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 | 73.31 | 71.08 | -2.63 | -3.57% | 69.88 | 73.69 | 22877 | 16288 | 2.97% |
| 2025-12-15 | 74.30 | 73.71 | -1.26 | -1.68% | 73.35 | 75.38 | 17838 | 13209 | 2.31% |
| 2025-12-12 | 72.88 | 74.97 | 2.37 | 3.26% | 72.32 | 75.80 | 34260 | 25544 | 4.44% |
| 2025-12-11 | 75.00 | 72.60 | -1.91 | -2.56% | 72.60 | 75.37 | 31421 | 23198 | 4.07% |
| 2025-12-10 | 75.00 | 74.51 | -0.82 | -1.09% | 73.00 | 75.00 | 25953 | 19184 | 3.37% |
| 2025-12-09 | 73.26 | 75.33 | 1.84 | 2.50% | 73.26 | 76.50 | 48720 | 36697 | 6.32% |
| 2025-12-08 | 72.20 | 73.49 | 0.43 | 0.59% | 71.50 | 74.25 | 42782 | 31104 | 5.55% |
| 2025-12-05 | 67.35 | 73.06 | 6.06 | 9.04% | 67.23 | 73.42 | 66036 | 47050 | 8.56% |
| 2025-12-04 | 66.95 | 67.00 | -0.35 | -0.52% | 66.15 | 67.88 | 26960 | 18089 | 3.50% |
| 2025-12-03 | 67.59 | 67.35 | -0.25 | -0.37% | 66.85 | 68.96 | 20138 | 13640 | 2.61% |
| 2025-12-02 | 69.38 | 67.60 | -2.17 | -3.11% | 67.37 | 69.77 | 24150 | 16481 | 3.13% |
| 2025-12-01 | 68.82 | 69.77 | 0.95 | 1.38% | 68.68 | 71.44 | 44038 | 30871 | 5.71% |
| 2025-11-28 | 67.50 | 68.82 | 1.04 | 1.53% | 67.50 | 70.49 | 34907 | 24199 | 4.53% |
| 2025-11-27 | 67.40 | 67.78 | 0.28 | 0.41% | 67.40 | 71.30 | 40817 | 28338 | 5.29% |
| 2025-11-26 | 67.44 | 67.50 | -0.50 | -0.74% | 66.45 | 69.41 | 28223 | 19183 | 3.66% |
| 2025-11-25 | 66.19 | 68.00 | 2.77 | 4.25% | 66.19 | 70.40 | 44235 | 30344 | 5.74% |
| 2025-11-24 | 65.45 | 65.23 | -0.06 | -0.09% | 64.55 | 66.48 | 30925 | 20262 | 4.01% |
| 2025-11-21 | 68.03 | 65.29 | -4.01 | -5.79% | 65.29 | 68.75 | 35309 | 23539 | 4.58% |
| 2025-11-20 | 72.68 | 69.30 | -0.87 | -1.24% | 68.00 | 72.90 | 34889 | 24256 | 4.52% |
| 2025-11-19 | 73.50 | 70.17 | -3.69 | -5.00% | 69.72 | 74.00 | 37579 | 26771 | 4.87% |
| 2025-11-18 | 76.00 | 73.86 | -2.55 | -3.34% | 73.01 | 76.76 | 48082 | 35790 | 6.23% |
| 2025-11-17 | 76.44 | 76.41 | 0.28 | 0.37% | 76.15 | 79.54 | 45446 | 35306 | 5.89% |
| 2025-11-14 | 79.24 | 76.13 | -3.00 | -3.79% | 75.55 | 79.92 | 41354 | 31883 | 5.36% |
| 2025-11-13 | 73.42 | 79.13 | 7.39 | 10.30% | 72.70 | 81.53 | 90216 | 70468 | 11.70% |
| 2025-11-12 | 75.01 | 71.74 | -3.96 | -5.23% | 71.38 | 75.66 | 38488 | 28086 | 4.99% |
| 2025-11-11 | 77.91 | 75.70 | -2.10 | -2.70% | 75.16 | 79.88 | 40850 | 31585 | 5.26% |
| 2025-11-10 | 85.43 | 77.80 | -7.26 | -8.54% | 76.60 | 85.50 | 64572 | 51268 | 8.31% |
| 2025-11-07 | 83.80 | 85.06 | 0.43 | 0.51% | 83.78 | 87.55 | 76957 | 66101 | 9.90% |
| 2025-11-06 | 84.81 | 84.63 | 0.43 | 0.51% | 83.00 | 86.57 | 95524 | 81000 | 12.29% |
| 2025-11-05 | 72.60 | 84.20 | 9.95 | 13.40% | 72.50 | 84.84 | 128728 | 102324 | 16.56% |
| 2025-11-04 | 70.26 | 74.25 | 6.57 | 9.71% | 69.60 | 74.87 | 100579 | 72186 | 12.94% |
| 2025-11-03 | 68.22 | 67.68 | -0.32 | -0.47% | 66.16 | 68.38 | 23581 | 15822 | 3.03% |
| 2025-10-31 | 68.40 | 68.00 | -0.69 | -1.00% | 67.88 | 69.50 | 19236 | 13173 | 2.47% |
