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 | 71.50 | 70.85 | -0.45 | -0.63% | 70.27 | 71.50 | 4993 | 3526 | 0.18% |
| 2025-12-15 | 71.87 | 71.30 | -0.20 | -0.28% | 70.10 | 72.08 | 8522 | 6056 | 0.30% |
| 2025-12-12 | 71.18 | 71.50 | 0.60 | 0.85% | 70.66 | 71.88 | 6457 | 4607 | 0.23% |
| 2025-12-11 | 71.88 | 70.90 | -0.31 | -0.44% | 70.60 | 72.00 | 4487 | 3188 | 0.16% |
| 2025-12-10 | 71.78 | 71.21 | -0.16 | -0.22% | 70.51 | 71.80 | 4850 | 3443 | 0.17% |
| 2025-12-09 | 71.55 | 71.37 | 0.57 | 0.81% | 71.21 | 73.00 | 9244 | 6665 | 0.33% |
| 2025-12-08 | 73.29 | 70.80 | -2.56 | -3.49% | 70.28 | 73.32 | 13099 | 9324 | 0.47% |
| 2025-12-05 | 72.00 | 73.36 | 1.61 | 2.24% | 71.44 | 73.60 | 7791 | 5670 | 0.28% |
| 2025-12-04 | 72.68 | 71.75 | -0.54 | -0.75% | 71.00 | 72.68 | 6367 | 4563 | 0.23% |
| 2025-12-03 | 71.00 | 72.29 | 1.00 | 1.40% | 70.72 | 72.45 | 8641 | 6211 | 0.31% |
| 2025-12-02 | 70.99 | 71.29 | 0.41 | 0.58% | 70.13 | 71.48 | 7792 | 5503 | 0.28% |
| 2025-12-01 | 70.98 | 70.88 | -0.02 | -0.03% | 70.34 | 71.36 | 9265 | 6562 | 0.33% |
| 2025-11-28 | 70.69 | 70.90 | 0.28 | 0.40% | 70.01 | 71.00 | 4013 | 2831 | 0.14% |
| 2025-11-27 | 71.78 | 70.62 | -0.58 | -0.81% | 70.30 | 71.79 | 8752 | 6203 | 0.31% |
| 2025-11-26 | 72.09 | 71.20 | -0.89 | -1.23% | 71.03 | 72.26 | 8829 | 6325 | 0.31% |
| 2025-11-25 | 70.99 | 72.09 | 1.54 | 2.18% | 70.30 | 72.57 | 10491 | 7554 | 0.37% |
| 2025-11-24 | 69.79 | 70.55 | 0.76 | 1.09% | 69.17 | 71.40 | 12091 | 8492 | 0.43% |
| 2025-11-21 | 71.02 | 69.79 | -0.58 | -0.82% | 69.37 | 71.04 | 13976 | 9778 | 0.50% |
| 2025-11-20 | 71.97 | 70.37 | -0.92 | -1.29% | 70.10 | 72.33 | 8995 | 6375 | 0.32% |
| 2025-11-19 | 71.58 | 71.29 | 0.11 | 0.15% | 70.20 | 71.98 | 6766 | 4814 | 0.24% |
| 2025-11-18 | 71.41 | 71.18 | -0.16 | -0.22% | 70.20 | 71.53 | 7349 | 5209 | 0.26% |
| 2025-11-17 | 71.80 | 71.34 | -0.96 | -1.33% | 71.20 | 73.01 | 7372 | 5289 | 0.26% |
| 2025-11-14 | 73.34 | 72.30 | -0.91 | -1.24% | 72.22 | 73.78 | 7601 | 5545 | 0.27% |
| 2025-11-13 | 72.90 | 73.21 | 0.41 | 0.56% | 72.57 | 74.38 | 7519 | 5522 | 0.27% |
| 2025-11-12 | 72.89 | 72.80 | -0.09 | -0.12% | 72.22 | 74.58 | 8614 | 6326 | 0.31% |
| 2025-11-11 | 73.30 | 72.89 | -0.41 | -0.56% | 72.12 | 74.80 | 6548 | 4774 | 0.23% |
| 2025-11-10 | 71.99 | 73.30 | 1.45 | 2.02% | 71.01 | 73.88 | 13409 | 9727 | 0.48% |
| 2025-11-07 | 71.90 | 71.85 | -0.16 | -0.22% | 71.29 | 72.80 | 8413 | 6056 | 0.30% |
| 2025-11-06 | 71.30 | 72.01 | 0.74 | 1.04% | 71.30 | 72.78 | 8574 | 6183 | 0.31% |
| 2025-11-05 | 71.17 | 71.27 | -0.53 | -0.74% | 70.58 | 72.00 | 10186 | 7250 | 0.36% |
| 2025-11-04 | 73.41 | 71.80 | -1.55 | -2.11% | 71.04 | 74.09 | 15039 | 10795 | 0.54% |
| 2025-11-03 | 74.62 | 73.35 | -0.74 | -1.00% | 72.01 | 74.62 | 22046 | 16052 | 0.79% |
| 2025-10-31 | 74.97 | 74.09 | -0.70 | -0.94% | 73.54 | 75.33 | 10843 | 8081 | 0.39% |
