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 | 78.33 | 76.24 | -1.47 | -1.89% | 75.89 | 79.54 | 180526 | 139705 | 4.44% |
| 2025-12-15 | 79.00 | 77.71 | -0.29 | -0.37% | 76.57 | 79.00 | 140860 | 109332 | 3.47% |
| 2025-12-12 | 75.53 | 78.00 | 2.08 | 2.74% | 74.43 | 78.30 | 238420 | 183269 | 5.87% |
| 2025-12-11 | 73.51 | 75.92 | 2.21 | 3.00% | 73.30 | 78.11 | 295742 | 225079 | 7.28% |
| 2025-12-10 | 72.60 | 73.71 | 0.62 | 0.85% | 71.61 | 74.03 | 109794 | 80065 | 2.70% |
| 2025-12-09 | 72.72 | 73.09 | -0.31 | -0.42% | 72.41 | 74.00 | 83782 | 61189 | 2.06% |
| 2025-12-08 | 73.34 | 73.40 | 0.06 | 0.08% | 73.12 | 74.00 | 105361 | 77449 | 2.59% |
| 2025-12-05 | 75.00 | 73.34 | -1.95 | -2.59% | 72.33 | 75.00 | 137373 | 100541 | 3.38% |
| 2025-12-04 | 71.50 | 75.29 | 4.11 | 5.77% | 71.00 | 76.61 | 210922 | 156597 | 5.19% |
| 2025-12-03 | 72.21 | 71.18 | -1.10 | -1.52% | 70.70 | 72.37 | 66823 | 47669 | 1.64% |
| 2025-12-02 | 73.66 | 72.28 | -1.65 | -2.23% | 72.18 | 73.72 | 70260 | 51127 | 1.73% |
| 2025-12-01 | 72.59 | 73.93 | 1.33 | 1.83% | 72.25 | 74.14 | 89677 | 65782 | 2.21% |
| 2025-11-28 | 72.87 | 72.60 | -0.50 | -0.68% | 71.04 | 73.18 | 86364 | 62316 | 2.12% |
| 2025-11-27 | 73.31 | 73.10 | -0.53 | -0.72% | 72.87 | 74.25 | 103269 | 76016 | 2.54% |
| 2025-11-26 | 72.88 | 73.63 | 0.73 | 1.00% | 72.19 | 74.28 | 119130 | 87058 | 2.93% |
| 2025-11-25 | 71.51 | 72.90 | 1.55 | 2.17% | 71.20 | 74.38 | 122972 | 90120 | 3.03% |
| 2025-11-24 | 70.00 | 71.35 | 1.59 | 2.28% | 69.20 | 72.22 | 72721 | 51437 | 1.79% |
| 2025-11-21 | 72.50 | 69.76 | -3.17 | -4.35% | 69.70 | 72.70 | 92824 | 65660 | 2.28% |
| 2025-11-20 | 73.25 | 72.93 | 0.05 | 0.07% | 71.93 | 73.45 | 74905 | 54442 | 1.84% |
| 2025-11-19 | 72.10 | 72.88 | 0.64 | 0.89% | 71.08 | 73.38 | 86850 | 62617 | 2.14% |
| 2025-11-18 | 72.10 | 72.24 | 0.02 | 0.03% | 71.60 | 72.86 | 56385 | 40694 | 1.39% |
| 2025-11-17 | 70.68 | 72.22 | 1.56 | 2.21% | 70.68 | 72.89 | 83131 | 59888 | 2.05% |
| 2025-11-14 | 70.22 | 70.66 | -0.09 | -0.13% | 70.20 | 72.25 | 67944 | 48514 | 1.67% |
| 2025-11-13 | 70.18 | 70.75 | 0.62 | 0.88% | 69.91 | 71.43 | 59693 | 42091 | 1.47% |
| 2025-11-12 | 71.70 | 70.13 | -1.67 | -2.33% | 69.62 | 71.70 | 80680 | 56866 | 1.98% |
| 2025-11-11 | 73.00 | 71.80 | -0.78 | -1.07% | 71.50 | 73.18 | 65105 | 46939 | 1.60% |
| 2025-11-10 | 72.43 | 72.58 | 0.25 | 0.35% | 72.19 | 73.20 | 61120 | 44342 | 1.50% |
| 2025-11-07 | 72.72 | 72.33 | -1.01 | -1.38% | 72.05 | 72.96 | 56271 | 40761 | 1.38% |
| 2025-11-06 | 73.78 | 73.34 | 0.54 | 0.74% | 73.18 | 74.41 | 68499 | 50457 | 1.69% |
| 2025-11-05 | 72.15 | 72.80 | -0.66 | -0.90% | 72.01 | 73.18 | 59918 | 43518 | 1.47% |
| 2025-11-04 | 74.45 | 73.46 | -1.49 | -1.99% | 73.07 | 74.90 | 64139 | 47379 | 1.58% |
| 2025-11-03 | 74.70 | 74.95 | -0.69 | -0.91% | 74.03 | 75.75 | 72134 | 53853 | 1.77% |
| 2025-10-31 | 75.02 | 75.64 | 0.33 | 0.44% | 74.40 | 76.29 | 91332 | 69038 | 2.25% |
