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 | 64.06 | 63.21 | -0.97 | -1.51% | 62.67 | 64.58 | 62161 | 39368 | 1.15% |
| 2025-12-15 | 65.00 | 64.18 | -1.41 | -2.15% | 64.15 | 65.87 | 68006 | 44116 | 1.25% |
| 2025-12-12 | 64.42 | 65.59 | 0.84 | 1.30% | 63.50 | 65.78 | 89812 | 58193 | 1.66% |
| 2025-12-11 | 66.00 | 64.75 | -1.17 | -1.77% | 64.75 | 66.39 | 73958 | 48500 | 1.36% |
| 2025-12-10 | 65.18 | 65.92 | 0.52 | 0.80% | 64.51 | 66.18 | 79008 | 51670 | 1.46% |
| 2025-12-09 | 65.56 | 65.40 | -0.36 | -0.55% | 65.13 | 66.78 | 91972 | 60558 | 1.70% |
| 2025-12-08 | 64.65 | 65.76 | 1.26 | 1.95% | 64.58 | 65.93 | 90748 | 59404 | 1.67% |
| 2025-12-05 | 64.50 | 64.50 | -0.03 | -0.05% | 63.60 | 64.78 | 61476 | 39512 | 1.13% |
| 2025-12-04 | 64.00 | 64.53 | 0.73 | 1.14% | 63.17 | 65.15 | 70776 | 45510 | 1.31% |
| 2025-12-03 | 64.13 | 63.80 | -0.31 | -0.48% | 63.59 | 64.67 | 53662 | 34371 | 0.99% |
| 2025-12-02 | 64.84 | 64.11 | -1.13 | -1.73% | 63.91 | 65.00 | 60703 | 39059 | 1.12% |
| 2025-12-01 | 64.69 | 65.24 | 0.56 | 0.87% | 64.27 | 65.26 | 85981 | 55672 | 1.59% |
| 2025-11-28 | 64.03 | 64.68 | 0.63 | 0.98% | 63.60 | 64.90 | 59107 | 38118 | 1.09% |
| 2025-11-27 | 64.08 | 64.05 | -0.07 | -0.11% | 63.98 | 65.92 | 99751 | 64907 | 1.84% |
| 2025-11-26 | 63.70 | 64.12 | 0.18 | 0.28% | 63.19 | 64.95 | 85430 | 54881 | 1.58% |
| 2025-11-25 | 62.99 | 63.94 | 1.45 | 2.32% | 62.93 | 65.07 | 99233 | 63420 | 1.83% |
| 2025-11-24 | 62.89 | 62.49 | 0.11 | 0.18% | 61.72 | 63.02 | 74200 | 46276 | 1.37% |
| 2025-11-21 | 63.39 | 62.38 | -1.97 | -3.06% | 62.38 | 63.98 | 90586 | 57253 | 1.67% |
| 2025-11-20 | 66.47 | 64.35 | -1.22 | -1.86% | 64.21 | 66.68 | 84770 | 55124 | 1.56% |
| 2025-11-19 | 65.00 | 65.57 | 0.46 | 0.71% | 64.72 | 66.49 | 89664 | 58911 | 1.65% |
| 2025-11-18 | 64.54 | 65.11 | 0.43 | 0.66% | 64.06 | 66.36 | 93048 | 60805 | 1.72% |
| 2025-11-17 | 64.64 | 64.68 | 0.08 | 0.12% | 64.21 | 65.19 | 61057 | 39455 | 1.13% |
| 2025-11-14 | 66.00 | 64.60 | -2.18 | -3.26% | 64.51 | 66.00 | 91769 | 59964 | 1.69% |
| 2025-11-13 | 65.60 | 66.78 | 1.18 | 1.80% | 65.31 | 67.58 | 101762 | 67706 | 1.88% |
| 2025-11-12 | 66.00 | 65.60 | -1.10 | -1.65% | 65.10 | 66.60 | 102989 | 67634 | 1.90% |
| 2025-11-11 | 68.33 | 66.70 | -0.92 | -1.36% | 66.40 | 68.80 | 106144 | 71527 | 1.96% |
| 2025-11-10 | 68.61 | 67.62 | -0.62 | -0.91% | 66.85 | 69.44 | 116323 | 78840 | 2.15% |
| 2025-11-07 | 68.65 | 68.24 | -1.41 | -2.02% | 67.90 | 68.98 | 112142 | 76675 | 2.07% |
| 2025-11-06 | 68.18 | 69.65 | 2.12 | 3.14% | 68.06 | 69.89 | 163090 | 112701 | 3.01% |
| 2025-11-05 | 67.13 | 67.53 | -0.51 | -0.75% | 66.06 | 67.89 | 124697 | 83579 | 2.30% |
| 2025-11-04 | 68.96 | 68.04 | -0.92 | -1.33% | 67.34 | 69.35 | 120181 | 82138 | 2.22% |
| 2025-11-03 | 69.79 | 68.96 | -0.82 | -1.18% | 67.67 | 70.20 | 137412 | 94398 | 2.53% |
| 2025-10-31 | 71.60 | 69.78 | -2.01 | -2.80% | 69.67 | 72.34 | 165984 | 117141 | 3.06% |
