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 | 68.00 | 66.22 | -3.58 | -5.13% | 65.21 | 68.33 | 26408 | 17508 | 4.88% |
| 2025-12-15 | 65.25 | 69.80 | 3.40 | 5.12% | 62.50 | 71.84 | 44378 | 30126 | 8.20% |
| 2025-12-12 | 65.67 | 66.40 | -0.47 | -0.70% | 64.02 | 66.74 | 25803 | 16973 | 4.77% |
| 2025-12-11 | 68.22 | 66.87 | -2.31 | -3.34% | 66.06 | 68.84 | 36116 | 24104 | 6.68% |
| 2025-12-10 | 64.48 | 69.18 | 5.32 | 8.33% | 63.55 | 71.43 | 56753 | 38918 | 10.49% |
| 2025-12-09 | 64.00 | 63.86 | -2.01 | -3.05% | 63.50 | 66.40 | 29645 | 19034 | 5.48% |
| 2025-12-08 | 58.88 | 65.87 | 7.57 | 12.98% | 58.88 | 69.00 | 53064 | 34879 | 9.81% |
| 2025-12-05 | 57.26 | 58.30 | 1.04 | 1.82% | 56.36 | 58.67 | 9225 | 5327 | 1.71% |
| 2025-12-04 | 57.27 | 57.26 | -0.57 | -0.99% | 56.90 | 58.40 | 8394 | 4834 | 1.55% |
| 2025-12-03 | 59.19 | 57.83 | -1.57 | -2.64% | 56.95 | 60.16 | 14750 | 8564 | 2.73% |
| 2025-12-02 | 59.93 | 59.40 | -0.93 | -1.54% | 59.39 | 60.88 | 11316 | 6780 | 2.09% |
| 2025-12-01 | 59.13 | 60.33 | 1.68 | 2.86% | 58.67 | 61.50 | 16240 | 9858 | 3.00% |
| 2025-11-28 | 57.21 | 58.65 | 1.45 | 2.53% | 56.68 | 58.86 | 12304 | 7142 | 2.27% |
| 2025-11-27 | 57.38 | 57.20 | -0.41 | -0.71% | 56.35 | 57.86 | 9830 | 5597 | 1.82% |
| 2025-11-26 | 60.32 | 57.61 | -2.90 | -4.79% | 57.60 | 60.37 | 15747 | 9155 | 2.91% |
| 2025-11-25 | 60.26 | 60.51 | 0.10 | 0.17% | 59.41 | 61.37 | 18822 | 11370 | 3.48% |
| 2025-11-24 | 57.38 | 60.41 | 3.15 | 5.50% | 57.38 | 60.58 | 22777 | 13513 | 4.21% |
| 2025-11-21 | 56.46 | 57.26 | -0.22 | -0.38% | 55.30 | 59.27 | 13426 | 7661 | 2.48% |
| 2025-11-20 | 57.97 | 57.48 | -0.67 | -1.15% | 57.05 | 58.68 | 7498 | 4328 | 1.39% |
| 2025-11-19 | 57.39 | 58.15 | 0.56 | 0.97% | 56.74 | 59.62 | 12380 | 7226 | 2.29% |
| 2025-11-18 | 59.59 | 57.59 | -1.82 | -3.06% | 57.05 | 59.59 | 9197 | 5302 | 1.70% |
| 2025-11-17 | 59.67 | 59.41 | 1.24 | 2.13% | 59.18 | 60.64 | 14649 | 8777 | 2.71% |
| 2025-11-14 | 57.53 | 58.17 | 0.57 | 0.99% | 57.17 | 59.64 | 11872 | 6961 | 2.19% |
| 2025-11-13 | 57.92 | 57.60 | 0.00 | 0.00% | 57.04 | 58.06 | 6456 | 3720 | 1.19% |
| 2025-11-12 | 57.50 | 57.60 | 0.17 | 0.30% | 56.25 | 57.88 | 6937 | 3948 | 1.28% |
| 2025-11-11 | 58.88 | 57.43 | -1.25 | -2.13% | 57.38 | 59.17 | 7596 | 4406 | 1.40% |
| 2025-11-10 | 59.45 | 58.68 | -0.42 | -0.71% | 58.31 | 59.69 | 4914 | 2889 | 0.91% |
| 2025-11-07 | 58.99 | 59.10 | -0.29 | -0.49% | 58.13 | 60.00 | 7883 | 4648 | 1.46% |
| 2025-11-06 | 59.77 | 59.39 | 0.08 | 0.13% | 58.72 | 59.77 | 5914 | 3499 | 1.09% |
| 2025-11-05 | 59.80 | 59.31 | -0.94 | -1.56% | 58.80 | 60.53 | 7359 | 4376 | 1.36% |
| 2025-11-04 | 61.67 | 60.25 | -1.43 | -2.32% | 59.56 | 61.67 | 8897 | 5350 | 1.64% |
| 2025-11-03 | 61.24 | 61.68 | 0.52 | 0.85% | 60.51 | 62.16 | 8531 | 5230 | 1.58% |
| 2025-10-31 | 60.92 | 61.16 | 0.39 | 0.64% | 60.50 | 62.46 | 7964 | 4889 | 1.47% |
