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 | 57.76 | 56.90 | -0.92 | -1.59% | 56.47 | 58.39 | 10461 | 5956 | 1.21% |
| 2025-12-15 | 58.83 | 57.82 | -1.09 | -1.85% | 57.72 | 59.16 | 11704 | 6837 | 1.36% |
| 2025-12-12 | 59.04 | 58.91 | 0.11 | 0.19% | 58.12 | 59.58 | 9535 | 5623 | 1.11% |
| 2025-12-11 | 60.08 | 58.80 | -0.98 | -1.64% | 58.74 | 60.15 | 7904 | 4676 | 0.92% |
| 2025-12-10 | 59.61 | 59.78 | -0.34 | -0.57% | 58.84 | 60.20 | 11742 | 6982 | 1.36% |
| 2025-12-09 | 60.80 | 60.12 | -0.65 | -1.07% | 59.86 | 61.39 | 11755 | 7103 | 1.36% |
| 2025-12-08 | 60.49 | 60.77 | 0.35 | 0.58% | 59.97 | 61.40 | 13204 | 8021 | 1.53% |
| 2025-12-05 | 59.56 | 60.42 | 1.36 | 2.30% | 58.83 | 60.68 | 9221 | 5531 | 1.07% |
| 2025-12-04 | 59.36 | 59.06 | -0.29 | -0.49% | 58.24 | 59.79 | 9228 | 5431 | 1.07% |
| 2025-12-03 | 60.35 | 59.35 | -0.81 | -1.35% | 59.01 | 60.56 | 10633 | 6336 | 1.23% |
| 2025-12-02 | 60.65 | 60.16 | -0.83 | -1.36% | 59.83 | 61.43 | 12067 | 7300 | 1.40% |
| 2025-12-01 | 59.78 | 60.99 | 1.08 | 1.80% | 59.31 | 61.18 | 16722 | 10082 | 1.94% |
| 2025-11-28 | 59.81 | 59.91 | -0.02 | -0.03% | 59.39 | 60.58 | 9080 | 5441 | 1.05% |
| 2025-11-27 | 58.07 | 59.93 | 1.47 | 2.51% | 58.07 | 60.58 | 18001 | 10745 | 2.09% |
| 2025-11-26 | 57.78 | 58.46 | 0.62 | 1.07% | 57.69 | 59.89 | 18711 | 11053 | 2.17% |
| 2025-11-25 | 56.95 | 57.84 | 1.24 | 2.19% | 56.60 | 58.63 | 13127 | 7613 | 1.52% |
| 2025-11-24 | 56.06 | 56.60 | 1.35 | 2.44% | 55.31 | 56.80 | 12338 | 6951 | 1.43% |
| 2025-11-21 | 56.60 | 55.25 | -2.20 | -3.83% | 54.70 | 57.24 | 16956 | 9431 | 1.97% |
| 2025-11-20 | 57.89 | 57.45 | -0.17 | -0.30% | 57.43 | 58.50 | 9807 | 5668 | 1.14% |
| 2025-11-19 | 59.28 | 57.62 | -1.48 | -2.50% | 57.38 | 59.30 | 18126 | 10529 | 2.10% |
| 2025-11-18 | 60.66 | 59.10 | -1.38 | -2.28% | 58.70 | 60.95 | 13348 | 7967 | 1.55% |
| 2025-11-17 | 61.20 | 60.48 | -0.72 | -1.18% | 60.30 | 61.64 | 6549 | 3975 | 0.76% |
| 2025-11-14 | 62.00 | 61.20 | -0.78 | -1.26% | 61.04 | 62.24 | 6884 | 4241 | 0.80% |
| 2025-11-13 | 61.18 | 61.98 | 0.67 | 1.09% | 61.00 | 62.09 | 8074 | 4975 | 0.94% |
| 2025-11-12 | 61.78 | 61.31 | -0.47 | -0.76% | 61.00 | 62.36 | 10264 | 6306 | 1.19% |
| 2025-11-11 | 63.95 | 61.78 | -1.71 | -2.69% | 61.58 | 64.00 | 13696 | 8541 | 1.59% |
| 2025-11-10 | 64.75 | 63.49 | -1.23 | -1.90% | 62.71 | 65.18 | 16502 | 10482 | 1.91% |
| 2025-11-07 | 65.76 | 64.72 | -1.38 | -2.09% | 64.22 | 65.89 | 11709 | 7589 | 1.36% |
| 2025-11-06 | 64.20 | 66.10 | 1.90 | 2.96% | 64.17 | 67.17 | 20175 | 13374 | 2.34% |
| 2025-11-05 | 63.58 | 64.20 | 0.24 | 0.38% | 63.00 | 64.75 | 8445 | 5394 | 0.98% |
| 2025-11-04 | 66.03 | 63.96 | -2.01 | -3.05% | 63.68 | 66.30 | 14622 | 9439 | 1.70% |
| 2025-11-03 | 67.00 | 65.97 | -1.43 | -2.12% | 62.80 | 67.10 | 27199 | 17692 | 3.16% |
| 2025-10-31 | 67.22 | 67.40 | 0.16 | 0.24% | 66.78 | 68.16 | 9385 | 6332 | 1.09% |