| 2025-10-30 | 73.60 | 71.79 | -1.95 | -2.64% | 71.68 | 74.00 | 161465 | 117183 | 2.98% |
| 2025-10-29 | 73.99 | 73.74 | -0.34 | -0.46% | 72.74 | 74.81 | 162371 | 119318 | 2.99% |
| 2025-10-28 | 74.39 | 74.08 | -0.88 | -1.17% | 73.50 | 75.78 | 177505 | 132689 | 3.27% |
| 2025-10-27 | 75.57 | 74.96 | -0.50 | -0.66% | 73.02 | 76.03 | 252379 | 188438 | 4.66% |
| 2025-10-24 | 74.66 | 75.46 | 1.20 | 1.62% | 72.35 | 75.63 | 262695 | 194739 | 4.85% |
| 2025-10-23 | 74.40 | 74.26 | -0.94 | -1.25% | 72.90 | 75.10 | 145851 | 107649 | 2.69% |
| 2025-10-22 | 76.97 | 75.20 | -2.50 | -3.22% | 74.45 | 77.21 | 191247 | 144044 | 3.53% |
| 2025-10-21 | 78.99 | 77.70 | -1.09 | -1.38% | 77.52 | 81.81 | 306354 | 241495 | 5.65% |
| 2025-10-20 | 79.00 | 78.79 | 2.99 | 3.94% | 78.07 | 82.48 | 368033 | 295128 | 6.79% |
| 2025-10-17 | 77.90 | 75.80 | -2.65 | -3.38% | 75.57 | 81.45 | 252066 | 195734 | 4.65% |
| 2025-10-16 | 80.00 | 78.45 | -2.54 | -3.14% | 77.81 | 80.56 | 282232 | 223296 | 5.21% |
| 2025-10-15 | 75.69 | 80.99 | 6.29 | 8.42% | 75.69 | 81.99 | 433302 | 345560 | 7.99% |
| 2025-10-14 | 77.77 | 74.70 | -2.85 | -3.68% | 74.31 | 78.39 | 325597 | 247783 | 6.01% |
| 2025-10-13 | 72.12 | 77.55 | 3.50 | 4.73% | 71.06 | 79.59 | 457030 | 350813 | 8.43% |
| 2025-10-10 | 74.08 | 74.05 | 3.92 | 5.59% | 73.25 | 79.27 | 440540 | 333774 | 8.13% |
| 2025-10-09 | 70.19 | 70.13 | 0.69 | 0.99% | 69.10 | 72.08 | 184873 | 130718 | 3.41% |
| 2025-09-30 | 69.80 | 69.44 | -0.01 | -0.01% | 68.97 | 71.05 | 150570 | 105240 | 2.78% |
| 2025-09-29 | 69.46 | 69.45 | -0.35 | -0.50% | 67.74 | 69.60 | 145361 | 99960 | 2.68% |
| 2025-09-26 | 70.31 | 69.80 | -0.93 | -1.31% | 69.60 | 71.66 | 147970 | 104246 | 2.73% |
| 2025-09-25 | 71.50 | 70.73 | -1.30 | -1.80% | 69.63 | 71.55 | 199021 | 140553 | 3.67% |
| 2025-09-24 | 67.02 | 72.03 | 4.48 | 6.63% | 66.81 | 73.50 | 326470 | 231086 | 6.02% |
| 2025-09-23 | 67.76 | 67.55 | -0.22 | -0.32% | 65.42 | 68.38 | 167415 | 111661 | 3.09% |
| 2025-09-22 | 65.92 | 67.77 | 1.53 | 2.31% | 65.92 | 67.99 | 146897 | 98852 | 2.71% |
| 2025-09-19 | 67.56 | 66.24 | -1.24 | -1.84% | 66.12 | 68.83 | 152281 | 102664 | 2.81% |
| 2025-09-18 | 67.24 | 67.48 | 0.18 | 0.27% | 66.00 | 69.62 | 230750 | 157157 | 4.26% |
| 2025-09-17 | 67.44 | 67.30 | -0.10 | -0.15% | 66.35 | 67.98 | 151276 | 101666 | 2.79% |
| 2025-09-16 | 66.40 | 67.40 | 0.94 | 1.41% | 66.16 | 68.17 | 151712 | 101820 | 2.80% |
| 2025-09-15 | 69.09 | 66.88 | -0.83 | -1.23% | 66.14 | 69.80 | 181891 | 122184 | 3.36% |
| 2025-09-12 | 69.50 | 67.71 | 2.44 | 3.74% | 66.90 | 71.66 | 326803 | 224660 | 6.03% |
| 2025-09-11 | 62.87 | 65.27 | 2.12 | 3.36% | 62.68 | 65.70 | 154777 | 99829 | 2.85% |
| 2025-09-10 | 63.35 | 63.15 | 0.19 | 0.30% | 62.60 | 64.29 | 96785 | 61428 | 1.79% |
| 2025-09-09 | 64.01 | 62.96 | -1.69 | -2.61% | 62.01 | 64.01 | 104545 | 65804 | 1.93% |
| 2025-09-08 | 63.52 | 64.65 | 1.43 | 2.26% | 62.60 | 64.99 | 143979 | 92010 | 2.66% |