| 2025-10-30 | 63.00 | 60.77 | -2.31 | -3.66% | 60.73 | 63.00 | 11909 | 7319 | 2.20% |
| 2025-10-29 | 62.60 | 63.08 | -0.47 | -0.74% | 61.62 | 64.01 | 19367 | 12166 | 3.58% |
| 2025-10-28 | 61.30 | 63.55 | 2.59 | 4.25% | 60.58 | 64.50 | 26346 | 16660 | 4.87% |
| 2025-10-27 | 60.49 | 60.96 | 0.40 | 0.66% | 60.12 | 61.18 | 10113 | 6141 | 1.87% |
| 2025-10-24 | 58.90 | 60.56 | 1.74 | 2.96% | 58.90 | 61.97 | 12149 | 7382 | 2.25% |
| 2025-10-23 | 59.57 | 58.82 | -0.72 | -1.21% | 57.68 | 59.84 | 7471 | 4348 | 1.38% |
| 2025-10-22 | 60.74 | 59.77 | -0.97 | -1.60% | 59.77 | 60.99 | 6698 | 4027 | 1.24% |
| 2025-10-21 | 60.00 | 60.74 | 0.75 | 1.25% | 59.64 | 60.98 | 6344 | 3841 | 1.17% |
| 2025-10-20 | 60.48 | 59.99 | 0.42 | 0.71% | 59.39 | 61.35 | 7961 | 4796 | 1.47% |
| 2025-10-17 | 60.85 | 59.57 | -1.19 | -1.96% | 59.56 | 62.58 | 11404 | 6923 | 2.11% |
| 2025-10-16 | 62.80 | 60.76 | -2.09 | -3.33% | 60.60 | 63.73 | 14484 | 8953 | 2.68% |
| 2025-10-15 | 62.55 | 62.85 | 0.31 | 0.50% | 60.39 | 62.85 | 14119 | 8718 | 2.61% |
| 2025-10-14 | 64.91 | 62.54 | -2.32 | -3.58% | 62.26 | 65.60 | 24612 | 15606 | 4.55% |
| 2025-10-13 | 59.85 | 64.86 | 2.95 | 4.76% | 58.85 | 66.18 | 31684 | 20316 | 5.86% |
| 2025-10-10 | 60.78 | 61.91 | 1.12 | 1.84% | 59.88 | 63.98 | 21214 | 13174 | 3.92% |
| 2025-10-09 | 60.66 | 60.79 | 0.42 | 0.70% | 59.10 | 61.30 | 10482 | 6323 | 1.94% |
| 2025-09-30 | 60.68 | 60.37 | 0.69 | 1.16% | 59.65 | 61.15 | 10717 | 6472 | 5.20% |
| 2025-09-29 | 59.47 | 59.68 | 0.42 | 0.71% | 58.01 | 59.90 | 9976 | 5921 | 4.84% |
| 2025-09-26 | 59.09 | 59.26 | -0.34 | -0.57% | 59.01 | 60.79 | 9044 | 5414 | 4.39% |
| 2025-09-25 | 60.94 | 59.60 | -1.36 | -2.23% | 59.60 | 60.94 | 7283 | 4384 | 3.53% |
| 2025-09-24 | 60.50 | 60.96 | 0.38 | 0.63% | 59.81 | 61.27 | 8742 | 5313 | 4.24% |
| 2025-09-23 | 62.30 | 60.58 | -1.57 | -2.53% | 58.82 | 62.30 | 15083 | 9035 | 7.32% |
| 2025-09-22 | 61.99 | 62.15 | 0.27 | 0.44% | 61.25 | 62.23 | 10077 | 6226 | 4.89% |
| 2025-09-19 | 61.74 | 61.88 | -0.18 | -0.29% | 61.50 | 64.40 | 13179 | 8271 | 6.39% |
| 2025-09-18 | 64.22 | 62.06 | -2.00 | -3.12% | 61.51 | 64.68 | 15533 | 9843 | 7.54% |
| 2025-09-17 | 64.52 | 64.06 | -0.32 | -0.50% | 63.50 | 64.71 | 9861 | 6322 | 4.78% |
| 2025-09-16 | 63.78 | 64.38 | 1.08 | 1.71% | 63.06 | 64.50 | 9625 | 6156 | 4.67% |
| 2025-09-15 | 64.38 | 63.30 | -0.98 | -1.52% | 63.15 | 64.38 | 9407 | 5974 | 4.56% |
| 2025-09-12 | 64.90 | 64.28 | -0.33 | -0.51% | 64.05 | 65.19 | 12918 | 8348 | 6.27% |
| 2025-09-11 | 63.55 | 64.61 | 1.50 | 2.38% | 62.68 | 65.17 | 11899 | 7631 | 5.77% |
| 2025-09-10 | 63.23 | 63.11 | -0.11 | -0.17% | 62.85 | 64.19 | 10345 | 6557 | 5.02% |
| 2025-09-09 | 65.50 | 63.22 | -2.41 | -3.67% | 62.89 | 66.60 | 13236 | 8500 | 6.42% |
| 2025-09-08 | 65.87 | 65.63 | -0.35 | -0.53% | 64.50 | 66.55 | 13655 | 8949 | 6.63% |