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 | 61.21 | 60.39 | -0.82 | -1.34% | 60.00 | 61.74 | 5887 | 3569 | 1.85% |
| 2025-12-15 | 62.01 | 61.21 | -1.31 | -2.10% | 61.00 | 63.19 | 6510 | 4034 | 2.04% |
| 2025-12-12 | 63.63 | 62.52 | -1.10 | -1.73% | 62.50 | 64.18 | 8096 | 5116 | 2.54% |
| 2025-12-11 | 62.35 | 63.62 | 1.11 | 1.78% | 61.80 | 64.00 | 10042 | 6325 | 3.15% |
| 2025-12-10 | 64.50 | 62.51 | -2.22 | -3.43% | 61.51 | 64.73 | 13500 | 8470 | 4.24% |
| 2025-12-09 | 62.56 | 64.73 | 2.28 | 3.65% | 61.81 | 65.28 | 15977 | 10220 | 5.02% |
| 2025-12-08 | 61.08 | 62.45 | 1.30 | 2.13% | 61.08 | 63.33 | 7886 | 4925 | 2.48% |
| 2025-12-05 | 60.35 | 61.15 | 0.80 | 1.33% | 59.57 | 61.70 | 7448 | 4551 | 2.34% |
| 2025-12-04 | 60.51 | 60.35 | -0.51 | -0.84% | 59.38 | 61.32 | 6055 | 3653 | 1.90% |
| 2025-12-03 | 61.00 | 60.86 | 0.05 | 0.08% | 59.04 | 61.50 | 6070 | 3677 | 1.91% |
| 2025-12-02 | 61.80 | 60.81 | -0.89 | -1.44% | 60.40 | 61.80 | 4949 | 3005 | 1.55% |
| 2025-12-01 | 61.58 | 61.70 | 0.10 | 0.16% | 60.86 | 62.85 | 6006 | 3708 | 1.89% |
| 2025-11-28 | 60.97 | 61.60 | 0.01 | 0.02% | 60.63 | 62.29 | 3455 | 2110 | 1.08% |
| 2025-11-27 | 60.05 | 61.59 | 1.29 | 2.14% | 60.05 | 62.81 | 9918 | 6118 | 3.11% |
| 2025-11-26 | 62.50 | 60.30 | -1.90 | -3.05% | 59.94 | 62.50 | 10280 | 6266 | 3.23% |
| 2025-11-25 | 61.01 | 62.20 | 1.09 | 1.78% | 61.01 | 63.14 | 6519 | 4039 | 2.05% |
| 2025-11-24 | 59.77 | 61.11 | 1.36 | 2.28% | 59.77 | 61.58 | 4783 | 2917 | 1.50% |
| 2025-11-21 | 62.30 | 59.75 | -2.94 | -4.69% | 59.75 | 63.99 | 8129 | 4968 | 2.55% |
| 2025-11-20 | 64.35 | 62.69 | -0.83 | -1.31% | 62.30 | 64.49 | 4709 | 2969 | 1.48% |
| 2025-11-19 | 64.59 | 63.52 | -0.88 | -1.37% | 62.77 | 64.78 | 6200 | 3937 | 1.95% |
| 2025-11-18 | 66.58 | 64.40 | -1.70 | -2.57% | 63.89 | 66.58 | 5697 | 3691 | 1.79% |
| 2025-11-17 | 66.20 | 66.10 | 0.10 | 0.15% | 65.09 | 66.69 | 4579 | 3011 | 1.44% |
| 2025-11-14 | 64.43 | 66.00 | 0.96 | 1.48% | 64.01 | 67.98 | 7569 | 5000 | 2.38% |
| 2025-11-13 | 66.16 | 65.04 | -0.46 | -0.70% | 64.89 | 66.31 | 6093 | 3985 | 1.91% |
| 2025-11-12 | 67.25 | 65.50 | -1.13 | -1.70% | 65.08 | 67.35 | 7450 | 4897 | 2.34% |
| 2025-11-11 | 67.64 | 66.63 | -0.97 | -1.43% | 66.12 | 67.97 | 8336 | 5570 | 2.62% |
| 2025-11-10 | 69.25 | 67.60 | -1.81 | -2.61% | 67.60 | 69.98 | 9048 | 6185 | 2.84% |
| 2025-11-07 | 69.60 | 69.41 | -0.39 | -0.56% | 68.86 | 71.16 | 15342 | 10744 | 4.82% |
| 2025-11-06 | 67.51 | 69.80 | 1.90 | 2.80% | 67.30 | 70.00 | 11598 | 8010 | 3.64% |
| 2025-11-05 | 66.22 | 67.90 | 0.62 | 0.92% | 66.04 | 68.50 | 9804 | 6588 | 3.08% |
| 2025-11-04 | 65.82 | 67.28 | 1.25 | 1.89% | 65.40 | 67.31 | 9881 | 6562 | 3.10% |
| 2025-11-03 | 64.59 | 66.03 | 1.85 | 2.88% | 64.39 | 66.19 | 11337 | 7427 | 3.56% |
| 2025-10-31 | 63.95 | 64.18 | 0.56 | 0.88% | 63.38 | 65.18 | 7058 | 4533 | 2.22% |