| 2025-10-30 | 70.19 | 68.69 | -2.21 | -3.12% | 68.38 | 72.56 | 35080 | 24473 | 4.51% |
| 2025-10-29 | 69.99 | 70.90 | 1.20 | 1.72% | 69.41 | 71.71 | 23896 | 16826 | 3.07% |
| 2025-10-28 | 71.21 | 69.70 | -1.88 | -2.63% | 69.44 | 71.57 | 31548 | 22112 | 4.06% |
| 2025-10-27 | 74.88 | 71.58 | -0.66 | -0.91% | 70.80 | 75.22 | 38144 | 27534 | 4.91% |
| 2025-10-24 | 71.00 | 72.24 | -1.06 | -1.45% | 68.00 | 72.80 | 51895 | 36926 | 6.68% |
| 2025-10-23 | 73.55 | 73.30 | -0.84 | -1.13% | 71.41 | 73.55 | 18363 | 13280 | 2.36% |
| 2025-10-22 | 73.92 | 74.14 | -0.24 | -0.32% | 73.04 | 75.36 | 23654 | 17545 | 3.04% |
| 2025-10-21 | 71.86 | 74.38 | 2.48 | 3.45% | 71.48 | 74.74 | 27301 | 20041 | 3.51% |
| 2025-10-20 | 71.22 | 71.90 | 2.00 | 2.86% | 70.33 | 72.55 | 22718 | 16242 | 2.92% |
| 2025-10-17 | 73.81 | 69.90 | -3.72 | -5.05% | 69.73 | 74.07 | 23050 | 16365 | 2.97% |
| 2025-10-16 | 74.12 | 73.62 | -0.87 | -1.17% | 73.08 | 74.98 | 21154 | 15602 | 2.72% |
| 2025-10-15 | 74.53 | 74.49 | 0.70 | 0.95% | 71.80 | 75.17 | 26839 | 19828 | 3.45% |
| 2025-10-14 | 74.80 | 73.79 | -1.23 | -1.64% | 73.04 | 77.70 | 37550 | 28112 | 4.83% |
| 2025-10-13 | 69.89 | 75.02 | -1.36 | -1.78% | 69.89 | 75.02 | 37391 | 27431 | 4.81% |
| 2025-10-10 | 76.77 | 76.38 | -1.64 | -2.10% | 76.00 | 78.58 | 38585 | 29792 | 4.96% |
| 2025-10-09 | 82.43 | 78.02 | -6.98 | -8.21% | 77.89 | 83.66 | 68948 | 55479 | 8.87% |
| 2025-09-30 | 85.51 | 85.00 | -0.93 | -1.08% | 82.30 | 86.79 | 50873 | 43107 | 6.55% |
| 2025-09-29 | 81.00 | 85.93 | 4.49 | 5.51% | 80.13 | 87.55 | 66297 | 56194 | 8.53% |
| 2025-09-26 | 83.48 | 81.44 | -3.22 | -3.80% | 79.08 | 84.66 | 59228 | 48209 | 7.62% |
| 2025-09-25 | 81.30 | 84.66 | 3.25 | 3.99% | 80.59 | 86.00 | 73810 | 62061 | 9.50% |
| 2025-09-24 | 81.00 | 81.41 | -0.06 | -0.07% | 79.00 | 82.29 | 37370 | 30242 | 4.81% |
| 2025-09-23 | 84.41 | 81.47 | -3.03 | -3.59% | 79.80 | 86.97 | 48369 | 40056 | 6.22% |
| 2025-09-22 | 83.05 | 84.50 | 3.00 | 3.68% | 80.60 | 85.60 | 41973 | 35011 | 5.40% |
| 2025-09-19 | 84.17 | 81.50 | -2.00 | -2.40% | 80.50 | 84.51 | 45966 | 37626 | 5.91% |
| 2025-09-18 | 85.50 | 83.50 | -2.47 | -2.87% | 82.20 | 87.01 | 68104 | 57686 | 8.76% |
| 2025-09-17 | 84.10 | 85.97 | 1.17 | 1.38% | 82.81 | 88.85 | 59631 | 51620 | 7.67% |
| 2025-09-16 | 84.00 | 84.80 | 0.20 | 0.24% | 82.58 | 87.88 | 65164 | 55523 | 8.38% |
| 2025-09-15 | 80.58 | 84.60 | 3.99 | 4.95% | 79.98 | 85.44 | 81977 | 68554 | 10.55% |
| 2025-09-12 | 80.10 | 80.61 | -0.38 | -0.47% | 78.10 | 82.82 | 81301 | 65382 | 10.46% |
| 2025-09-11 | 69.99 | 80.99 | 11.01 | 15.73% | 69.66 | 83.30 | 127465 | 98757 | 16.40% |
| 2025-09-10 | 67.41 | 69.98 | 3.08 | 4.60% | 67.01 | 70.99 | 62578 | 43573 | 8.05% |
| 2025-09-09 | 67.52 | 66.90 | -1.30 | -1.91% | 66.33 | 69.07 | 32714 | 22091 | 4.21% |
| 2025-09-08 | 70.30 | 68.20 | -2.19 | -3.11% | 67.61 | 70.38 | 46512 | 31927 | 5.98% |