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 | 63.63 | 61.28 | -2.55 | -3.99% | 60.45 | 64.07 | 23945 | 14765 | 4.05% |
| 2025-12-15 | 64.11 | 63.83 | -1.13 | -1.74% | 63.69 | 64.93 | 15801 | 10144 | 2.67% |
| 2025-12-12 | 65.19 | 64.96 | -0.17 | -0.26% | 64.23 | 65.77 | 19080 | 12415 | 3.23% |
| 2025-12-11 | 66.80 | 65.13 | -1.79 | -2.67% | 65.00 | 66.99 | 21420 | 14107 | 3.62% |
| 2025-12-10 | 67.28 | 66.92 | -1.29 | -1.89% | 66.00 | 68.18 | 27578 | 18360 | 4.66% |
| 2025-12-09 | 67.00 | 68.21 | 0.89 | 1.32% | 66.40 | 70.48 | 44650 | 30597 | 7.55% |
| 2025-12-08 | 66.30 | 67.32 | 0.95 | 1.43% | 66.10 | 68.48 | 28349 | 19106 | 4.79% |
| 2025-12-05 | 65.01 | 66.37 | 1.18 | 1.81% | 64.75 | 67.48 | 28774 | 19083 | 4.86% |
| 2025-12-04 | 65.50 | 65.19 | -0.96 | -1.45% | 64.45 | 66.15 | 26901 | 17477 | 4.55% |
| 2025-12-03 | 64.12 | 66.15 | 2.52 | 3.96% | 64.00 | 67.49 | 46202 | 30471 | 7.81% |
| 2025-12-02 | 64.40 | 63.63 | -1.07 | -1.65% | 63.25 | 64.86 | 25875 | 16516 | 4.37% |
| 2025-12-01 | 65.83 | 64.70 | -1.54 | -2.32% | 63.75 | 66.75 | 41523 | 26930 | 7.02% |
| 2025-11-28 | 63.24 | 66.24 | 2.25 | 3.52% | 63.24 | 67.60 | 48705 | 31930 | 8.23% |
| 2025-11-27 | 59.23 | 63.99 | 4.59 | 7.73% | 59.23 | 64.80 | 61407 | 38932 | 10.38% |
| 2025-11-26 | 58.48 | 59.40 | 0.88 | 1.50% | 57.48 | 60.77 | 20122 | 11936 | 3.40% |
| 2025-11-25 | 58.41 | 58.52 | 1.24 | 2.16% | 57.40 | 60.60 | 20124 | 11897 | 3.40% |
| 2025-11-24 | 56.05 | 57.28 | 0.78 | 1.38% | 56.05 | 57.79 | 19156 | 10945 | 3.24% |
| 2025-11-21 | 58.01 | 56.50 | -2.80 | -4.72% | 56.41 | 58.77 | 21071 | 12053 | 3.56% |
| 2025-11-20 | 60.68 | 59.30 | -0.40 | -0.67% | 58.78 | 61.11 | 18816 | 11232 | 3.18% |
| 2025-11-19 | 60.66 | 59.70 | -0.89 | -1.47% | 59.23 | 61.00 | 20459 | 12283 | 3.46% |
| 2025-11-18 | 59.73 | 60.59 | 0.67 | 1.12% | 59.50 | 61.90 | 29292 | 17842 | 4.95% |
| 2025-11-17 | 60.47 | 59.92 | -0.51 | -0.84% | 59.45 | 61.02 | 18409 | 11065 | 3.11% |
| 2025-11-14 | 60.36 | 60.43 | -0.29 | -0.48% | 59.30 | 61.30 | 24086 | 14558 | 4.07% |
| 2025-11-13 | 61.69 | 60.72 | -0.16 | -0.26% | 60.42 | 61.69 | 25043 | 15228 | 4.23% |
| 2025-11-12 | 61.50 | 60.88 | -0.72 | -1.17% | 60.12 | 61.86 | 19149 | 11655 | 3.24% |
| 2025-11-11 | 62.29 | 61.60 | -0.74 | -1.19% | 61.08 | 63.47 | 20697 | 12878 | 3.50% |
| 2025-11-10 | 64.70 | 62.34 | -2.43 | -3.75% | 61.00 | 65.19 | 33115 | 20688 | 5.60% |
| 2025-11-07 | 67.02 | 64.77 | -2.98 | -4.40% | 64.35 | 67.02 | 31089 | 20228 | 5.26% |
| 2025-11-06 | 68.02 | 67.75 | -0.14 | -0.21% | 66.88 | 68.95 | 32421 | 21906 | 5.48% |
| 2025-11-05 | 67.14 | 67.89 | -0.10 | -0.15% | 66.75 | 68.99 | 30772 | 20825 | 5.20% |
| 2025-11-04 | 69.07 | 67.99 | -1.06 | -1.54% | 67.01 | 69.51 | 23059 | 15661 | 3.90% |
| 2025-11-03 | 70.28 | 69.05 | -2.17 | -3.05% | 66.03 | 70.49 | 43872 | 29946 | 7.42% |
| 2025-10-31 | 75.85 | 71.22 | -4.12 | -5.47% | 70.76 | 76.55 | 54274 | 39662 | 9.18% |
