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 | 64.63 | 63.33 | 0.37 | 0.59% | 63.10 | 65.18 | 148432 | 94828 | 4.03% |
| 2025-12-15 | 63.74 | 62.96 | -1.14 | -1.78% | 62.90 | 64.09 | 86282 | 54795 | 2.34% |
| 2025-12-12 | 62.49 | 64.10 | 1.75 | 2.81% | 62.23 | 64.47 | 132027 | 84211 | 3.59% |
| 2025-12-11 | 63.72 | 62.35 | -1.38 | -2.17% | 62.35 | 63.98 | 90311 | 56941 | 2.45% |
| 2025-12-10 | 63.95 | 63.73 | -0.55 | -0.86% | 63.06 | 64.05 | 101976 | 64774 | 2.77% |
| 2025-12-09 | 65.40 | 64.28 | -1.30 | -1.98% | 64.00 | 65.86 | 132630 | 86024 | 3.60% |
| 2025-12-08 | 65.81 | 65.58 | -0.08 | -0.12% | 65.36 | 66.10 | 138380 | 90986 | 3.76% |
| 2025-12-05 | 65.50 | 65.66 | 0.36 | 0.55% | 64.60 | 66.10 | 111397 | 72767 | 3.03% |
| 2025-12-04 | 65.38 | 65.30 | -0.24 | -0.37% | 64.40 | 65.88 | 115713 | 75459 | 3.14% |
| 2025-12-03 | 67.88 | 65.54 | -1.49 | -2.22% | 65.50 | 67.88 | 173226 | 115157 | 4.70% |
| 2025-12-02 | 68.92 | 67.03 | -0.69 | -1.02% | 66.60 | 69.43 | 224183 | 151580 | 6.09% |
| 2025-12-01 | 65.49 | 67.72 | 2.34 | 3.58% | 64.50 | 68.86 | 297693 | 199208 | 8.08% |
| 2025-11-28 | 64.19 | 65.38 | 1.43 | 2.24% | 64.12 | 65.70 | 169949 | 110286 | 4.62% |
| 2025-11-27 | 63.90 | 63.95 | 0.00 | 0.00% | 63.37 | 64.45 | 100902 | 64521 | 2.74% |
| 2025-11-26 | 63.68 | 63.95 | 0.16 | 0.25% | 63.50 | 64.59 | 91199 | 58398 | 2.48% |
| 2025-11-25 | 63.57 | 63.79 | 0.75 | 1.19% | 63.30 | 64.88 | 122542 | 78699 | 3.33% |
| 2025-11-24 | 61.89 | 63.04 | 1.82 | 2.97% | 61.30 | 63.70 | 99019 | 61879 | 2.69% |
| 2025-11-21 | 62.05 | 61.22 | -1.68 | -2.67% | 60.94 | 62.88 | 110096 | 68039 | 2.99% |
| 2025-11-20 | 64.22 | 62.90 | -0.49 | -0.77% | 62.90 | 64.57 | 80630 | 51257 | 2.19% |
| 2025-11-19 | 64.33 | 63.39 | -0.59 | -0.92% | 63.13 | 64.66 | 86830 | 55401 | 2.36% |
| 2025-11-18 | 63.59 | 63.98 | 0.29 | 0.46% | 62.90 | 64.51 | 98671 | 63152 | 2.68% |
| 2025-11-17 | 63.00 | 63.69 | 0.69 | 1.10% | 62.87 | 63.83 | 69153 | 43916 | 1.88% |
| 2025-11-14 | 63.90 | 63.00 | -1.55 | -2.40% | 63.00 | 64.29 | 78126 | 49750 | 2.12% |
| 2025-11-13 | 63.98 | 64.55 | 0.93 | 1.46% | 63.53 | 64.71 | 72271 | 46427 | 1.96% |
| 2025-11-12 | 64.11 | 63.62 | -0.49 | -0.76% | 63.07 | 64.45 | 79266 | 50544 | 2.15% |
| 2025-11-11 | 65.83 | 64.11 | -1.49 | -2.27% | 63.98 | 66.19 | 102606 | 66497 | 2.79% |
| 2025-11-10 | 65.78 | 65.60 | 0.00 | 0.00% | 65.19 | 66.48 | 84128 | 55302 | 2.28% |
| 2025-11-07 | 66.31 | 65.60 | -1.37 | -2.05% | 65.51 | 66.50 | 88848 | 58496 | 2.41% |
| 2025-11-06 | 66.60 | 66.97 | 0.94 | 1.42% | 66.07 | 67.08 | 84229 | 56208 | 2.29% |
| 2025-11-05 | 66.00 | 66.03 | -0.98 | -1.46% | 65.02 | 66.76 | 101002 | 66574 | 2.74% |
| 2025-11-04 | 68.68 | 67.01 | -2.10 | -3.04% | 66.30 | 68.70 | 132470 | 89096 | 3.60% |
| 2025-11-03 | 69.23 | 69.11 | 0.35 | 0.51% | 68.25 | 69.62 | 119141 | 82072 | 3.24% |
| 2025-10-31 | 68.30 | 68.76 | 0.22 | 0.32% | 68.30 | 69.95 | 114857 | 79474 | 3.12% |
