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 | 57.88 | 59.20 | 1.18 | 2.03% | 57.80 | 59.47 | 21465 | 12647 | 0.31% |
| 2025-12-15 | 58.36 | 58.02 | -0.26 | -0.45% | 57.91 | 59.25 | 21028 | 12328 | 0.31% |
| 2025-12-12 | 58.57 | 58.28 | -0.08 | -0.14% | 57.33 | 58.75 | 32380 | 18820 | 0.47% |
| 2025-12-11 | 58.11 | 58.36 | 0.26 | 0.45% | 57.51 | 58.58 | 25186 | 14603 | 0.37% |
| 2025-12-10 | 59.30 | 58.10 | -1.20 | -2.02% | 57.82 | 59.30 | 22921 | 13341 | 0.34% |
| 2025-12-09 | 59.22 | 59.30 | 0.08 | 0.14% | 58.87 | 59.60 | 15659 | 9281 | 0.23% |
| 2025-12-08 | 60.00 | 59.22 | -0.65 | -1.09% | 59.00 | 60.35 | 20072 | 11912 | 0.29% |
| 2025-12-05 | 59.81 | 59.87 | 0.06 | 0.10% | 59.00 | 60.28 | 22646 | 13471 | 0.33% |
| 2025-12-04 | 59.94 | 59.81 | 0.20 | 0.34% | 59.50 | 60.48 | 23207 | 13904 | 0.34% |
| 2025-12-03 | 59.05 | 59.61 | 0.56 | 0.95% | 59.00 | 60.26 | 26333 | 15736 | 0.39% |
| 2025-12-02 | 59.68 | 59.05 | -0.63 | -1.06% | 58.85 | 60.14 | 20274 | 12064 | 0.30% |
| 2025-12-01 | 58.88 | 59.68 | 0.81 | 1.38% | 58.50 | 60.27 | 24941 | 14846 | 0.37% |
| 2025-11-28 | 58.50 | 58.87 | 0.59 | 1.01% | 58.21 | 59.25 | 21360 | 12561 | 0.31% |
| 2025-11-27 | 58.74 | 58.28 | -0.58 | -0.99% | 57.95 | 58.96 | 31168 | 18174 | 0.46% |
| 2025-11-26 | 59.86 | 58.86 | -0.77 | -1.29% | 58.57 | 60.19 | 35132 | 20743 | 0.52% |
| 2025-11-25 | 60.65 | 59.63 | -0.72 | -1.19% | 59.16 | 61.25 | 48452 | 29088 | 0.71% |
| 2025-11-24 | 62.41 | 60.35 | -2.06 | -3.30% | 60.32 | 62.80 | 38969 | 23819 | 0.57% |
| 2025-11-21 | 63.80 | 62.41 | -0.99 | -1.56% | 62.01 | 64.04 | 47737 | 29967 | 0.70% |
| 2025-11-20 | 66.00 | 63.40 | -1.43 | -2.21% | 63.30 | 66.00 | 20279 | 13014 | 0.30% |
| 2025-11-19 | 64.82 | 64.83 | 0.24 | 0.37% | 64.22 | 65.42 | 19618 | 12731 | 0.29% |
| 2025-11-18 | 64.62 | 64.59 | -0.15 | -0.23% | 63.80 | 65.28 | 17222 | 11122 | 0.25% |
| 2025-11-17 | 65.65 | 64.74 | -0.76 | -1.16% | 63.98 | 65.71 | 22067 | 14273 | 0.32% |
| 2025-11-14 | 66.29 | 65.50 | -0.68 | -1.03% | 65.50 | 67.18 | 27092 | 17928 | 0.40% |
| 2025-11-13 | 65.50 | 66.18 | 0.64 | 0.98% | 65.30 | 66.85 | 32388 | 21412 | 0.47% |
| 2025-11-12 | 64.40 | 65.54 | 1.42 | 2.21% | 64.05 | 67.10 | 40675 | 26908 | 0.60% |
| 2025-11-11 | 64.50 | 64.12 | 0.09 | 0.14% | 63.21 | 64.69 | 27778 | 17758 | 0.41% |
| 2025-11-10 | 62.37 | 64.03 | 1.69 | 2.71% | 62.20 | 65.50 | 41068 | 26435 | 0.60% |
| 2025-11-07 | 61.96 | 62.34 | 0.36 | 0.58% | 61.65 | 62.67 | 19156 | 11942 | 0.28% |
| 2025-11-06 | 62.76 | 61.98 | -0.74 | -1.18% | 61.65 | 63.06 | 31591 | 19598 | 0.46% |
| 2025-11-05 | 63.04 | 62.72 | 0.47 | 0.76% | 61.80 | 63.80 | 37697 | 23726 | 0.55% |
| 2025-11-04 | 62.63 | 62.25 | -0.43 | -0.69% | 61.60 | 63.09 | 35660 | 22180 | 0.52% |
| 2025-11-03 | 61.21 | 62.68 | 1.68 | 2.75% | 60.30 | 63.40 | 50238 | 31047 | 0.74% |
| 2025-10-31 | 60.75 | 61.00 | 0.49 | 0.81% | 59.91 | 61.99 | 37633 | 22968 | 0.55% |
