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 | 57.60 | 58.15 | 0.27 | 0.47% | 56.21 | 58.40 | 56813 | 32743 | 3.38% |
| 2025-12-15 | 58.33 | 57.88 | -1.00 | -1.70% | 57.60 | 59.01 | 38902 | 22625 | 2.31% |
| 2025-12-12 | 59.17 | 58.88 | -0.44 | -0.74% | 58.32 | 59.60 | 69703 | 40982 | 4.15% |
| 2025-12-11 | 58.48 | 59.32 | 0.84 | 1.44% | 58.32 | 60.55 | 64687 | 38537 | 3.85% |
| 2025-12-10 | 59.01 | 58.48 | -0.56 | -0.95% | 57.59 | 59.39 | 55901 | 32497 | 3.33% |
| 2025-12-09 | 60.11 | 59.04 | -1.30 | -2.15% | 59.01 | 60.93 | 45371 | 27164 | 2.70% |
| 2025-12-08 | 59.67 | 60.34 | 0.68 | 1.14% | 59.67 | 61.16 | 38592 | 23375 | 2.30% |
| 2025-12-05 | 59.14 | 59.66 | 0.49 | 0.83% | 58.45 | 59.70 | 20171 | 11946 | 1.20% |
| 2025-12-04 | 58.72 | 59.17 | 0.43 | 0.73% | 58.06 | 59.19 | 16801 | 9861 | 1.00% |
| 2025-12-03 | 59.54 | 58.74 | -0.72 | -1.21% | 58.60 | 59.80 | 16893 | 9958 | 1.01% |
| 2025-12-02 | 60.51 | 59.46 | -1.07 | -1.77% | 59.42 | 60.52 | 21773 | 13019 | 1.30% |
| 2025-12-01 | 60.00 | 60.53 | 0.48 | 0.80% | 59.70 | 60.76 | 21878 | 13177 | 1.30% |
| 2025-11-28 | 59.71 | 60.05 | 0.35 | 0.59% | 59.45 | 60.35 | 17821 | 10693 | 1.06% |
| 2025-11-27 | 59.57 | 59.70 | 0.15 | 0.25% | 59.50 | 60.79 | 24779 | 14914 | 1.47% |
| 2025-11-26 | 60.06 | 59.55 | -0.46 | -0.77% | 59.41 | 60.50 | 27769 | 16620 | 1.65% |
| 2025-11-25 | 59.80 | 60.01 | 0.48 | 0.81% | 59.60 | 60.50 | 27739 | 16674 | 1.65% |
| 2025-11-24 | 60.41 | 59.53 | -0.40 | -0.67% | 59.26 | 60.68 | 27665 | 16539 | 1.65% |
| 2025-11-21 | 61.00 | 59.93 | -2.07 | -3.34% | 59.77 | 61.79 | 47145 | 28546 | 2.81% |
| 2025-11-20 | 64.51 | 62.00 | -1.80 | -2.82% | 61.86 | 64.68 | 31575 | 19887 | 1.88% |
| 2025-11-19 | 64.80 | 63.80 | -1.08 | -1.66% | 63.70 | 65.19 | 24079 | 15483 | 1.43% |
| 2025-11-18 | 64.50 | 64.88 | 0.25 | 0.39% | 63.12 | 64.93 | 39449 | 25270 | 2.35% |
| 2025-11-17 | 66.71 | 64.63 | -2.17 | -3.25% | 64.61 | 66.85 | 50137 | 32723 | 2.99% |
| 2025-11-14 | 66.70 | 66.80 | -0.35 | -0.52% | 65.21 | 68.80 | 61433 | 41183 | 3.67% |
| 2025-11-13 | 67.53 | 67.15 | 0.03 | 0.04% | 66.12 | 68.20 | 64328 | 43150 | 3.84% |
| 2025-11-12 | 72.03 | 67.12 | -3.00 | -4.28% | 67.00 | 73.36 | 85811 | 59014 | 5.12% |
| 2025-11-11 | 70.38 | 70.12 | 0.43 | 0.62% | 69.46 | 71.78 | 70145 | 49455 | 4.19% |
| 2025-11-10 | 69.39 | 69.69 | 1.17 | 1.71% | 68.88 | 71.95 | 71664 | 50145 | 4.28% |
| 2025-11-07 | 67.55 | 68.52 | 0.58 | 0.85% | 66.19 | 70.12 | 71085 | 48820 | 4.24% |
| 2025-11-06 | 68.20 | 67.94 | 0.27 | 0.40% | 67.40 | 69.81 | 54681 | 37377 | 3.26% |
| 2025-11-05 | 67.00 | 67.67 | -0.23 | -0.34% | 65.50 | 69.45 | 56003 | 37696 | 3.34% |
| 2025-11-04 | 67.37 | 67.90 | 0.40 | 0.59% | 67.06 | 70.88 | 65865 | 45440 | 3.93% |
| 2025-11-03 | 66.97 | 67.50 | 0.20 | 0.30% | 65.21 | 67.66 | 49418 | 32895 | 2.95% |
| 2025-10-31 | 67.98 | 67.30 | -0.65 | -0.96% | 66.90 | 69.01 | 45460 | 30871 | 2.71% |
