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 | 61.10 | 59.61 | -1.48 | -2.42% | 59.18 | 61.10 | 36649 | 21907 | 1.27% |
| 2025-12-15 | 61.87 | 61.09 | -1.32 | -2.12% | 60.73 | 62.26 | 35498 | 21831 | 1.23% |
| 2025-12-12 | 63.31 | 62.41 | -0.31 | -0.49% | 62.09 | 63.47 | 34812 | 21822 | 1.20% |
| 2025-12-11 | 63.78 | 62.72 | -0.71 | -1.12% | 62.72 | 64.18 | 38228 | 24211 | 1.32% |
| 2025-12-10 | 63.63 | 63.43 | -0.61 | -0.95% | 62.88 | 64.08 | 32838 | 20842 | 1.14% |
| 2025-12-09 | 64.98 | 64.04 | -1.31 | -2.00% | 63.38 | 64.98 | 47598 | 30421 | 1.65% |
| 2025-12-08 | 63.54 | 65.35 | 2.05 | 3.24% | 63.54 | 65.58 | 73561 | 47632 | 2.55% |
| 2025-12-05 | 62.22 | 63.30 | 0.67 | 1.07% | 62.03 | 63.35 | 53200 | 33464 | 1.84% |
| 2025-12-04 | 62.11 | 62.63 | 0.92 | 1.49% | 61.90 | 63.65 | 58202 | 36574 | 2.01% |
| 2025-12-03 | 61.80 | 61.71 | 0.19 | 0.31% | 60.96 | 62.69 | 41637 | 25707 | 1.44% |
| 2025-12-02 | 62.21 | 61.52 | -1.09 | -1.74% | 61.17 | 62.48 | 32498 | 20025 | 1.12% |
| 2025-12-01 | 62.86 | 62.61 | 0.80 | 1.29% | 62.00 | 63.70 | 67320 | 42222 | 2.33% |
| 2025-11-28 | 60.81 | 61.81 | 0.89 | 1.46% | 60.50 | 62.28 | 39403 | 24284 | 1.36% |
| 2025-11-27 | 61.01 | 60.92 | 0.22 | 0.36% | 60.81 | 62.49 | 48538 | 29925 | 1.68% |
| 2025-11-26 | 61.34 | 60.70 | -0.24 | -0.39% | 60.52 | 62.18 | 51813 | 31778 | 1.79% |
| 2025-11-25 | 60.01 | 60.94 | 1.51 | 2.54% | 59.88 | 61.62 | 51121 | 31101 | 1.77% |
| 2025-11-24 | 60.87 | 59.43 | -0.36 | -0.60% | 58.60 | 60.88 | 58051 | 34566 | 2.01% |
| 2025-11-21 | 64.00 | 59.79 | -5.87 | -8.94% | 59.72 | 64.48 | 111916 | 68530 | 3.87% |
| 2025-11-20 | 66.94 | 65.66 | -0.96 | -1.44% | 65.56 | 68.80 | 91577 | 61698 | 3.17% |
| 2025-11-19 | 66.19 | 66.62 | 0.47 | 0.71% | 65.66 | 68.46 | 68616 | 45937 | 2.37% |
| 2025-11-18 | 68.47 | 66.15 | -2.87 | -4.16% | 65.63 | 69.60 | 91400 | 61276 | 3.16% |
| 2025-11-17 | 68.05 | 69.02 | 0.74 | 1.08% | 66.91 | 69.96 | 119787 | 82287 | 4.15% |
| 2025-11-14 | 67.63 | 68.28 | -0.67 | -0.97% | 67.33 | 69.36 | 66070 | 45265 | 2.29% |
| 2025-11-13 | 65.90 | 68.95 | 3.43 | 5.24% | 65.43 | 70.41 | 111341 | 76514 | 3.85% |
| 2025-11-12 | 65.46 | 65.52 | -0.36 | -0.55% | 63.81 | 66.66 | 45173 | 29456 | 1.56% |
| 2025-11-11 | 66.70 | 65.88 | -0.30 | -0.45% | 65.72 | 67.46 | 44074 | 29282 | 1.53% |
| 2025-11-10 | 67.90 | 66.18 | -1.04 | -1.55% | 65.63 | 68.45 | 57354 | 38355 | 1.98% |
| 2025-11-07 | 66.20 | 67.22 | 0.79 | 1.19% | 65.36 | 68.71 | 67306 | 45329 | 2.33% |
| 2025-11-06 | 64.24 | 66.43 | 2.13 | 3.31% | 64.24 | 66.88 | 63525 | 41789 | 2.20% |
| 2025-11-05 | 63.13 | 64.30 | -0.06 | -0.09% | 62.74 | 65.17 | 49766 | 31805 | 1.72% |
| 2025-11-04 | 66.26 | 64.36 | -2.54 | -3.80% | 63.66 | 66.80 | 60539 | 39235 | 2.10% |
| 2025-11-03 | 69.73 | 66.90 | -2.98 | -4.26% | 65.01 | 69.89 | 82880 | 55316 | 2.87% |
| 2025-10-31 | 69.60 | 69.88 | -0.37 | -0.53% | 69.30 | 71.77 | 86599 | 60982 | 3.00% |