| 2025-10-30 | 75.00 | 75.34 | -0.01 | -0.01% | 72.10 | 77.85 | 63264 | 47490 | 10.70% |
| 2025-10-29 | 70.01 | 75.35 | 5.32 | 7.60% | 69.92 | 75.80 | 54411 | 39488 | 9.20% |
| 2025-10-28 | 69.12 | 70.03 | 0.53 | 0.76% | 69.02 | 71.65 | 33379 | 23450 | 5.64% |
| 2025-10-27 | 68.00 | 69.50 | 1.84 | 2.72% | 67.97 | 70.37 | 36976 | 25594 | 6.25% |
| 2025-10-24 | 64.43 | 67.66 | 2.87 | 4.43% | 63.56 | 68.28 | 50164 | 33466 | 8.48% |
| 2025-10-23 | 63.99 | 64.79 | 0.63 | 0.98% | 62.00 | 65.36 | 29170 | 18608 | 4.93% |
| 2025-10-22 | 64.31 | 64.16 | -0.79 | -1.22% | 63.50 | 65.50 | 37871 | 24433 | 6.40% |
| 2025-10-21 | 62.96 | 64.95 | 3.07 | 4.96% | 62.96 | 65.69 | 33781 | 21898 | 5.71% |
| 2025-10-20 | 59.30 | 61.88 | 3.06 | 5.20% | 59.30 | 62.84 | 28150 | 17409 | 4.76% |
| 2025-10-17 | 61.63 | 58.82 | -2.98 | -4.82% | 58.65 | 62.03 | 23014 | 13801 | 3.89% |
| 2025-10-16 | 63.00 | 61.80 | -1.40 | -2.22% | 61.50 | 63.66 | 18622 | 11642 | 3.15% |
| 2025-10-15 | 61.72 | 63.20 | 1.93 | 3.15% | 60.40 | 63.24 | 18301 | 11354 | 3.09% |
| 2025-10-14 | 63.42 | 61.27 | -2.03 | -3.21% | 61.19 | 64.86 | 25045 | 15650 | 4.23% |
| 2025-10-13 | 61.61 | 63.30 | -1.33 | -2.06% | 60.60 | 64.19 | 25412 | 15974 | 4.30% |
| 2025-10-10 | 66.85 | 64.63 | -1.47 | -2.22% | 64.20 | 66.85 | 28683 | 18748 | 4.85% |
| 2025-10-09 | 66.83 | 66.10 | -1.08 | -1.61% | 65.82 | 69.00 | 33349 | 22375 | 5.64% |
| 2025-09-30 | 68.91 | 67.18 | -2.07 | -2.99% | 66.50 | 69.58 | 30739 | 20778 | 5.20% |
| 2025-09-29 | 68.84 | 69.25 | 0.33 | 0.48% | 67.66 | 70.50 | 28505 | 19720 | 4.82% |
| 2025-09-26 | 72.41 | 68.92 | -3.89 | -5.34% | 68.65 | 73.07 | 43004 | 30232 | 7.27% |
| 2025-09-25 | 72.37 | 72.81 | -0.72 | -0.98% | 71.71 | 74.37 | 31413 | 22973 | 5.31% |
| 2025-09-24 | 72.18 | 73.53 | 0.45 | 0.62% | 71.00 | 74.77 | 45808 | 33577 | 7.74% |
| 2025-09-23 | 74.05 | 73.08 | -2.15 | -2.86% | 70.05 | 76.50 | 74735 | 54121 | 12.63% |
| 2025-09-22 | 66.29 | 75.23 | 9.43 | 14.33% | 66.12 | 75.30 | 79784 | 57318 | 13.49% |
| 2025-09-19 | 66.68 | 65.80 | 0.00 | 0.00% | 65.41 | 67.40 | 34910 | 23222 | 5.90% |
| 2025-09-18 | 65.79 | 65.80 | 0.10 | 0.15% | 65.00 | 68.29 | 36954 | 24523 | 6.25% |
| 2025-09-17 | 66.00 | 65.70 | -0.51 | -0.77% | 65.14 | 67.50 | 33274 | 21937 | 5.63% |
| 2025-09-16 | 68.02 | 66.21 | -1.81 | -2.66% | 65.70 | 69.44 | 40384 | 27029 | 6.83% |
| 2025-09-15 | 69.80 | 68.02 | -2.16 | -3.08% | 67.50 | 70.67 | 31557 | 21588 | 5.34% |
| 2025-09-12 | 67.02 | 70.18 | 1.85 | 2.71% | 65.99 | 71.68 | 64919 | 45000 | 10.98% |
| 2025-09-11 | 61.70 | 68.33 | 6.41 | 10.35% | 61.50 | 70.48 | 68104 | 45120 | 11.51% |
| 2025-09-10 | 61.00 | 61.92 | 1.11 | 1.83% | 60.71 | 63.64 | 26311 | 16355 | 4.45% |
| 2025-09-09 | 60.69 | 60.81 | -0.27 | -0.44% | 60.14 | 63.39 | 30145 | 18565 | 5.10% |
| 2025-09-08 | 62.21 | 61.08 | -1.16 | -1.86% | 60.93 | 62.94 | 30675 | 18905 | 5.19% |