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 | 63.11 | 62.71 | -0.44 | -0.70% | 62.08 | 63.78 | 13817 | 8686 | 2.11% |
| 2025-12-15 | 65.05 | 63.15 | -2.30 | -3.51% | 63.10 | 66.28 | 18536 | 11898 | 2.84% |
| 2025-12-12 | 65.38 | 65.45 | 0.47 | 0.72% | 64.11 | 66.46 | 13972 | 9167 | 2.14% |
| 2025-12-11 | 65.99 | 64.98 | -0.85 | -1.29% | 64.79 | 66.20 | 16766 | 10973 | 2.56% |
| 2025-12-10 | 66.06 | 65.83 | -0.25 | -0.38% | 65.37 | 67.32 | 15852 | 10488 | 2.43% |
| 2025-12-09 | 67.15 | 66.08 | -0.77 | -1.15% | 65.11 | 67.67 | 16104 | 10669 | 2.46% |
| 2025-12-08 | 67.80 | 66.85 | -0.43 | -0.64% | 66.31 | 67.96 | 21206 | 14230 | 3.24% |
| 2025-12-05 | 66.54 | 67.28 | 0.94 | 1.42% | 65.65 | 67.67 | 16026 | 10686 | 2.45% |
| 2025-12-04 | 67.18 | 66.34 | -0.86 | -1.28% | 64.77 | 67.35 | 17507 | 11500 | 2.68% |
| 2025-12-03 | 69.02 | 67.20 | -1.83 | -2.65% | 66.61 | 69.79 | 22571 | 15314 | 3.45% |
| 2025-12-02 | 70.48 | 69.03 | -0.68 | -0.98% | 68.77 | 70.48 | 19675 | 13648 | 3.01% |
| 2025-12-01 | 71.18 | 69.71 | -1.66 | -2.33% | 69.51 | 71.80 | 23739 | 16670 | 3.63% |
| 2025-11-28 | 73.56 | 71.37 | -2.16 | -2.94% | 70.02 | 73.77 | 29559 | 21072 | 4.52% |
| 2025-11-27 | 74.30 | 73.53 | -1.13 | -1.51% | 72.98 | 75.91 | 27990 | 20732 | 4.28% |
| 2025-11-26 | 73.39 | 74.66 | -0.04 | -0.05% | 70.81 | 77.50 | 40938 | 30600 | 6.26% |
| 2025-11-25 | 73.54 | 74.70 | 1.15 | 1.56% | 72.88 | 75.96 | 40265 | 30085 | 6.16% |
| 2025-11-24 | 73.24 | 73.55 | -1.55 | -2.06% | 69.00 | 74.60 | 51054 | 36708 | 7.81% |
| 2025-11-21 | 73.98 | 75.10 | 0.59 | 0.79% | 72.77 | 76.37 | 31449 | 23532 | 4.81% |
| 2025-11-20 | 74.92 | 74.51 | 0.13 | 0.17% | 73.10 | 77.07 | 32963 | 24719 | 5.04% |
| 2025-11-19 | 73.02 | 74.38 | 0.77 | 1.05% | 71.70 | 75.68 | 34368 | 25538 | 5.26% |
| 2025-11-18 | 69.74 | 73.61 | 3.25 | 4.62% | 69.65 | 74.85 | 37624 | 27480 | 5.76% |
| 2025-11-17 | 70.05 | 70.36 | 0.15 | 0.21% | 69.23 | 71.25 | 19436 | 13634 | 2.97% |
| 2025-11-14 | 70.99 | 70.21 | -2.76 | -3.78% | 68.51 | 71.12 | 28617 | 19994 | 4.38% |
| 2025-11-13 | 71.27 | 72.97 | 1.56 | 2.18% | 69.52 | 72.99 | 23333 | 16530 | 3.57% |
| 2025-11-12 | 71.70 | 71.41 | -0.29 | -0.40% | 71.21 | 73.18 | 18304 | 13181 | 2.80% |
| 2025-11-11 | 74.06 | 71.70 | -2.42 | -3.26% | 71.23 | 74.13 | 20838 | 15078 | 3.19% |
| 2025-11-10 | 71.89 | 74.12 | 1.20 | 1.65% | 71.89 | 76.04 | 30635 | 22779 | 4.69% |
| 2025-11-07 | 75.50 | 72.92 | -3.09 | -4.07% | 71.85 | 77.38 | 44302 | 32797 | 6.78% |
| 2025-11-06 | 74.51 | 76.01 | 1.01 | 1.35% | 74.26 | 76.97 | 22089 | 16709 | 3.38% |
| 2025-11-05 | 71.77 | 75.00 | 2.10 | 2.88% | 71.66 | 75.09 | 25027 | 18455 | 3.83% |
| 2025-11-04 | 75.77 | 72.90 | -3.10 | -4.08% | 71.20 | 75.85 | 30312 | 22086 | 4.64% |
| 2025-11-03 | 76.00 | 76.00 | -0.23 | -0.30% | 74.70 | 77.60 | 34982 | 26675 | 5.35% |
| 2025-10-31 | 74.82 | 76.23 | 1.25 | 1.67% | 74.63 | 78.15 | 32793 | 25006 | 5.02% |