| 2025-10-30 | 69.03 | 67.24 | -1.77 | -2.56% | 66.84 | 69.60 | 15533 | 10527 | 1.80% |
| 2025-10-29 | 68.80 | 69.01 | -0.19 | -0.27% | 68.52 | 69.88 | 13910 | 9614 | 1.61% |
| 2025-10-28 | 69.94 | 69.20 | -1.44 | -2.04% | 68.98 | 70.25 | 14531 | 10107 | 1.71% |
| 2025-10-27 | 69.57 | 70.64 | 1.53 | 2.21% | 69.01 | 70.91 | 21202 | 14867 | 2.49% |
| 2025-10-24 | 67.00 | 69.11 | 2.23 | 3.33% | 66.86 | 69.26 | 18664 | 12818 | 2.19% |
| 2025-10-23 | 67.49 | 66.88 | -0.57 | -0.85% | 65.50 | 67.95 | 11799 | 7812 | 1.38% |
| 2025-10-22 | 68.33 | 67.45 | -1.54 | -2.23% | 67.16 | 69.75 | 15488 | 10589 | 1.82% |
| 2025-10-21 | 68.51 | 68.99 | 1.09 | 1.61% | 67.56 | 69.46 | 23778 | 16349 | 2.79% |
| 2025-10-20 | 66.00 | 67.90 | 1.70 | 2.57% | 65.00 | 69.80 | 29620 | 19913 | 3.48% |
| 2025-10-17 | 64.50 | 66.20 | 1.27 | 1.96% | 64.50 | 66.84 | 19503 | 12860 | 2.29% |
| 2025-10-16 | 66.61 | 64.93 | -1.91 | -2.86% | 64.76 | 66.61 | 15077 | 9880 | 1.77% |
| 2025-10-15 | 64.52 | 66.84 | 2.46 | 3.82% | 63.21 | 66.98 | 16405 | 10772 | 1.93% |
| 2025-10-14 | 68.56 | 64.38 | -3.50 | -5.16% | 64.00 | 68.56 | 23215 | 15318 | 2.72% |
| 2025-10-13 | 65.01 | 67.88 | -1.81 | -2.60% | 64.28 | 68.80 | 21113 | 14137 | 2.48% |
| 2025-10-10 | 69.94 | 69.69 | -0.60 | -0.85% | 69.10 | 70.90 | 18407 | 12849 | 2.16% |
| 2025-10-09 | 72.30 | 70.29 | -2.51 | -3.45% | 70.05 | 72.95 | 38650 | 27398 | 4.54% |
| 2025-09-30 | 73.61 | 72.80 | -1.40 | -1.89% | 71.60 | 73.98 | 32184 | 23379 | 3.78% |
| 2025-09-29 | 68.95 | 74.20 | 4.91 | 7.09% | 68.60 | 74.80 | 46451 | 34018 | 5.45% |
| 2025-09-26 | 72.43 | 69.29 | -2.22 | -3.10% | 68.70 | 72.50 | 38253 | 26708 | 4.49% |
| 2025-09-25 | 67.90 | 71.51 | 3.41 | 5.01% | 67.51 | 73.68 | 57536 | 41136 | 6.75% |
| 2025-09-24 | 65.52 | 68.10 | 1.65 | 2.48% | 65.14 | 68.45 | 34751 | 23285 | 4.08% |
| 2025-09-23 | 69.76 | 66.45 | -2.17 | -3.16% | 64.70 | 69.98 | 52974 | 35232 | 6.22% |
| 2025-09-22 | 67.00 | 68.62 | 4.00 | 6.19% | 65.25 | 68.62 | 48960 | 32927 | 5.75% |
| 2025-09-19 | 66.48 | 64.62 | -1.25 | -1.90% | 63.70 | 67.45 | 30740 | 20053 | 3.61% |
| 2025-09-18 | 64.00 | 65.87 | 1.97 | 3.08% | 64.00 | 68.80 | 66075 | 44329 | 7.75% |
| 2025-09-17 | 63.02 | 63.90 | 0.67 | 1.06% | 62.75 | 65.20 | 26866 | 17251 | 3.15% |
| 2025-09-16 | 60.87 | 63.23 | 2.36 | 3.88% | 60.61 | 63.88 | 32435 | 20256 | 3.81% |
| 2025-09-15 | 61.50 | 60.87 | -0.78 | -1.27% | 60.35 | 61.86 | 18661 | 11385 | 2.19% |
| 2025-09-12 | 61.90 | 61.65 | -0.38 | -0.61% | 60.98 | 62.68 | 21297 | 13153 | 2.50% |
| 2025-09-11 | 60.46 | 62.03 | 1.58 | 2.61% | 59.23 | 62.14 | 24544 | 14990 | 2.88% |
| 2025-09-10 | 61.54 | 60.45 | -1.30 | -2.11% | 59.90 | 62.38 | 22617 | 13755 | 2.65% |
| 2025-09-09 | 63.57 | 61.75 | -2.33 | -3.64% | 61.50 | 63.57 | 24748 | 15471 | 2.90% |
| 2025-09-08 | 62.81 | 64.08 | 1.00 | 1.59% | 62.65 | 64.17 | 25668 | 16267 | 3.01% |