| 2025-10-30 | 60.80 | 60.51 | -0.09 | -0.15% | 60.50 | 61.49 | 34630 | 21061 | 0.51% |
| 2025-10-29 | 61.32 | 60.60 | -0.29 | -0.48% | 60.08 | 61.89 | 35005 | 21272 | 0.51% |
| 2025-10-28 | 61.02 | 60.89 | -0.27 | -0.44% | 60.60 | 61.87 | 28022 | 17136 | 0.41% |
| 2025-10-27 | 61.72 | 61.16 | -0.75 | -1.21% | 60.70 | 62.47 | 45548 | 27953 | 0.67% |
| 2025-10-24 | 62.06 | 61.91 | 0.14 | 0.23% | 61.08 | 62.30 | 28033 | 17279 | 0.41% |
| 2025-10-23 | 62.00 | 61.77 | -0.43 | -0.69% | 60.89 | 62.78 | 24090 | 14836 | 0.35% |
| 2025-10-22 | 61.80 | 62.20 | 0.39 | 0.63% | 61.60 | 62.88 | 21981 | 13704 | 0.32% |
| 2025-10-21 | 61.05 | 61.81 | 0.82 | 1.34% | 60.65 | 62.20 | 25859 | 15914 | 0.38% |
| 2025-10-20 | 61.30 | 60.99 | 0.05 | 0.08% | 60.03 | 61.53 | 28219 | 17095 | 0.41% |
| 2025-10-17 | 62.25 | 60.94 | -1.27 | -2.04% | 59.91 | 62.51 | 40500 | 24669 | 0.59% |
| 2025-10-16 | 62.63 | 62.21 | -0.41 | -0.65% | 62.02 | 62.93 | 22303 | 13923 | 0.33% |
| 2025-10-15 | 63.33 | 62.62 | -0.62 | -0.98% | 62.56 | 63.80 | 28836 | 18158 | 0.42% |
| 2025-10-14 | 63.79 | 63.24 | -0.73 | -1.14% | 62.60 | 64.98 | 31199 | 19830 | 0.46% |
| 2025-10-13 | 62.95 | 63.97 | -0.07 | -0.11% | 62.90 | 64.96 | 32000 | 20492 | 0.47% |
| 2025-10-10 | 66.05 | 64.04 | -2.02 | -3.06% | 63.51 | 66.48 | 40524 | 26342 | 0.59% |
| 2025-10-09 | 66.60 | 66.06 | -2.24 | -3.28% | 65.22 | 67.00 | 34967 | 23053 | 0.51% |
| 2025-09-30 | 67.07 | 68.30 | 1.23 | 1.83% | 66.54 | 69.20 | 28850 | 19658 | 0.42% |
| 2025-09-29 | 68.32 | 67.07 | -1.25 | -1.83% | 66.30 | 68.42 | 28925 | 19363 | 0.42% |
| 2025-09-26 | 68.20 | 68.32 | -0.08 | -0.12% | 66.99 | 68.89 | 27974 | 19130 | 0.41% |
| 2025-09-25 | 66.45 | 68.40 | 1.92 | 2.89% | 66.01 | 68.58 | 35456 | 24062 | 0.52% |
| 2025-09-24 | 66.90 | 66.48 | 0.11 | 0.17% | 65.42 | 67.15 | 36949 | 24476 | 0.54% |
| 2025-09-23 | 67.46 | 66.37 | -1.25 | -1.85% | 65.01 | 67.54 | 39795 | 26273 | 0.58% |
| 2025-09-22 | 68.24 | 67.62 | -0.44 | -0.65% | 66.68 | 69.18 | 34746 | 23417 | 0.51% |
| 2025-09-19 | 68.40 | 68.06 | -0.51 | -0.74% | 67.40 | 69.18 | 31835 | 21669 | 0.47% |
| 2025-09-18 | 69.74 | 68.57 | -1.05 | -1.51% | 67.80 | 70.00 | 34970 | 24036 | 0.51% |
| 2025-09-17 | 69.31 | 69.62 | 0.74 | 1.07% | 68.50 | 70.78 | 37785 | 26469 | 0.55% |
| 2025-09-16 | 68.56 | 68.88 | 0.28 | 0.41% | 67.90 | 69.26 | 29768 | 20419 | 0.44% |
| 2025-09-15 | 67.86 | 68.60 | 0.24 | 0.35% | 67.50 | 69.36 | 35463 | 24327 | 0.52% |
| 2025-09-12 | 70.00 | 68.36 | -1.82 | -2.59% | 68.22 | 71.51 | 36618 | 25238 | 0.54% |
| 2025-09-11 | 67.80 | 70.18 | 2.38 | 3.51% | 67.00 | 70.47 | 48838 | 33668 | 0.72% |
| 2025-09-10 | 68.91 | 67.80 | -1.86 | -2.67% | 67.60 | 69.30 | 43408 | 29635 | 0.64% |
| 2025-09-09 | 68.40 | 69.66 | 1.47 | 2.16% | 66.88 | 69.99 | 63139 | 43443 | 0.93% |
| 2025-09-08 | 64.98 | 68.19 | 3.21 | 4.94% | 63.65 | 69.68 | 93067 | 62915 | 1.36% |