| 2025-10-30 | 69.21 | 67.95 | -1.27 | -1.83% | 66.65 | 69.48 | 62327 | 42468 | 3.72% |
| 2025-10-29 | 66.09 | 69.22 | 2.89 | 4.36% | 66.06 | 69.68 | 56324 | 38469 | 3.36% |
| 2025-10-28 | 67.05 | 66.33 | -1.22 | -1.81% | 65.70 | 67.30 | 39970 | 26542 | 2.38% |
| 2025-10-27 | 67.72 | 67.55 | 0.17 | 0.25% | 66.50 | 68.60 | 32668 | 22051 | 1.95% |
| 2025-10-24 | 66.50 | 67.38 | 1.15 | 1.74% | 66.50 | 67.70 | 23313 | 15654 | 1.39% |
| 2025-10-23 | 66.39 | 66.23 | -0.56 | -0.84% | 64.89 | 66.79 | 22285 | 14626 | 1.33% |
| 2025-10-22 | 66.99 | 66.79 | -0.66 | -0.98% | 66.36 | 67.98 | 16994 | 11389 | 1.01% |
| 2025-10-21 | 66.23 | 67.45 | 0.91 | 1.37% | 65.96 | 67.95 | 25694 | 17190 | 1.53% |
| 2025-10-20 | 66.67 | 66.54 | 0.54 | 0.82% | 65.39 | 67.22 | 22496 | 14976 | 1.34% |
| 2025-10-17 | 68.08 | 66.00 | -2.44 | -3.57% | 66.00 | 70.15 | 33462 | 22495 | 2.00% |
| 2025-10-16 | 69.22 | 68.44 | -1.26 | -1.81% | 68.20 | 69.72 | 25763 | 17748 | 1.54% |
| 2025-10-15 | 68.03 | 69.70 | 2.08 | 3.08% | 66.32 | 70.00 | 40308 | 27674 | 2.41% |
| 2025-10-14 | 68.92 | 67.62 | -0.77 | -1.13% | 67.50 | 72.27 | 57310 | 40070 | 3.42% |
| 2025-10-13 | 68.00 | 68.39 | -2.06 | -2.92% | 67.21 | 69.14 | 40974 | 27966 | 2.44% |
| 2025-10-10 | 74.37 | 70.45 | -3.86 | -5.19% | 70.28 | 74.77 | 50792 | 36310 | 3.03% |
| 2025-10-09 | 73.04 | 74.31 | 1.40 | 1.92% | 72.30 | 76.76 | 50033 | 37489 | 2.99% |
| 2025-09-30 | 72.66 | 72.91 | 0.33 | 0.45% | 72.62 | 75.12 | 37631 | 27785 | 2.25% |
| 2025-09-29 | 73.21 | 72.58 | -0.72 | -0.98% | 71.94 | 73.77 | 41185 | 29923 | 2.46% |
| 2025-09-26 | 75.15 | 73.30 | -1.80 | -2.40% | 73.12 | 76.50 | 46899 | 34959 | 2.80% |
| 2025-09-25 | 73.62 | 75.10 | 1.52 | 2.07% | 73.62 | 77.50 | 59537 | 45145 | 3.55% |
| 2025-09-24 | 70.88 | 73.58 | 2.37 | 3.33% | 70.39 | 73.86 | 48054 | 35015 | 2.87% |
| 2025-09-23 | 72.68 | 71.21 | -1.83 | -2.51% | 69.65 | 73.98 | 47406 | 33713 | 2.83% |
| 2025-09-22 | 69.75 | 73.04 | 3.29 | 4.72% | 69.75 | 73.89 | 70873 | 51575 | 4.23% |
| 2025-09-19 | 70.68 | 69.75 | -1.33 | -1.87% | 69.65 | 71.51 | 31818 | 22422 | 1.90% |
| 2025-09-18 | 71.78 | 71.08 | -0.70 | -0.98% | 70.09 | 73.50 | 61117 | 43909 | 3.65% |
| 2025-09-17 | 71.27 | 71.78 | 0.51 | 0.72% | 70.33 | 72.21 | 38384 | 27452 | 2.29% |
| 2025-09-16 | 71.02 | 71.27 | 0.11 | 0.15% | 69.86 | 72.67 | 45269 | 32167 | 2.70% |
| 2025-09-15 | 72.07 | 71.16 | -1.24 | -1.71% | 70.80 | 73.73 | 60466 | 43371 | 3.61% |
| 2025-09-12 | 77.10 | 72.40 | -4.75 | -6.16% | 71.65 | 77.15 | 88166 | 64632 | 5.26% |
| 2025-09-11 | 72.01 | 77.15 | 4.33 | 5.95% | 72.01 | 78.34 | 79872 | 60775 | 4.77% |
| 2025-09-10 | 72.17 | 72.82 | 0.21 | 0.29% | 71.00 | 74.50 | 47264 | 34287 | 2.82% |
| 2025-09-09 | 72.27 | 72.61 | -0.29 | -0.40% | 71.11 | 73.26 | 44646 | 32318 | 2.66% |
| 2025-09-08 | 73.02 | 72.90 | 0.85 | 1.18% | 71.50 | 74.08 | 55559 | 40499 | 3.31% |