| 2025-10-30 | 78.00 | 74.98 | -2.32 | -3.00% | 73.88 | 78.00 | 33991 | 25587 | 5.20% |
| 2025-10-29 | 75.05 | 77.30 | 2.30 | 3.07% | 73.00 | 77.77 | 37839 | 28479 | 5.79% |
| 2025-10-28 | 71.99 | 75.00 | 3.30 | 4.60% | 71.23 | 77.50 | 48431 | 36495 | 7.41% |
| 2025-10-27 | 73.00 | 71.70 | -0.16 | -0.22% | 70.03 | 73.99 | 40293 | 28928 | 6.16% |
| 2025-10-24 | 70.46 | 71.86 | 1.37 | 1.94% | 70.46 | 74.58 | 36893 | 26586 | 5.64% |
| 2025-10-23 | 74.95 | 70.49 | -5.21 | -6.88% | 68.02 | 75.16 | 55000 | 38702 | 8.41% |
| 2025-10-22 | 76.65 | 75.70 | -0.53 | -0.70% | 74.51 | 77.70 | 27871 | 21167 | 4.26% |
| 2025-10-21 | 77.61 | 76.23 | -0.19 | -0.25% | 74.50 | 78.15 | 26004 | 19713 | 3.98% |
| 2025-10-20 | 73.71 | 76.42 | 3.17 | 4.33% | 72.33 | 76.76 | 32292 | 24245 | 4.94% |
| 2025-10-17 | 79.41 | 73.25 | -6.16 | -7.76% | 72.84 | 80.00 | 45424 | 34212 | 6.95% |
| 2025-10-16 | 82.33 | 79.41 | -3.48 | -4.20% | 79.20 | 82.83 | 40101 | 32207 | 6.13% |
| 2025-10-15 | 77.48 | 82.89 | 4.74 | 6.07% | 77.48 | 84.52 | 52421 | 43111 | 8.02% |
| 2025-10-14 | 79.99 | 78.15 | -2.98 | -3.67% | 77.50 | 86.00 | 45827 | 36803 | 7.01% |
| 2025-10-13 | 78.00 | 81.13 | 0.63 | 0.78% | 78.00 | 81.97 | 51219 | 41082 | 7.84% |
| 2025-10-10 | 79.49 | 80.50 | 1.69 | 2.14% | 78.80 | 84.39 | 62794 | 51314 | 9.61% |
| 2025-10-09 | 75.98 | 78.81 | 5.50 | 7.50% | 75.25 | 80.60 | 65875 | 51625 | 10.08% |
| 2025-09-30 | 70.46 | 73.31 | 4.11 | 5.94% | 69.84 | 75.87 | 68265 | 49686 | 10.44% |
| 2025-09-29 | 70.88 | 69.20 | -1.48 | -2.09% | 68.20 | 71.04 | 32563 | 22489 | 4.98% |
| 2025-09-26 | 72.09 | 70.68 | -2.87 | -3.90% | 70.44 | 73.50 | 22109 | 15769 | 3.38% |
| 2025-09-25 | 72.39 | 73.55 | 1.04 | 1.43% | 71.75 | 76.66 | 31647 | 23535 | 4.84% |
| 2025-09-24 | 71.42 | 72.51 | 1.11 | 1.55% | 70.08 | 73.39 | 24871 | 18045 | 3.80% |
| 2025-09-23 | 76.00 | 71.40 | -3.80 | -5.05% | 69.82 | 77.08 | 39615 | 28603 | 6.06% |
| 2025-09-22 | 76.60 | 75.20 | -0.74 | -0.97% | 74.00 | 79.66 | 39024 | 30003 | 5.97% |
| 2025-09-19 | 76.97 | 75.94 | 0.72 | 0.96% | 75.00 | 77.60 | 31198 | 23709 | 4.77% |
| 2025-09-18 | 80.07 | 75.22 | -4.07 | -5.13% | 74.30 | 81.81 | 56581 | 43766 | 8.66% |
| 2025-09-17 | 78.13 | 79.29 | 0.54 | 0.69% | 75.01 | 81.78 | 56925 | 45219 | 8.71% |
| 2025-09-16 | 73.11 | 78.75 | 5.72 | 7.83% | 72.00 | 80.88 | 87651 | 68274 | 13.41% |
| 2025-09-15 | 66.24 | 73.03 | 6.13 | 9.16% | 66.00 | 76.80 | 72580 | 52089 | 11.10% |
| 2025-09-12 | 66.01 | 66.90 | 0.54 | 0.81% | 65.66 | 68.35 | 34342 | 23042 | 5.25% |
| 2025-09-11 | 66.22 | 66.36 | -0.14 | -0.21% | 64.44 | 67.27 | 34507 | 22686 | 5.28% |
| 2025-09-10 | 66.00 | 66.50 | 0.60 | 0.91% | 64.80 | 67.79 | 33472 | 22138 | 6.90% |
| 2025-09-09 | 65.61 | 65.90 | 0.60 | 0.92% | 65.00 | 68.10 | 36784 | 24409 | 7.58% |
| 2025-09-08 | 62.20 | 65.30 | 2.80 | 4.48% | 61.50 | 65.70 | 38584 | 24687 | 7.95% |