| 2025-10-30 | 77.75 | 74.79 | -3.21 | -4.12% | 74.01 | 78.14 | 11372 | 8581 | 0.41% |
| 2025-10-29 | 75.67 | 78.00 | 2.38 | 3.15% | 75.16 | 78.33 | 11781 | 9089 | 0.42% |
| 2025-10-28 | 75.94 | 75.62 | -0.23 | -0.30% | 74.90 | 76.38 | 12234 | 9227 | 0.44% |
| 2025-10-27 | 76.53 | 75.85 | -0.75 | -0.98% | 75.17 | 78.77 | 18153 | 13949 | 0.65% |
| 2025-10-24 | 77.93 | 76.60 | -2.12 | -2.69% | 73.02 | 78.00 | 30289 | 22985 | 1.08% |
| 2025-10-23 | 77.70 | 78.72 | 0.64 | 0.82% | 77.54 | 79.79 | 10018 | 7852 | 0.36% |
| 2025-10-22 | 78.37 | 78.08 | -0.10 | -0.13% | 77.52 | 79.28 | 7000 | 5478 | 0.25% |
| 2025-10-21 | 77.00 | 78.18 | 0.97 | 1.26% | 76.64 | 78.50 | 7336 | 5714 | 0.26% |
| 2025-10-20 | 78.31 | 77.21 | -1.10 | -1.40% | 76.47 | 78.49 | 10197 | 7883 | 0.36% |
| 2025-10-17 | 80.00 | 78.31 | -2.11 | -2.62% | 78.16 | 80.87 | 8982 | 7095 | 0.32% |
| 2025-10-16 | 80.99 | 80.42 | 0.45 | 0.56% | 79.50 | 81.49 | 11665 | 9397 | 0.42% |
| 2025-10-15 | 81.08 | 79.97 | -1.80 | -2.20% | 76.94 | 81.30 | 19818 | 15777 | 0.71% |
| 2025-10-14 | 82.45 | 81.77 | -1.18 | -1.42% | 79.05 | 82.74 | 22537 | 18137 | 0.80% |
| 2025-10-13 | 78.56 | 82.95 | 2.00 | 2.47% | 77.60 | 83.12 | 22169 | 17824 | 0.79% |
| 2025-10-10 | 80.00 | 80.95 | 1.22 | 1.53% | 78.52 | 81.37 | 13035 | 10434 | 0.46% |
| 2025-10-09 | 80.00 | 79.73 | -0.13 | -0.16% | 77.22 | 80.40 | 21470 | 16979 | 0.77% |
| 2025-09-30 | 78.49 | 79.86 | 1.60 | 2.04% | 78.10 | 80.25 | 19594 | 15494 | 0.70% |
| 2025-09-29 | 75.52 | 78.26 | 1.97 | 2.58% | 75.52 | 78.35 | 11974 | 9258 | 0.43% |
| 2025-09-26 | 76.00 | 76.29 | 0.24 | 0.32% | 75.08 | 77.50 | 13973 | 10714 | 0.50% |
| 2025-09-25 | 76.13 | 76.05 | -0.72 | -0.94% | 75.51 | 77.52 | 12584 | 9632 | 0.45% |
| 2025-09-24 | 73.20 | 76.77 | 2.85 | 3.86% | 73.20 | 76.99 | 16289 | 12350 | 0.58% |
| 2025-09-23 | 75.00 | 73.92 | -1.10 | -1.47% | 72.65 | 75.45 | 16720 | 12335 | 0.60% |
| 2025-09-22 | 77.26 | 75.02 | -2.24 | -2.90% | 73.80 | 77.26 | 20186 | 15118 | 0.72% |
| 2025-09-19 | 76.76 | 77.26 | 0.20 | 0.26% | 75.76 | 78.84 | 10495 | 8127 | 0.37% |
| 2025-09-18 | 77.12 | 77.06 | -0.28 | -0.36% | 76.08 | 78.88 | 9365 | 7272 | 0.33% |
| 2025-09-17 | 77.16 | 77.34 | -0.05 | -0.06% | 76.24 | 77.87 | 8759 | 6749 | 0.31% |
| 2025-09-16 | 76.89 | 77.39 | 0.50 | 0.65% | 74.58 | 77.83 | 12472 | 9512 | 0.44% |
| 2025-09-15 | 77.78 | 76.89 | -0.89 | -1.14% | 76.38 | 78.48 | 11734 | 9049 | 0.42% |
| 2025-09-12 | 78.02 | 77.78 | -0.37 | -0.47% | 77.10 | 78.71 | 10299 | 8029 | 0.37% |
| 2025-09-11 | 77.00 | 78.15 | 0.85 | 1.10% | 76.37 | 78.26 | 13207 | 10197 | 0.47% |
| 2025-09-10 | 78.88 | 77.30 | -1.58 | -2.00% | 76.74 | 79.88 | 13699 | 10668 | 0.49% |
| 2025-09-09 | 78.44 | 78.88 | -0.24 | -0.30% | 77.67 | 79.30 | 12462 | 9789 | 0.44% |
| 2025-09-08 | 76.09 | 79.12 | 2.68 | 3.51% | 76.09 | 79.78 | 29510 | 23226 | 1.05% |