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 | 70.01 | 68.08 | -2.20 | -3.13% | 67.53 | 70.29 | 54146 | 36983 | 2.28% |
| 2025-12-15 | 71.80 | 70.28 | -2.50 | -3.44% | 69.91 | 72.18 | 47097 | 33365 | 1.98% |
| 2025-12-12 | 72.00 | 72.78 | 0.86 | 1.20% | 70.51 | 73.32 | 57383 | 41475 | 2.42% |
| 2025-12-11 | 73.33 | 71.92 | -1.41 | -1.92% | 71.87 | 73.79 | 42540 | 30901 | 1.79% |
| 2025-12-10 | 74.99 | 73.33 | -1.78 | -2.37% | 72.04 | 75.00 | 52502 | 38325 | 2.21% |
| 2025-12-09 | 75.50 | 75.11 | -0.19 | -0.25% | 74.59 | 76.78 | 57764 | 43642 | 2.43% |
| 2025-12-08 | 72.19 | 75.30 | 2.98 | 4.12% | 71.89 | 75.82 | 82683 | 61640 | 3.48% |
| 2025-12-05 | 70.00 | 72.32 | 2.19 | 3.12% | 69.22 | 72.99 | 59522 | 42620 | 2.51% |
| 2025-12-04 | 70.20 | 70.13 | -0.15 | -0.21% | 69.02 | 70.86 | 39589 | 27721 | 1.67% |
| 2025-12-03 | 71.66 | 70.28 | -1.43 | -1.99% | 69.66 | 72.30 | 58987 | 41545 | 2.49% |
| 2025-12-02 | 73.35 | 71.71 | -1.62 | -2.21% | 70.83 | 73.40 | 61409 | 44073 | 2.59% |
| 2025-12-01 | 72.34 | 73.33 | 1.97 | 2.76% | 70.77 | 74.84 | 92109 | 67154 | 3.88% |
| 2025-11-28 | 69.65 | 71.36 | 1.76 | 2.53% | 69.65 | 73.26 | 92696 | 66402 | 3.91% |
| 2025-11-27 | 76.13 | 69.60 | -6.32 | -8.32% | 69.17 | 76.50 | 157383 | 114121 | 6.63% |
| 2025-11-26 | 77.00 | 75.92 | -0.38 | -0.50% | 74.90 | 78.26 | 98784 | 75399 | 4.16% |
| 2025-11-25 | 71.10 | 76.30 | 7.32 | 10.61% | 70.88 | 78.66 | 185738 | 140737 | 7.83% |
| 2025-11-24 | 66.33 | 68.98 | 3.32 | 5.06% | 66.00 | 70.60 | 84474 | 58006 | 3.56% |
| 2025-11-21 | 68.84 | 65.66 | -5.02 | -7.10% | 65.10 | 69.38 | 78811 | 52483 | 3.32% |
| 2025-11-20 | 72.54 | 70.68 | 0.10 | 0.14% | 70.45 | 73.00 | 50603 | 36056 | 2.13% |
| 2025-11-19 | 72.88 | 70.58 | -2.25 | -3.09% | 69.73 | 73.28 | 56367 | 39950 | 2.37% |
| 2025-11-18 | 71.46 | 72.83 | 1.22 | 1.70% | 71.04 | 73.49 | 52215 | 37951 | 2.20% |
| 2025-11-17 | 73.32 | 71.61 | -2.19 | -2.97% | 71.43 | 74.41 | 62851 | 45459 | 2.65% |
| 2025-11-14 | 75.50 | 73.80 | -3.51 | -4.54% | 72.98 | 76.19 | 64022 | 47422 | 2.70% |
| 2025-11-13 | 76.92 | 77.31 | 0.31 | 0.40% | 75.38 | 78.36 | 54675 | 41894 | 2.30% |
| 2025-11-12 | 77.50 | 77.00 | -0.85 | -1.09% | 74.81 | 78.89 | 62328 | 47697 | 2.63% |
| 2025-11-11 | 79.50 | 77.85 | -0.94 | -1.19% | 76.80 | 80.77 | 61265 | 48219 | 2.58% |
| 2025-11-10 | 81.60 | 78.79 | -2.75 | -3.37% | 77.25 | 81.60 | 83413 | 65544 | 3.51% |
| 2025-11-07 | 82.01 | 81.54 | -1.41 | -1.70% | 80.72 | 85.00 | 80246 | 66276 | 3.38% |
| 2025-11-06 | 80.03 | 82.95 | 2.85 | 3.56% | 78.80 | 85.00 | 87308 | 71362 | 3.68% |
| 2025-11-05 | 79.50 | 80.10 | -1.46 | -1.79% | 76.62 | 82.50 | 81963 | 64843 | 3.45% |
| 2025-11-04 | 80.39 | 81.56 | 2.03 | 2.55% | 79.30 | 84.55 | 109186 | 89760 | 4.60% |
| 2025-11-03 | 77.81 | 79.53 | 1.17 | 1.49% | 76.66 | 80.40 | 74660 | 58449 | 3.15% |
| 2025-10-31 | 82.89 | 78.36 | -4.25 | -5.14% | 78.15 | 83.78 | 93120 | 74082 | 3.92% |