| 2025-10-30 | 76.21 | 75.31 | -1.62 | -2.11% | 75.01 | 76.78 | 109939 | 83385 | 2.70% |
| 2025-10-29 | 77.00 | 76.93 | 1.58 | 2.10% | 76.42 | 78.50 | 143761 | 111316 | 3.54% |
| 2025-10-28 | 76.30 | 75.35 | -0.95 | -1.25% | 75.35 | 76.94 | 92613 | 70523 | 2.28% |
| 2025-10-27 | 76.06 | 76.30 | 0.64 | 0.85% | 75.75 | 77.35 | 115417 | 88211 | 2.84% |
| 2025-10-24 | 73.88 | 75.66 | 2.32 | 3.16% | 73.87 | 76.28 | 118314 | 88755 | 2.91% |
| 2025-10-23 | 73.87 | 73.34 | -0.66 | -0.89% | 72.48 | 73.87 | 72333 | 52744 | 1.78% |
| 2025-10-22 | 75.13 | 74.00 | -1.53 | -2.03% | 73.52 | 75.13 | 90171 | 67025 | 2.22% |
| 2025-10-21 | 74.52 | 75.53 | 0.54 | 0.72% | 73.89 | 75.97 | 108208 | 81070 | 2.66% |
| 2025-10-20 | 74.13 | 74.99 | 3.48 | 4.87% | 73.18 | 77.38 | 173351 | 130317 | 4.26% |
| 2025-10-17 | 74.00 | 71.51 | -2.94 | -3.95% | 71.50 | 74.45 | 119799 | 86934 | 2.95% |
| 2025-10-16 | 76.19 | 74.45 | -2.26 | -2.95% | 74.18 | 76.34 | 100020 | 75185 | 2.46% |
| 2025-10-15 | 75.99 | 76.71 | 0.69 | 0.91% | 75.09 | 76.83 | 90158 | 68518 | 2.22% |
| 2025-10-14 | 78.98 | 76.02 | -2.63 | -3.34% | 75.60 | 79.50 | 159711 | 123087 | 3.93% |
| 2025-10-13 | 74.48 | 78.65 | 0.81 | 1.04% | 74.08 | 79.09 | 142040 | 109943 | 3.49% |
| 2025-10-10 | 81.50 | 77.84 | -5.11 | -6.16% | 77.51 | 81.94 | 222655 | 176355 | 5.48% |
| 2025-10-09 | 83.55 | 82.95 | 0.20 | 0.24% | 82.38 | 84.40 | 231153 | 192715 | 5.69% |
| 2025-09-30 | 80.03 | 82.75 | 3.15 | 3.96% | 79.92 | 83.17 | 203820 | 166959 | 5.01% |
| 2025-09-29 | 80.58 | 79.60 | -0.66 | -0.82% | 78.66 | 80.99 | 128355 | 102005 | 3.16% |
| 2025-09-26 | 82.02 | 80.26 | -2.52 | -3.04% | 80.12 | 82.78 | 162410 | 131923 | 4.00% |
| 2025-09-25 | 82.60 | 82.78 | -0.01 | -0.01% | 81.42 | 83.34 | 191884 | 158384 | 4.72% |
| 2025-09-24 | 82.87 | 82.79 | 0.00 | 0.00% | 81.00 | 83.74 | 256356 | 211482 | 6.31% |
| 2025-09-23 | 81.00 | 82.79 | 1.99 | 2.46% | 80.00 | 83.00 | 287497 | 234126 | 7.07% |
| 2025-09-22 | 78.00 | 80.80 | 3.20 | 4.12% | 77.07 | 81.38 | 225363 | 180393 | 5.54% |
| 2025-09-19 | 77.71 | 77.60 | 0.06 | 0.08% | 77.17 | 78.99 | 130277 | 101649 | 3.21% |
| 2025-09-18 | 79.50 | 77.54 | -1.35 | -1.71% | 76.62 | 80.75 | 216119 | 171499 | 5.32% |
| 2025-09-17 | 79.14 | 78.89 | -0.85 | -1.07% | 78.00 | 79.75 | 138991 | 109561 | 3.42% |
| 2025-09-16 | 78.58 | 79.74 | 1.73 | 2.22% | 78.12 | 81.58 | 213538 | 171138 | 5.25% |
| 2025-09-15 | 79.88 | 78.01 | -0.34 | -0.43% | 77.92 | 80.12 | 127136 | 99745 | 3.13% |
| 2025-09-12 | 77.97 | 78.35 | 0.48 | 0.62% | 77.32 | 79.85 | 199920 | 156911 | 4.92% |
| 2025-09-11 | 74.95 | 77.87 | 2.65 | 3.52% | 74.50 | 78.40 | 189595 | 146188 | 4.66% |
| 2025-09-10 | 74.86 | 75.22 | 0.36 | 0.48% | 74.86 | 75.94 | 88063 | 66354 | 2.17% |
| 2025-09-09 | 76.81 | 74.86 | -1.85 | -2.41% | 74.56 | 76.81 | 107172 | 80831 | 2.64% |
| 2025-09-08 | 76.00 | 76.71 | 0.10 | 0.13% | 75.63 | 77.46 | 129748 | 99215 | 3.19% |