| 2025-10-30 | 63.43 | 63.62 | -0.29 | -0.45% | 63.36 | 65.98 | 9923 | 6391 | 3.12% |
| 2025-10-29 | 66.10 | 63.91 | -1.20 | -1.84% | 63.14 | 66.10 | 10948 | 6992 | 3.44% |
| 2025-10-28 | 63.31 | 65.11 | 1.86 | 2.94% | 63.00 | 66.30 | 11978 | 7770 | 3.76% |
| 2025-10-27 | 62.12 | 63.25 | 1.14 | 1.84% | 62.11 | 63.30 | 8904 | 5608 | 2.80% |
| 2025-10-24 | 60.60 | 62.11 | 1.95 | 3.24% | 59.80 | 63.00 | 8375 | 5169 | 2.63% |
| 2025-10-23 | 59.83 | 60.16 | 0.26 | 0.43% | 59.25 | 60.49 | 4105 | 2451 | 1.29% |
| 2025-10-22 | 60.90 | 59.90 | -1.35 | -2.20% | 59.81 | 61.29 | 6047 | 3645 | 1.90% |
| 2025-10-21 | 61.80 | 61.25 | -0.35 | -0.57% | 60.80 | 62.00 | 6667 | 4080 | 2.09% |
| 2025-10-20 | 60.40 | 61.60 | 1.60 | 2.67% | 60.23 | 62.59 | 8810 | 5427 | 2.77% |
| 2025-10-17 | 60.78 | 60.00 | -1.00 | -1.64% | 59.70 | 62.19 | 8263 | 5016 | 2.59% |
| 2025-10-16 | 62.90 | 61.00 | -1.53 | -2.45% | 60.69 | 62.90 | 8664 | 5341 | 2.72% |
| 2025-10-15 | 60.59 | 62.53 | 1.83 | 3.01% | 60.10 | 63.36 | 15483 | 9634 | 4.86% |
| 2025-10-14 | 59.42 | 60.70 | 1.87 | 3.18% | 58.55 | 60.90 | 13172 | 7881 | 4.14% |
| 2025-10-13 | 57.22 | 58.83 | 0.25 | 0.43% | 56.13 | 59.90 | 8672 | 5089 | 2.72% |
| 2025-10-10 | 59.58 | 58.58 | -1.00 | -1.68% | 58.52 | 60.64 | 8601 | 5113 | 2.70% |
| 2025-10-09 | 59.10 | 59.58 | 1.18 | 2.02% | 58.46 | 60.30 | 7985 | 4755 | 2.51% |
| 2025-09-30 | 58.60 | 58.40 | 0.00 | 0.00% | 58.18 | 59.60 | 6984 | 4109 | 2.19% |
| 2025-09-29 | 57.65 | 58.40 | 0.50 | 0.86% | 56.89 | 59.20 | 8021 | 4672 | 2.52% |
| 2025-09-26 | 58.00 | 57.90 | 0.00 | 0.00% | 57.00 | 59.33 | 11556 | 6716 | 3.63% |
| 2025-09-25 | 59.11 | 57.90 | -1.85 | -3.10% | 57.41 | 59.65 | 10641 | 6206 | 3.34% |
| 2025-09-24 | 58.50 | 59.75 | 1.13 | 1.93% | 57.71 | 60.00 | 8626 | 5094 | 2.71% |
| 2025-09-23 | 59.17 | 58.62 | -0.54 | -0.91% | 57.05 | 59.30 | 7387 | 4278 | 2.32% |
| 2025-09-22 | 58.89 | 59.16 | 0.17 | 0.29% | 58.58 | 59.79 | 5813 | 3442 | 1.83% |
| 2025-09-19 | 61.33 | 58.99 | -2.34 | -3.82% | 58.41 | 61.86 | 14448 | 8636 | 4.54% |
| 2025-09-18 | 62.81 | 61.33 | -1.58 | -2.51% | 60.69 | 63.47 | 11820 | 7352 | 3.71% |
| 2025-09-17 | 63.80 | 62.91 | -1.40 | -2.18% | 62.74 | 64.27 | 9167 | 5799 | 2.88% |
| 2025-09-16 | 64.64 | 64.31 | -1.15 | -1.76% | 63.00 | 65.01 | 14424 | 9229 | 4.53% |
| 2025-09-15 | 63.01 | 65.46 | 0.74 | 1.14% | 63.01 | 66.28 | 18266 | 11840 | 5.74% |
| 2025-09-12 | 61.30 | 64.72 | 3.72 | 6.10% | 61.10 | 70.05 | 31035 | 20842 | 9.74% |
| 2025-09-11 | 61.58 | 61.00 | -0.39 | -0.64% | 59.88 | 61.77 | 8875 | 5362 | 2.79% |
| 2025-09-10 | 59.91 | 61.39 | 1.30 | 2.16% | 59.71 | 61.79 | 10821 | 6612 | 3.40% |
| 2025-09-09 | 60.87 | 60.09 | -0.81 | -1.33% | 59.28 | 60.87 | 7733 | 4639 | 2.43% |
| 2025-09-08 | 59.61 | 60.90 | 1.55 | 2.61% | 58.83 | 60.96 | 10053 | 6075 | 3.16% |