| 2025-10-30 | 70.20 | 68.54 | -1.84 | -2.61% | 68.51 | 70.22 | 150783 | 104417 | 4.09% |
| 2025-10-29 | 70.50 | 70.38 | -0.55 | -0.78% | 69.16 | 70.79 | 192208 | 134183 | 5.22% |
| 2025-10-28 | 70.59 | 70.93 | 1.31 | 1.88% | 70.09 | 72.19 | 192178 | 136654 | 5.22% |
| 2025-10-27 | 70.30 | 69.62 | 0.42 | 0.61% | 68.98 | 70.53 | 133859 | 93317 | 3.63% |
| 2025-10-24 | 68.00 | 69.20 | 1.83 | 2.72% | 67.80 | 69.21 | 133368 | 91429 | 3.62% |
| 2025-10-23 | 67.00 | 67.37 | 0.21 | 0.31% | 65.60 | 67.67 | 91891 | 60966 | 2.50% |
| 2025-10-22 | 67.78 | 67.16 | -0.94 | -1.38% | 66.69 | 67.99 | 89955 | 60509 | 2.44% |
| 2025-10-21 | 67.61 | 68.10 | 0.57 | 0.84% | 67.00 | 68.45 | 111193 | 75459 | 3.02% |
| 2025-10-20 | 67.35 | 67.53 | 1.29 | 1.95% | 67.03 | 68.29 | 113739 | 76921 | 3.09% |
| 2025-10-17 | 69.11 | 66.24 | -3.25 | -4.68% | 66.22 | 69.49 | 154037 | 103951 | 4.18% |
| 2025-10-16 | 70.05 | 69.49 | -1.26 | -1.78% | 69.10 | 70.24 | 121947 | 84919 | 3.31% |
| 2025-10-15 | 69.21 | 70.75 | 1.55 | 2.24% | 68.00 | 70.85 | 137740 | 96014 | 3.74% |
| 2025-10-14 | 72.93 | 69.20 | -2.63 | -3.66% | 68.97 | 73.95 | 203401 | 144950 | 5.52% |
| 2025-10-13 | 70.19 | 71.83 | -2.16 | -2.92% | 70.00 | 72.98 | 222569 | 159227 | 6.04% |
| 2025-10-10 | 78.78 | 73.99 | -5.73 | -7.19% | 73.40 | 78.80 | 330344 | 248564 | 8.97% |
| 2025-10-09 | 78.70 | 79.72 | 2.04 | 2.63% | 76.77 | 80.49 | 328404 | 259052 | 8.92% |
| 2025-09-30 | 74.47 | 77.68 | 3.54 | 4.77% | 74.33 | 77.85 | 308994 | 237890 | 8.39% |
| 2025-09-29 | 73.80 | 74.14 | 0.86 | 1.17% | 72.57 | 74.70 | 152670 | 112654 | 4.15% |
| 2025-09-26 | 75.93 | 73.28 | -3.32 | -4.33% | 73.25 | 76.23 | 199550 | 148585 | 5.42% |
| 2025-09-25 | 75.22 | 76.60 | 1.71 | 2.28% | 75.22 | 78.11 | 286498 | 220701 | 7.78% |
| 2025-09-24 | 72.25 | 74.89 | 2.21 | 3.04% | 71.85 | 74.95 | 217284 | 160401 | 5.90% |
| 2025-09-23 | 74.12 | 72.68 | -1.44 | -1.94% | 70.69 | 74.50 | 249421 | 180691 | 6.77% |
| 2025-09-22 | 74.00 | 74.12 | -0.14 | -0.19% | 73.40 | 75.07 | 189524 | 140700 | 5.15% |
| 2025-09-19 | 74.96 | 74.26 | -0.80 | -1.07% | 73.91 | 76.58 | 250297 | 188565 | 6.80% |
| 2025-09-18 | 79.09 | 75.06 | -2.72 | -3.50% | 73.50 | 79.93 | 455457 | 352017 | 12.37% |
| 2025-09-17 | 75.77 | 77.78 | 1.95 | 2.57% | 74.71 | 78.85 | 329338 | 255135 | 8.94% |
| 2025-09-16 | 74.92 | 75.83 | 0.53 | 0.70% | 74.30 | 76.61 | 236548 | 178871 | 6.42% |
| 2025-09-15 | 76.20 | 75.30 | 0.40 | 0.53% | 75.22 | 77.86 | 315128 | 240774 | 8.56% |
| 2025-09-12 | 74.50 | 74.90 | 0.60 | 0.81% | 74.34 | 76.27 | 267302 | 201080 | 7.26% |
| 2025-09-11 | 72.60 | 74.30 | 2.04 | 2.82% | 71.25 | 74.62 | 249309 | 183437 | 6.77% |
| 2025-09-10 | 72.68 | 72.26 | 0.30 | 0.42% | 72.01 | 73.70 | 158115 | 114950 | 4.29% |
| 2025-09-09 | 74.64 | 71.96 | -3.44 | -4.56% | 71.71 | 74.65 | 225059 | 163974 | 6.11% |
| 2025-09-08 | 73.50 | 75.40 | 1.75 | 2.38% | 73.08 | 75.97 | 275613 | 205933 | 7.48% |