688 | 0.81% |
| 2025-11-13 | 71.50 | 72.40 | 0.90 | 1.26% | 71.45 | 72.74 | 202051 | 145842 | 0.85% |
| 2025-11-12 | 72.04 | 71.50 | -0.63 | -0.87% | 71.22 | 72.58 | 219386 | 157622 | 0.93% |
| 2025-11-11 | 73.24 | 72.13 | -0.68 | -0.93% | 72.04 | 73.99 | 178229 | 129608 | 0.75% |
| 2025-11-10 | 73.68 | 72.81 | -0.77 | -1.05% | 72.33 | 74.24 | 214146 | 155902 | 0.91% |
| 2025-11-07 | 74.30 | 73.58 | -0.92 | -1.23% | 73.25 | 74.30 | 186519 | 137537 | 0.79% |
| 2025-11-06 | 73.19 | 74.50 | 1.40 | 1.92% | 73.01 | 74.75 | 261531 | 193889 | 1.11% |
| 2025-11-05 | 72.29 | 73.10 | 0.01 | 0.01% | 71.90 | 73.42 | 255811 | 186013 | 1.08% |
| 2025-11-04 | 74.49 | 73.09 | -1.76 | -2.35% | 72.52 | 74.70 | 331993 | 243411 | 1.40% |
| 2025-11-03 | 77.38 | 74.85 | -2.16 | -2.80% | 73.83 | 77.38 | 409994 | 307422 | 1.73% |
| 2025-10-31 | 77.05 | 77.01 | 0.01 | 0.01% | 76.95 | 79.60 | 383514 | 298894 | 1.62% |
| 2025-10-30 | 79.00 | 77.00 | -2.03 | -2.57% | 77.00 | 79.45 | 409853 | 320163 | 1.73% |
| 2025-10-29 | 77.38 | 79.03 | 1.72 | 2.22% | 77.31 | 79.03 | 341958 | 268020 | 1.45% |
| 2025-10-28 | 78.00 | 77.31 | -0.96 | -1.23% | 77.20 | 78.79 | 406930 | 316911 | 1.72% |
| 2025-10-27 | 79.07 | 78.27 | -0.11 | -0.14% | 77.32 | 79.73 | 467175 | 365818 | 1.98% |
| 2025-10-24 | 77.00 | 78.38 | -0.87 | -1.10% | 76.00 | 78.70 | 496534 | 385606 | 2.10% |
| 2025-10-23 | 78.70 | 79.25 | 0.00 | 0.00% | 77.40 | 79.55 | 260042 | 203644 | 1.10% |
| 2025-10-22 | 79.00 | 79.25 | -0.17 | -0.21% | 78.30 | 81.66 | 377076 | 301161 | 1.59% |
| 2025-10-21 | 78.65 | 79.42 | 0.88 | 1.12% | 77.94 | 79.96 | 255083 | 201804 | 1.08% |
| 2025-10-20 | 78.42 | 78.54 | 0.95 | 1.22% | 77.86 | 79.72 | 304144 | 239476 | 1.29% |
| 2025-10-17 | 80.79 | 77.59 | -3.19 | -3.95% | 77.47 | 80.88 | 374769 | 294692 | 1.58% |
| 2025-10-16 | 80.60 | 80.78 | 0.07 | 0.09% | 79.96 | 82.31 | 331310 | 268382 | 1.40% |
| 2025-10-15 | 79.05 | 80.71 | 1.56 | 1.97% | 78.18 | 81.19 | 398556 | 318051 | 1.69% |
| 2025-10-14 | 82.50 | 79.15 | -2.36 | -2.90% | 78.90 | 83.47 | 507765 | 409952 | 2.15% |
| 2025-10-13 | 80.35 | 81.51 | -2.82 | -3.34% | 79.80 | 82.57 | 658997 | 534548 | 2.79% |
| 2025-10-10 | 89.60 | 84.33 | -4.58 | -5.15% | 83.75 | 89.86 | 746273 | 647073 | 3.16% |
| 2025-10-09 | 84.80 | 88.91 | 5.09 | 6.07% | 84.09 | 91.00 | 906926 | 804602 | 3.83% |
| 2025-09-30 | 83.05 | 83.82 | 0.42 | 0.50% | 82.50 | 84.41 | 410834 | 342432 | 1.74% |
| 2025-09-29 | 82.01 | 83.40 | 1.86 | 2.28% | 80.57 | 83.50 | 503742 | 414200 | 2.13% |
| 2025-09-26 | 85.66 | 81.54 | -4.37 | -5.09% | 81.45 | 85.85 | 625683 | 521707 | 2.65% |
| 2025-09-25 | 87.00 | 85.91 | -0.42 | -0.49% | 85.10 | 89.65 | 679153 | 588904 | 2.87% |
| 2025-09-24 | 82.62 | 86.33 | 3.73 | 4.52% | 82.10 | 87.40 | 722554 | 617196 | 3.06% |
| 2025-09-23 | 81.80 | 82.60 | 0.81 | 0.99% | 80.75 | 83.94 | 602816 | 496207 | 2.55% |
| 2025-09-22 | 81.70 | 81.79 | 0.09 | 0.11% | 81.01 | 82.38 | 439900 | 358994 | 1.86% |
| 2025-09-19 | 82.70 | 81.70 | -0.90 | -1.09% | 81.60 | 84.00 | 559665 | 461752 | 2.37% |
| 2025-09-18 | 83.66 | 82.60 | -1.45 | -1.73% | 81.31 | 87.48 | 958787 | 812604 | 4.06% |
| 2025-09-17 | 83.50 | 84.05 | 0.56 | 0.67% | 82.48 | 84.44 | 596429 | 497188 | 2.52% |
| 2025-09-16 | 79.96 | 83.49 | 3.34 | 4.17% | 79.51 | 85.55 | 806533 | 664876 | 3.41% |
| 2025-09-15 | 79.60 | 80.15 | 0.47 | 0.59% | 79.35 | 82.17 | 522526 | 421515 | 2.21% |
| 2025-09-12 | 81.34 | 79.68 | -1.02 | -1.26% | 79.49 | 82.21 | 592316 | 477702 | 2.51% |
| 2025-09-11 | 79.00 | 80.70 | 1.18 | 1.48% | 77.89 | 81.12 | 576814 | 460448 | 2.44% |
| 2025-09-10 | 78.88 | 79.52 | 0.64 | 0.81% | 77.22 | 80.43 | 619240 | 488407 | 2.62% |
| 2025-09-09 | 80.51 | 78.88 | -3.13 | -3.82% | 78.46 | 80.90 | 785435 | 624631 | 3.32% |
| 2025-09-08 | 73.51 | 82.01 | 8.66 | 11.81% | 73.50 | 85.45 | 1202466 | 954999 | 5.09% |