| 2025-10-30 | 84.97 | 82.61 | -2.07 | -2.44% | 82.39 | 87.36 | 111495 | 93762 | 4.70% |
| 2025-10-29 | 83.90 | 84.68 | 2.53 | 3.08% | 82.30 | 86.37 | 112501 | 95010 | 4.74% |
| 2025-10-28 | 82.03 | 82.15 | 3.21 | 4.07% | 81.31 | 84.86 | 158388 | 131589 | 6.67% |
| 2025-10-27 | 77.75 | 78.94 | 3.86 | 5.14% | 76.20 | 80.51 | 118322 | 92816 | 4.99% |
| 2025-10-24 | 73.15 | 75.08 | 2.57 | 3.54% | 72.03 | 75.88 | 98179 | 72545 | 4.14% |
| 2025-10-23 | 71.94 | 72.51 | 0.66 | 0.92% | 71.69 | 75.59 | 85121 | 62427 | 3.59% |
| 2025-10-22 | 73.00 | 71.85 | -3.75 | -4.96% | 70.37 | 73.54 | 104793 | 75287 | 4.42% |
| 2025-10-21 | 70.78 | 75.60 | 5.06 | 7.17% | 70.67 | 76.50 | 93986 | 69784 | 3.96% |
| 2025-10-20 | 69.96 | 70.54 | 1.51 | 2.19% | 69.60 | 72.99 | 65321 | 46485 | 2.75% |
| 2025-10-17 | 73.00 | 69.03 | -4.01 | -5.49% | 68.59 | 73.43 | 82302 | 58058 | 3.47% |
| 2025-10-16 | 73.80 | 73.04 | -0.92 | -1.24% | 72.01 | 75.46 | 60355 | 44548 | 2.54% |
| 2025-10-15 | 71.78 | 73.96 | 2.16 | 3.01% | 71.00 | 74.10 | 73283 | 53331 | 3.09% |
| 2025-10-14 | 77.14 | 71.80 | -4.37 | -5.74% | 71.15 | 78.93 | 114245 | 85168 | 4.81% |
| 2025-10-13 | 73.50 | 76.17 | -1.63 | -2.10% | 73.42 | 76.60 | 121486 | 91064 | 5.12% |
| 2025-10-10 | 84.80 | 77.80 | -6.72 | -7.95% | 77.54 | 84.80 | 103557 | 82912 | 4.36% |
| 2025-10-09 | 87.14 | 84.52 | 0.20 | 0.24% | 83.01 | 87.98 | 146072 | 123606 | 6.15% |
| 2025-09-30 | 76.24 | 84.32 | 9.33 | 12.44% | 76.20 | 88.90 | 227628 | 193186 | 9.59% |
| 2025-09-29 | 72.99 | 74.99 | 2.87 | 3.98% | 72.12 | 75.97 | 82270 | 61616 | 3.47% |
| 2025-09-26 | 75.00 | 72.12 | -3.03 | -4.03% | 72.00 | 75.43 | 63280 | 46276 | 2.67% |
| 2025-09-25 | 74.83 | 75.15 | 0.32 | 0.43% | 73.73 | 76.30 | 61613 | 46361 | 2.60% |
| 2025-09-24 | 74.00 | 74.83 | -0.07 | -0.09% | 72.00 | 75.50 | 77560 | 57349 | 3.27% |
| 2025-09-23 | 79.55 | 74.90 | -2.30 | -2.98% | 72.81 | 80.10 | 140048 | 104636 | 5.90% |
| 2025-09-22 | 75.91 | 77.20 | 0.75 | 0.98% | 74.55 | 77.65 | 59459 | 45397 | 2.51% |
| 2025-09-19 | 76.78 | 76.45 | 0.05 | 0.07% | 75.78 | 79.77 | 76342 | 59333 | 3.22% |
| 2025-09-18 | 77.96 | 76.40 | -1.55 | -1.99% | 75.00 | 79.49 | 102424 | 79516 | 4.32% |
| 2025-09-17 | 76.19 | 77.95 | 1.60 | 2.10% | 75.00 | 78.89 | 98490 | 76066 | 4.15% |
| 2025-09-16 | 77.17 | 76.35 | -0.77 | -1.00% | 75.97 | 79.18 | 100870 | 77767 | 4.25% |
| 2025-09-15 | 78.68 | 77.12 | -1.16 | -1.48% | 76.11 | 78.98 | 76644 | 59156 | 3.23% |
| 2025-09-12 | 80.00 | 78.28 | -2.74 | -3.38% | 76.83 | 80.98 | 143335 | 112339 | 6.04% |
| 2025-09-11 | 75.45 | 81.02 | 9.27 | 12.92% | 74.26 | 82.17 | 239482 | 189401 | 10.09% |
| 2025-09-10 | 70.40 | 71.75 | 1.75 | 2.50% | 70.40 | 75.00 | 113667 | 82415 | 4.79% |
| 2025-09-09 | 70.22 | 70.00 | -0.97 | -1.37% | 68.01 | 72.37 | 74836 | 52683 | 3.15% |
| 2025-09-08 | 73.06 | 70.97 | -1.72 | -2.37% | 69.50 | 73.35 | 94106 | 66892 | 3.96% |