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 | 64.38 | 61.81 | -2.05 | -3.21% | 60.74 | 64.38 | 179453 | 110705 | 4.65% |
| 2025-12-15 | 66.18 | 63.86 | -1.44 | -2.21% | 63.24 | 67.00 | 151774 | 98036 | 3.93% |
| 2025-12-12 | 67.18 | 65.30 | -1.40 | -2.10% | 63.98 | 68.33 | 180333 | 117273 | 4.67% |
| 2025-12-11 | 69.22 | 66.70 | -2.03 | -2.95% | 66.67 | 69.68 | 127364 | 86221 | 3.30% |
| 2025-12-10 | 68.52 | 68.73 | 0.21 | 0.31% | 67.05 | 70.36 | 124103 | 85242 | 3.21% |
| 2025-12-09 | 69.00 | 68.52 | -1.18 | -1.69% | 67.11 | 69.90 | 107831 | 73888 | 2.79% |
| 2025-12-08 | 67.11 | 69.70 | 1.29 | 1.89% | 66.06 | 70.13 | 145878 | 99770 | 3.78% |
| 2025-12-05 | 68.56 | 68.41 | -0.15 | -0.22% | 67.14 | 69.70 | 110736 | 75884 | 2.87% |
| 2025-12-04 | 69.36 | 68.56 | -1.07 | -1.54% | 68.11 | 70.94 | 118718 | 82021 | 3.07% |
| 2025-12-03 | 74.48 | 69.63 | -3.51 | -4.80% | 69.30 | 75.00 | 223006 | 158897 | 5.78% |
| 2025-12-02 | 73.24 | 73.14 | 1.29 | 1.80% | 72.64 | 76.08 | 309077 | 229030 | 8.00% |
| 2025-12-01 | 76.38 | 71.85 | -4.66 | -6.09% | 70.90 | 76.39 | 299159 | 217067 | 7.75% |
| 2025-11-28 | 68.87 | 76.51 | 7.59 | 11.01% | 68.87 | 77.36 | 349689 | 258923 | 9.06% |
| 2025-11-27 | 67.21 | 68.92 | 1.73 | 2.57% | 66.80 | 70.77 | 196772 | 136160 | 5.10% |
| 2025-11-26 | 68.71 | 67.19 | -1.56 | -2.27% | 66.93 | 68.88 | 146740 | 99240 | 3.80% |
| 2025-11-25 | 69.01 | 68.75 | 1.54 | 2.29% | 67.09 | 71.20 | 177663 | 121598 | 4.60% |
| 2025-11-24 | 69.11 | 67.21 | -2.38 | -3.42% | 66.44 | 70.50 | 188600 | 127456 | 4.88% |
| 2025-11-21 | 70.90 | 69.59 | -4.43 | -5.98% | 68.74 | 73.46 | 267614 | 188532 | 6.93% |
| 2025-11-20 | 78.13 | 74.02 | -3.97 | -5.09% | 73.91 | 79.80 | 186100 | 141855 | 4.82% |
| 2025-11-19 | 75.87 | 77.99 | 1.86 | 2.44% | 75.87 | 80.08 | 213359 | 166418 | 5.53% |
| 2025-11-18 | 83.24 | 76.13 | -7.47 | -8.94% | 74.07 | 83.60 | 309187 | 238835 | 8.01% |
| 2025-11-17 | 84.26 | 83.60 | -0.25 | -0.30% | 80.60 | 86.68 | 211624 | 176830 | 5.48% |
| 2025-11-14 | 87.00 | 83.85 | -5.75 | -6.42% | 83.52 | 88.77 | 240565 | 205652 | 6.23% |
| 2025-11-13 | 78.51 | 89.60 | 10.53 | 13.32% | 78.00 | 90.91 | 360128 | 312182 | 9.33% |
| 2025-11-12 | 80.00 | 79.07 | -1.93 | -2.38% | 76.60 | 81.00 | 255263 | 200462 | 6.61% |
| 2025-11-11 | 80.00 | 81.00 | 0.03 | 0.04% | 80.00 | 83.69 | 225876 | 185096 | 5.85% |
| 2025-11-10 | 84.89 | 80.97 | -1.51 | -1.83% | 80.01 | 87.13 | 397518 | 329993 | 10.30% |
| 2025-11-07 | 76.39 | 82.48 | 7.07 | 9.38% | 73.70 | 85.50 | 427460 | 343406 | 11.07% |
| 2025-11-06 | 72.98 | 75.41 | 1.29 | 1.74% | 72.80 | 76.35 | 204768 | 153531 | 5.30% |
| 2025-11-05 | 68.99 | 74.12 | 4.32 | 6.19% | 67.80 | 75.49 | 301028 | 218165 | 7.80% |
| 2025-11-04 | 73.33 | 69.80 | -3.65 | -4.97% | 68.87 | 74.28 | 253459 | 179615 | 6.56% |
| 2025-11-03 | 72.43 | 73.45 | 0.44 | 0.60% | 69.20 | 74.35 | 259696 | 186523 | 6.73% |
| 2025-10-31 | 70.65 | 73.01 | 2.36 | 3.34% | 70.65 | 80.20 | 383349 | 288282 | 9.93% |
