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 | 67.32 | 66.53 | -0.80 | -1.19% | 66.01 | 67.58 | 5098 | 3401 | 0.90% |
| 2025-12-15 | 64.90 | 67.33 | 1.50 | 2.28% | 64.90 | 68.39 | 9190 | 6186 | 1.63% |
| 2025-12-12 | 64.67 | 65.83 | 0.77 | 1.18% | 63.80 | 66.08 | 7702 | 5015 | 1.36% |
| 2025-12-11 | 64.07 | 65.06 | 0.84 | 1.31% | 63.54 | 65.46 | 8789 | 5677 | 1.56% |
| 2025-12-10 | 64.17 | 64.22 | 0.05 | 0.08% | 62.53 | 64.76 | 5652 | 3609 | 1.00% |
| 2025-12-09 | 63.96 | 64.17 | 0.48 | 0.75% | 63.14 | 64.39 | 6223 | 3974 | 1.10% |
| 2025-12-08 | 63.35 | 63.69 | 0.57 | 0.90% | 62.63 | 64.00 | 5488 | 3475 | 0.97% |
| 2025-12-05 | 62.62 | 63.12 | 0.50 | 0.80% | 62.02 | 63.20 | 3542 | 2221 | 0.63% |
| 2025-12-04 | 63.47 | 62.62 | -0.56 | -0.89% | 61.92 | 63.47 | 3045 | 1904 | 0.54% |
| 2025-12-03 | 64.01 | 63.18 | -0.54 | -0.85% | 62.48 | 64.51 | 6955 | 4404 | 1.23% |
| 2025-12-02 | 65.91 | 63.72 | -2.35 | -3.56% | 63.53 | 66.08 | 4654 | 2993 | 0.82% |
| 2025-12-01 | 66.91 | 66.07 | -0.30 | -0.45% | 65.89 | 66.98 | 3700 | 2457 | 0.66% |
| 2025-11-28 | 65.92 | 66.37 | 0.46 | 0.70% | 65.01 | 67.55 | 8158 | 5429 | 1.44% |
| 2025-11-27 | 65.81 | 65.91 | 0.90 | 1.38% | 64.65 | 66.79 | 4255 | 2809 | 0.75% |
| 2025-11-26 | 64.89 | 65.01 | -0.25 | -0.38% | 64.61 | 66.21 | 3873 | 2533 | 0.69% |
| 2025-11-25 | 64.16 | 65.26 | 0.96 | 1.49% | 64.16 | 66.66 | 5290 | 3468 | 0.94% |
| 2025-11-24 | 63.00 | 64.30 | 1.30 | 2.06% | 62.39 | 64.92 | 6365 | 4065 | 1.13% |
| 2025-11-21 | 64.70 | 63.00 | -1.96 | -3.02% | 62.78 | 65.33 | 5356 | 3413 | 0.95% |
| 2025-11-20 | 65.26 | 64.96 | -0.17 | -0.26% | 64.52 | 66.27 | 3400 | 2215 | 0.60% |
| 2025-11-19 | 66.32 | 65.13 | -1.08 | -1.63% | 65.07 | 66.94 | 2942 | 1935 | 0.52% |
| 2025-11-18 | 67.00 | 66.21 | -0.86 | -1.28% | 66.13 | 67.45 | 4852 | 3232 | 0.86% |
| 2025-11-17 | 70.30 | 67.07 | -3.32 | -4.72% | 66.88 | 70.40 | 8236 | 5584 | 1.46% |
| 2025-11-14 | 68.55 | 70.39 | 1.59 | 2.31% | 67.59 | 71.80 | 10280 | 7226 | 1.82% |
| 2025-11-13 | 69.02 | 68.80 | -0.15 | -0.22% | 67.25 | 69.40 | 12575 | 8572 | 2.23% |
| 2025-11-12 | 70.17 | 68.95 | -1.25 | -1.78% | 68.35 | 70.89 | 6866 | 4768 | 1.22% |
| 2025-11-11 | 69.05 | 70.20 | 1.50 | 2.18% | 67.71 | 71.70 | 11143 | 7814 | 1.97% |
| 2025-11-10 | 67.50 | 68.70 | 1.20 | 1.78% | 67.50 | 70.20 | 8315 | 5712 | 1.47% |
| 2025-11-07 | 68.09 | 67.50 | -0.55 | -0.81% | 67.30 | 68.54 | 4564 | 3090 | 0.81% |
| 2025-11-06 | 67.20 | 68.05 | 0.58 | 0.86% | 66.31 | 69.03 | 5207 | 3524 | 0.92% |
| 2025-11-05 | 66.99 | 67.47 | -0.21 | -0.31% | 66.80 | 68.40 | 4669 | 3156 | 0.83% |
| 2025-11-04 | 71.69 | 67.68 | -4.19 | -5.83% | 67.16 | 71.84 | 10363 | 7123 | 1.84% |
| 2025-11-03 | 70.38 | 71.87 | 1.72 | 2.45% | 69.87 | 72.64 | 11530 | 8275 | 2.04% |
| 2025-10-31 | 69.63 | 70.15 | 0.55 | 0.79% | 68.75 | 71.51 | 10369 | 7303 | 1.84% |
