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 | 68.50 | 66.88 | -1.62 | -2.36% | 66.80 | 68.83 | 70267 | 47345 | 3.71% |
| 2025-12-15 | 71.34 | 68.50 | -3.16 | -4.41% | 68.50 | 71.34 | 107448 | 74301 | 5.67% |
| 2025-12-12 | 71.06 | 71.66 | 0.62 | 0.87% | 70.51 | 73.20 | 96049 | 69057 | 5.07% |
| 2025-12-11 | 71.74 | 71.04 | -0.49 | -0.69% | 71.01 | 72.69 | 51850 | 37130 | 2.74% |
| 2025-12-10 | 73.00 | 71.53 | -1.72 | -2.35% | 71.08 | 73.00 | 60469 | 43327 | 3.19% |
| 2025-12-09 | 73.10 | 73.25 | 0.16 | 0.22% | 72.82 | 74.55 | 63360 | 46744 | 3.34% |
| 2025-12-08 | 73.19 | 73.09 | 0.12 | 0.16% | 72.97 | 74.18 | 61146 | 44933 | 3.23% |
| 2025-12-05 | 73.40 | 72.97 | -0.49 | -0.67% | 72.15 | 73.43 | 53642 | 38990 | 2.83% |
| 2025-12-04 | 71.01 | 73.46 | 2.15 | 3.02% | 71.01 | 73.70 | 78583 | 57068 | 4.15% |
| 2025-12-03 | 71.42 | 71.31 | -0.11 | -0.15% | 70.80 | 72.83 | 43601 | 31167 | 2.30% |
| 2025-12-02 | 72.28 | 71.42 | -1.26 | -1.73% | 71.37 | 72.86 | 41286 | 29643 | 2.18% |
| 2025-12-01 | 72.00 | 72.68 | 0.79 | 1.10% | 71.20 | 72.68 | 56614 | 40781 | 2.99% |
| 2025-11-28 | 70.80 | 71.89 | 0.85 | 1.20% | 70.70 | 72.10 | 46623 | 33311 | 2.46% |
| 2025-11-27 | 71.20 | 71.04 | -0.19 | -0.27% | 70.80 | 71.90 | 38014 | 27146 | 2.01% |
| 2025-11-26 | 71.18 | 71.23 | -0.21 | -0.29% | 71.10 | 72.43 | 58424 | 41881 | 3.08% |
| 2025-11-25 | 69.32 | 71.44 | 2.32 | 3.36% | 69.32 | 71.88 | 81587 | 58015 | 4.30% |
| 2025-11-24 | 68.73 | 69.12 | 0.90 | 1.32% | 68.00 | 69.40 | 48770 | 33507 | 2.57% |
| 2025-11-21 | 70.20 | 68.22 | -2.93 | -4.12% | 68.18 | 70.79 | 102390 | 70760 | 5.40% |
| 2025-11-20 | 72.03 | 71.15 | -0.86 | -1.19% | 71.00 | 72.70 | 53015 | 38063 | 2.80% |
| 2025-11-19 | 72.00 | 72.01 | 0.25 | 0.35% | 71.20 | 73.39 | 79188 | 57239 | 4.18% |
| 2025-11-18 | 72.11 | 71.76 | -0.35 | -0.49% | 70.95 | 72.70 | 62207 | 44657 | 3.28% |
| 2025-11-17 | 73.30 | 72.11 | -1.89 | -2.55% | 71.77 | 73.73 | 92430 | 66841 | 4.88% |
| 2025-11-14 | 74.83 | 74.00 | -1.18 | -1.57% | 74.00 | 75.76 | 83898 | 62801 | 4.43% |
| 2025-11-13 | 74.19 | 75.18 | 0.89 | 1.20% | 73.70 | 75.96 | 97101 | 72971 | 5.12% |
| 2025-11-12 | 74.10 | 74.29 | -0.15 | -0.20% | 73.60 | 75.75 | 103231 | 77310 | 5.45% |
| 2025-11-11 | 74.12 | 74.44 | 0.62 | 0.84% | 72.99 | 75.25 | 92740 | 68793 | 4.89% |
| 2025-11-10 | 75.00 | 73.82 | -1.43 | -1.90% | 72.92 | 75.19 | 108831 | 80421 | 5.74% |
| 2025-11-07 | 76.17 | 75.25 | -1.32 | -1.72% | 75.23 | 76.49 | 83894 | 63575 | 4.43% |
| 2025-11-06 | 76.10 | 76.57 | 0.02 | 0.03% | 76.10 | 77.50 | 76362 | 58547 | 4.05% |
| 2025-11-05 | 76.17 | 76.55 | -0.25 | -0.33% | 75.82 | 77.52 | 102294 | 78436 | 5.43% |
| 2025-11-04 | 79.11 | 76.80 | -2.60 | -3.27% | 76.08 | 79.48 | 128472 | 99493 | 6.82% |
| 2025-11-03 | 80.06 | 79.40 | -0.81 | -1.01% | 77.60 | 80.92 | 158152 | 124554 | 8.39% |
| 2025-10-31 | 83.21 | 80.21 | -3.11 | -3.73% | 79.50 | 83.84 | 230356 | 186871 | 12.22% |