| 2025-10-30 | 65.50 | 70.65 | 5.38 | 8.24% | 65.50 | 72.48 | 294987 | 204165 | 7.64% |
| 2025-10-29 | 64.41 | 65.27 | 1.31 | 2.05% | 63.96 | 66.50 | 234626 | 153560 | 6.08% |
| 2025-10-28 | 62.19 | 63.96 | 2.38 | 3.86% | 60.58 | 65.32 | 300761 | 189441 | 7.79% |
| 2025-10-27 | 57.90 | 61.58 | 5.08 | 8.99% | 57.72 | 64.80 | 319405 | 198589 | 8.27% |
| 2025-10-24 | 54.70 | 56.50 | 2.62 | 4.86% | 54.03 | 56.99 | 185122 | 102687 | 4.79% |
| 2025-10-23 | 52.77 | 53.88 | 1.12 | 2.12% | 51.77 | 54.15 | 157161 | 83225 | 4.07% |
| 2025-10-22 | 53.14 | 52.76 | -0.90 | -1.68% | 52.26 | 53.79 | 124456 | 65742 | 3.22% |
| 2025-10-21 | 54.23 | 53.66 | 0.01 | 0.02% | 53.20 | 54.90 | 184198 | 99093 | 4.77% |
| 2025-10-20 | 55.08 | 53.65 | 0.14 | 0.26% | 53.18 | 55.80 | 190754 | 103837 | 4.94% |
| 2025-10-17 | 57.58 | 53.51 | -4.58 | -7.88% | 53.22 | 59.00 | 216200 | 119680 | 5.60% |
| 2025-10-16 | 56.50 | 58.09 | 2.01 | 3.58% | 56.08 | 58.94 | 236283 | 136353 | 6.12% |
| 2025-10-15 | 57.00 | 56.08 | -0.23 | -0.41% | 55.00 | 57.65 | 224487 | 125501 | 5.81% |
| 2025-10-14 | 60.76 | 56.31 | -3.64 | -6.07% | 55.74 | 61.00 | 308628 | 180303 | 7.99% |
| 2025-10-13 | 54.00 | 59.95 | 4.38 | 7.88% | 53.50 | 60.19 | 351860 | 201992 | 9.11% |
| 2025-10-10 | 59.79 | 55.57 | -4.66 | -7.74% | 55.18 | 60.23 | 330162 | 187629 | 8.55% |
| 2025-10-09 | 58.88 | 60.23 | -0.19 | -0.31% | 58.00 | 61.56 | 330517 | 197034 | 8.56% |
| 2025-09-30 | 53.95 | 60.42 | 6.48 | 12.01% | 52.30 | 62.27 | 471860 | 276986 | 12.22% |
| 2025-09-29 | 48.78 | 53.94 | 8.34 | 18.29% | 48.55 | 54.72 | 483680 | 252645 | 12.53% |
| 2025-09-26 | 44.26 | 45.60 | 1.24 | 2.80% | 44.03 | 47.34 | 261600 | 120845 | 6.78% |
| 2025-09-25 | 43.00 | 44.36 | 1.24 | 2.88% | 42.50 | 45.05 | 229485 | 101300 | 5.94% |
| 2025-09-24 | 40.00 | 43.12 | 2.75 | 6.81% | 40.00 | 43.65 | 242653 | 102504 | 6.28% |
| 2025-09-23 | 41.30 | 40.37 | -0.93 | -2.25% | 39.56 | 41.70 | 173932 | 70358 | 4.50% |
| 2025-09-22 | 42.66 | 41.30 | -1.34 | -3.14% | 40.90 | 42.98 | 166751 | 69032 | 4.32% |
| 2025-09-19 | 41.83 | 42.64 | 0.60 | 1.43% | 41.80 | 43.14 | 154840 | 65930 | 4.01% |
| 2025-09-18 | 42.97 | 42.04 | -1.37 | -3.16% | 41.51 | 43.26 | 229165 | 97330 | 5.94% |
| 2025-09-17 | 42.54 | 43.41 | 0.61 | 1.43% | 41.78 | 43.68 | 253449 | 108822 | 6.56% |
| 2025-09-16 | 44.03 | 42.80 | -1.43 | -3.23% | 42.00 | 44.50 | 305804 | 131120 | 7.92% |
| 2025-09-15 | 41.11 | 44.23 | 4.30 | 10.77% | 40.99 | 47.92 | 499207 | 226350 | 12.93% |
| 2025-09-12 | 40.06 | 39.93 | -0.32 | -0.80% | 39.39 | 40.98 | 172707 | 69176 | 4.47% |
| 2025-09-11 | 39.29 | 40.25 | 1.10 | 2.81% | 38.70 | 40.46 | 211451 | 83869 | 5.48% |
| 2025-09-10 | 40.50 | 39.15 | -2.42 | -5.82% | 38.58 | 41.00 | 325923 | 128325 | 8.44% |
| 2025-09-09 | 41.01 | 41.57 | 0.14 | 0.34% | 40.79 | 42.88 | 291708 | 121821 | 7.55% |
| 2025-09-08 | 41.90 | 41.43 | 0.96 | 2.37% | 40.53 | 42.78 | 453253 | 189174 | 11.74% |