| 2025-10-30 | 72.10 | 69.60 | -2.51 | -3.48% | 69.22 | 73.60 | 10126 | 7170 | 1.79% |
| 2025-10-29 | 73.70 | 72.11 | -1.58 | -2.14% | 71.69 | 74.48 | 11736 | 8535 | 2.08% |
| 2025-10-28 | 73.47 | 73.69 | 0.19 | 0.26% | 71.90 | 74.10 | 7601 | 5569 | 1.35% |
| 2025-10-27 | 73.68 | 73.50 | 1.24 | 1.72% | 71.57 | 74.00 | 10810 | 7854 | 1.91% |
| 2025-10-24 | 71.09 | 72.26 | 2.26 | 3.23% | 71.09 | 74.47 | 10078 | 7328 | 1.80% |
| 2025-10-23 | 71.51 | 70.00 | -2.04 | -2.83% | 69.43 | 72.22 | 8147 | 5721 | 1.45% |
| 2025-10-22 | 72.55 | 72.04 | -0.51 | -0.70% | 71.62 | 73.20 | 5346 | 3870 | 0.95% |
| 2025-10-21 | 70.97 | 72.55 | 2.21 | 3.14% | 69.38 | 73.39 | 8709 | 6267 | 1.55% |
| 2025-10-20 | 68.41 | 70.34 | 2.04 | 2.99% | 68.41 | 71.20 | 7612 | 5356 | 1.36% |
| 2025-10-17 | 71.02 | 68.30 | -2.72 | -3.83% | 68.00 | 73.40 | 9453 | 6696 | 1.69% |
| 2025-10-16 | 71.99 | 71.02 | -0.62 | -0.87% | 71.00 | 73.44 | 4867 | 3509 | 0.87% |
| 2025-10-15 | 71.23 | 71.64 | 1.12 | 1.59% | 69.61 | 72.21 | 6167 | 4390 | 1.10% |
| 2025-10-14 | 72.50 | 70.52 | -0.61 | -0.86% | 70.11 | 72.50 | 4786 | 3389 | 0.85% |
| 2025-10-13 | 66.80 | 71.13 | 1.45 | 2.08% | 66.79 | 72.34 | 10257 | 7258 | 1.83% |
| 2025-10-10 | 71.36 | 69.68 | -1.81 | -2.53% | 69.28 | 73.27 | 9963 | 7033 | 1.78% |
| 2025-10-09 | 72.15 | 71.49 | -0.65 | -0.90% | 71.30 | 72.67 | 5557 | 3993 | 0.99% |
| 2025-09-30 | 71.97 | 72.14 | 0.48 | 0.67% | 70.67 | 72.85 | 8283 | 5959 | 1.48% |
| 2025-09-29 | 73.70 | 71.66 | -2.04 | -2.77% | 71.08 | 73.92 | 8461 | 6079 | 1.51% |
| 2025-09-26 | 74.92 | 73.70 | -1.92 | -2.54% | 73.04 | 76.02 | 7010 | 5169 | 1.25% |
| 2025-09-25 | 73.99 | 75.62 | 1.78 | 2.41% | 73.03 | 76.87 | 11969 | 9081 | 2.13% |
| 2025-09-24 | 72.00 | 73.84 | 1.28 | 1.76% | 71.57 | 74.96 | 7234 | 5324 | 1.29% |
| 2025-09-23 | 74.08 | 72.56 | -1.96 | -2.63% | 71.22 | 74.88 | 7120 | 5166 | 1.27% |
| 2025-09-22 | 74.11 | 74.52 | 0.32 | 0.43% | 73.35 | 75.22 | 4898 | 3639 | 0.87% |
| 2025-09-19 | 74.00 | 74.20 | 0.28 | 0.38% | 73.25 | 76.88 | 6097 | 4559 | 1.09% |
| 2025-09-18 | 75.74 | 73.92 | -2.00 | -2.63% | 73.22 | 76.44 | 8995 | 6747 | 1.60% |
| 2025-09-17 | 75.31 | 75.92 | 0.66 | 0.88% | 74.87 | 78.46 | 7732 | 5902 | 1.38% |
| 2025-09-16 | 73.04 | 75.26 | 2.26 | 3.10% | 73.04 | 75.78 | 8537 | 6368 | 1.52% |
| 2025-09-15 | 74.61 | 73.00 | -1.61 | -2.16% | 72.41 | 75.50 | 8058 | 5912 | 1.44% |
| 2025-09-12 | 76.39 | 74.61 | -1.92 | -2.51% | 74.06 | 76.88 | 9302 | 6974 | 1.66% |
| 2025-09-11 | 74.70 | 76.53 | 1.47 | 1.96% | 73.90 | 77.18 | 8479 | 6452 | 1.51% |
| 2025-09-10 | 73.76 | 75.06 | 0.56 | 0.75% | 73.62 | 75.86 | 10261 | 7671 | 1.83% |
| 2025-09-09 | 76.73 | 74.50 | -2.70 | -3.50% | 71.59 | 77.10 | 15198 | 11256 | 2.71% |
| 2025-09-08 | 72.90 | 77.20 | 4.41 | 6.06% | 72.45 | 78.18 | 18802 | 14339 | 3.35% |