| 2025-10-30 | 81.98 | 83.32 | 1.31 | 1.60% | 81.33 | 85.65 | 241370 | 202135 | 12.81% |
| 2025-10-29 | 80.30 | 82.01 | 4.12 | 5.29% | 79.00 | 83.50 | 309393 | 251843 | 16.42% |
| 2025-10-28 | 77.52 | 77.89 | 0.06 | 0.08% | 75.80 | 78.09 | 155640 | 119753 | 8.26% |
| 2025-10-27 | 75.18 | 77.83 | 3.55 | 4.78% | 74.40 | 78.37 | 194188 | 149292 | 10.30% |
| 2025-10-24 | 72.18 | 74.28 | 1.79 | 2.47% | 71.81 | 75.38 | 138706 | 102764 | 7.36% |
| 2025-10-23 | 71.60 | 72.49 | 0.49 | 0.68% | 71.19 | 74.20 | 96216 | 69981 | 5.11% |
| 2025-10-22 | 74.28 | 72.00 | -2.07 | -2.79% | 71.50 | 74.28 | 129341 | 93526 | 6.86% |
| 2025-10-21 | 74.74 | 74.07 | -0.29 | -0.39% | 73.44 | 75.73 | 158712 | 117982 | 8.42% |
| 2025-10-20 | 71.71 | 74.36 | 3.01 | 4.22% | 69.70 | 75.00 | 205356 | 149624 | 10.90% |
| 2025-10-17 | 71.00 | 71.35 | -0.10 | -0.14% | 69.70 | 71.93 | 129531 | 91614 | 6.87% |
| 2025-10-16 | 70.07 | 71.45 | 2.03 | 2.92% | 69.50 | 72.72 | 185276 | 132495 | 9.83% |
| 2025-10-15 | 65.67 | 69.42 | 3.75 | 5.71% | 64.88 | 70.84 | 155601 | 106621 | 8.26% |
| 2025-10-14 | 68.23 | 65.67 | -2.56 | -3.75% | 65.37 | 68.80 | 93874 | 62986 | 4.98% |
| 2025-10-13 | 64.50 | 68.23 | 0.89 | 1.32% | 64.18 | 68.50 | 90079 | 60419 | 4.78% |
| 2025-10-10 | 68.50 | 67.34 | 0.16 | 0.24% | 67.00 | 68.59 | 92189 | 62588 | 4.89% |
| 2025-10-09 | 66.01 | 67.18 | 1.45 | 2.21% | 65.90 | 67.50 | 87278 | 58318 | 4.63% |
| 2025-09-30 | 64.98 | 65.73 | 0.81 | 1.25% | 64.78 | 65.98 | 56306 | 36941 | 2.99% |
| 2025-09-29 | 65.62 | 64.92 | -0.68 | -1.04% | 63.60 | 65.98 | 79450 | 51280 | 4.22% |
| 2025-09-26 | 67.00 | 65.60 | -1.36 | -2.03% | 65.57 | 67.00 | 63646 | 41985 | 3.38% |
| 2025-09-25 | 66.66 | 66.96 | -0.34 | -0.51% | 66.66 | 68.32 | 77997 | 52622 | 4.14% |
| 2025-09-24 | 65.78 | 67.30 | 1.81 | 2.76% | 65.19 | 67.36 | 79937 | 53410 | 4.24% |
| 2025-09-23 | 68.00 | 66.19 | -2.02 | -2.96% | 64.41 | 68.20 | 125461 | 82816 | 6.66% |
| 2025-09-22 | 68.40 | 68.21 | -0.32 | -0.47% | 66.91 | 69.26 | 108541 | 73895 | 5.76% |
| 2025-09-19 | 71.60 | 68.53 | -3.08 | -4.30% | 67.85 | 71.69 | 161846 | 112372 | 8.59% |
| 2025-09-18 | 73.00 | 71.61 | -1.39 | -1.90% | 70.94 | 74.01 | 155606 | 113033 | 8.26% |
| 2025-09-17 | 71.68 | 73.00 | 1.34 | 1.87% | 71.44 | 73.81 | 136214 | 99173 | 7.23% |
| 2025-09-16 | 71.08 | 71.66 | 0.41 | 0.58% | 70.69 | 72.23 | 81840 | 58371 | 4.34% |
| 2025-09-15 | 72.33 | 71.25 | -1.07 | -1.48% | 71.17 | 72.60 | 81781 | 58567 | 4.34% |
| 2025-09-12 | 72.67 | 72.32 | 0.05 | 0.07% | 71.16 | 73.30 | 126670 | 91567 | 6.72% |
| 2025-09-11 | 70.00 | 72.27 | 1.17 | 1.65% | 67.33 | 72.27 | 143797 | 101509 | 7.63% |
| 2025-09-10 | 71.68 | 71.10 | -0.66 | -0.92% | 70.42 | 72.45 | 104017 | 74143 | 5.52% |
| 2025-09-09 | 73.00 | 71.76 | -1.54 | -2.10% | 71.36 | 75.77 | 181493 | 133487 | 9.63% |
| 2025-09-08 | 72.50 | 73.30 | 1.25 | 1.73% | 72.20 | 74.56 | 153037 | 112356 | 8.12% |