| 2025-10-30 | 69.68 | 70.25 | 0.45 | 0.64% | 69.14 | 72.16 | 131333 | 93330 | 4.55% |
| 2025-10-29 | 66.90 | 69.80 | 3.00 | 4.49% | 66.90 | 69.86 | 96669 | 66580 | 3.35% |
| 2025-10-28 | 67.73 | 66.80 | -1.61 | -2.35% | 66.54 | 68.46 | 80719 | 54467 | 2.79% |
| 2025-10-27 | 66.50 | 68.41 | 2.63 | 4.00% | 66.48 | 68.46 | 87076 | 58861 | 3.01% |
| 2025-10-24 | 65.00 | 65.78 | 1.35 | 2.10% | 64.85 | 66.28 | 57873 | 37907 | 2.00% |
| 2025-10-23 | 64.62 | 64.43 | -0.40 | -0.62% | 62.85 | 65.20 | 55345 | 35387 | 1.92% |
| 2025-10-22 | 65.12 | 64.83 | -1.73 | -2.60% | 63.80 | 65.50 | 58365 | 37733 | 2.02% |
| 2025-10-21 | 65.94 | 66.56 | 1.37 | 2.10% | 65.34 | 66.98 | 63883 | 42453 | 2.21% |
| 2025-10-20 | 65.48 | 65.19 | -0.30 | -0.46% | 64.68 | 66.80 | 58384 | 38280 | 2.02% |
| 2025-10-17 | 68.05 | 65.49 | -2.66 | -3.90% | 64.90 | 69.30 | 79959 | 53213 | 2.77% |
| 2025-10-16 | 69.00 | 68.15 | -0.95 | -1.37% | 67.57 | 69.70 | 82315 | 56465 | 2.85% |
| 2025-10-15 | 69.11 | 70.10 | 1.42 | 2.07% | 68.00 | 70.64 | 99010 | 68768 | 3.43% |
| 2025-10-14 | 77.90 | 68.68 | -8.70 | -11.24% | 67.90 | 78.50 | 226436 | 163595 | 7.84% |
| 2025-10-13 | 70.01 | 77.38 | 1.38 | 1.82% | 69.33 | 78.78 | 207039 | 151482 | 7.17% |
| 2025-10-10 | 78.57 | 76.00 | -5.14 | -6.33% | 75.43 | 78.81 | 137631 | 105781 | 4.76% |
| 2025-10-09 | 77.61 | 81.14 | 5.02 | 6.59% | 76.23 | 82.00 | 211867 | 168235 | 7.33% |
| 2025-09-30 | 73.01 | 76.12 | 3.85 | 5.33% | 71.80 | 78.28 | 189812 | 144168 | 6.57% |
| 2025-09-29 | 70.29 | 72.27 | 3.57 | 5.20% | 69.00 | 73.30 | 139185 | 99169 | 4.82% |
| 2025-09-26 | 66.53 | 68.70 | 1.89 | 2.83% | 66.23 | 71.99 | 149757 | 103658 | 5.18% |
| 2025-09-25 | 69.01 | 66.81 | -0.50 | -0.74% | 66.67 | 69.58 | 100597 | 68082 | 3.48% |
| 2025-09-24 | 65.65 | 67.31 | 1.59 | 2.42% | 64.90 | 69.63 | 120716 | 81136 | 4.18% |
| 2025-09-23 | 67.00 | 65.72 | -2.28 | -3.35% | 63.88 | 68.08 | 142361 | 93796 | 4.93% |
| 2025-09-22 | 74.61 | 68.00 | -4.03 | -5.59% | 65.66 | 75.30 | 213929 | 147062 | 7.40% |
| 2025-09-19 | 67.45 | 72.03 | 4.90 | 7.30% | 67.45 | 73.17 | 125957 | 89470 | 4.36% |
| 2025-09-18 | 68.60 | 67.13 | -2.14 | -3.09% | 66.45 | 69.55 | 72345 | 49160 | 2.50% |
| 2025-09-17 | 68.01 | 69.27 | -0.43 | -0.62% | 67.20 | 69.85 | 76838 | 52746 | 4.50% |
| 2025-09-16 | 70.22 | 69.70 | -0.26 | -0.37% | 67.44 | 70.50 | 92957 | 64118 | 5.45% |
| 2025-09-15 | 72.00 | 69.96 | -3.57 | -4.86% | 69.95 | 73.43 | 118775 | 84928 | 6.96% |
| 2025-09-12 | 71.86 | 73.53 | 2.51 | 3.53% | 71.27 | 74.99 | 134701 | 98730 | 7.90% |
| 2025-09-11 | 70.70 | 71.02 | -0.18 | -0.25% | 69.00 | 71.44 | 79440 | 55784 | 4.66% |
| 2025-09-10 | 70.02 | 71.20 | 0.16 | 0.23% | 69.99 | 73.36 | 79566 | 56925 | 4.66% |
| 2025-09-09 | 71.60 | 71.04 | -2.53 | -3.44% | 70.50 | 73.20 | 97310 | 69631 | 5.70% |
| 2025-09-08 | 73.21 | 73.57 | 2.24 | 3.14% | 70.07 | 76.59 | 166894 | 122057 | 9.78% |