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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-15 | 64.58 | 64.85 | -0.19 | -0.29% | 64.00 | 65.80 | 72231 | 46746 | 3.86% |
| 2026-01-14 | 61.98 | 65.04 | 2.39 | 3.81% | 61.98 | 66.75 | 133468 | 86435 | 7.13% |
| 2026-01-13 | 65.65 | 62.65 | -2.49 | -3.82% | 62.22 | 65.69 | 96531 | 61084 | 5.16% |
| 2026-01-12 | 63.39 | 65.14 | 1.75 | 2.76% | 62.96 | 65.65 | 119537 | 77011 | 6.38% |
| 2026-01-09 | 63.55 | 63.39 | 0.68 | 1.08% | 62.65 | 63.79 | 78065 | 49340 | 4.17% |
| 2026-01-08 | 62.70 | 62.71 | 0.64 | 1.03% | 62.18 | 63.50 | 83797 | 52714 | 4.48% |
| 2026-01-07 | 62.16 | 62.07 | -0.02 | -0.03% | 61.72 | 62.73 | 68145 | 42426 | 3.64% |
| 2026-01-06 | 61.75 | 62.09 | 0.35 | 0.57% | 61.03 | 62.48 | 71447 | 44219 | 3.82% |
| 2026-01-05 | 60.39 | 61.74 | 1.83 | 3.05% | 60.18 | 61.82 | 69273 | 42435 | 3.70% |
| 2025-12-31 | 62.35 | 59.91 | -1.51 | -2.46% | 59.80 | 62.49 | 63445 | 38359 | 3.39% |
| 2025-12-30 | 60.54 | 61.42 | 0.93 | 1.54% | 60.15 | 61.80 | 59423 | 36337 | 3.17% |
| 2025-12-29 | 59.98 | 60.49 | 0.26 | 0.43% | 59.79 | 60.94 | 50800 | 30690 | 2.71% |
| 2025-12-26 | 61.36 | 60.23 | -1.12 | -1.83% | 59.90 | 61.49 | 56837 | 34484 | 3.04% |
| 2025-12-25 | 61.88 | 61.35 | -0.60 | -0.97% | 61.22 | 62.08 | 53593 | 32940 | 2.86% |
| 2025-12-24 | 61.00 | 61.95 | 1.15 | 1.89% | 60.66 | 62.58 | 75485 | 46645 | 4.03% |
| 2025-12-23 | 61.39 | 60.80 | -0.74 | -1.20% | 60.12 | 61.69 | 74076 | 45036 | 3.96% |
| 2025-12-22 | 62.00 | 61.54 | 1.25 | 2.07% | 61.40 | 63.91 | 130241 | 81366 | 6.96% |
| 2025-12-19 | 60.10 | 60.29 | 1.34 | 2.27% | 59.95 | 62.58 | 135376 | 82440 | 7.23% |
| 2025-12-18 | 57.34 | 58.95 | 0.85 | 1.46% | 57.22 | 60.33 | 86632 | 50802 | 4.63% |
| 2025-12-17 | 56.47 | 58.10 | 1.32 | 2.32% | 55.66 | 58.29 | 62155 | 35398 | 3.32% |
| 2025-12-16 | 56.50 | 56.78 | 0.33 | 0.58% | 56.09 | 58.18 | 49986 | 28565 | 2.67% |
| 2025-12-15 | 58.00 | 56.45 | -2.10 | -3.59% | 56.40 | 58.24 | 48817 | 27871 | 2.61% |
| 2025-12-12 | 57.31 | 58.55 | 1.27 | 2.22% | 57.05 | 58.80 | 67044 | 39117 | 3.58% |
| 2025-12-11 | 59.21 | 57.28 | -1.50 | -2.55% | 57.27 | 59.60 | 51705 | 30099 | 2.76% |
| 2025-12-10 | 58.00 | 58.78 | 0.25 | 0.43% | 57.78 | 58.84 | 54321 | 31672 | 2.90% |
| 2025-12-09 | 58.36 | 58.53 | 0.13 | 0.22% | 58.10 | 59.23 | 65405 | 38352 | 3.49% |
| 2025-12-08 | 57.96 | 58.40 | 0.55 | 0.95% | 57.45 | 58.89 | 66684 | 38798 | 3.56% |
| 2025-12-05 | 56.56 | 57.85 | 1.28 | 2.26% | 55.39 | 58.96 | 70562 | 40434 | 3.77% |
| 2025-12-04 | 56.91 | 56.57 | -0.16 | -0.28% | 55.25 | 57.36 | 52057 | 29298 | 2.78% |
| 2025-12-03 | 58.90 | 56.73 | -2.20 | -3.73% | 56.50 | 59.10 | 71431 | 40968 | 3.81% |
| 2025-12-02 | 58.93 | 58.93 | -0.45 | -0.76% | 57.88 | 59.35 | 93682 | 54802 | 5.00% |
| 2025-12-01 | 56.90 | 59.38 | 2.89 | 5.12% | 55.71 | 60.10 | 161874 | 94053 | 8.65% |
| 2025-11-28 | 56.46 | 56.49 | -0.02 | -0.04% | 56.23 | 58.36 | 43950 | 24970 | 2.35% |
| 2025-11-27 | 55.05 | 56.51 | 1.11 | 2.00% | 54.98 | 57.90 | 60483 | 34274 | 3.23% |
| 2025-11-26 | 55.17 | 55.40 | -0.15 | -0.27% | 54.85 | 57.34 | 48538 | 27306 | 2.59% |
| 2025-11-25 | 55.20 | 55.55 | 0.96 | 1.76% | 54.73 | 56.15 | 29934 | 16628 | 1.60% |
| 2025-11-24 | 54.00 | 54.59 | 0.78 | 1.45% | 53.37 | 54.85 | 25583 | 13856 | 1.37% |
| 2025-11-21 | 54.51 | 53.81 | -1.44 | -2.61% | 53.78 | 55.79 | 29088 | 15803 | 1.55% |
| 2025-11-20 | 55.98 | 55.25 | -0.45 | -0.81% | 55.10 | 56.44 | 19322 | 10762 | 1.03% |
| 2025-11-19 | 56.51 | 55.70 | -1.07 | -1.88% | 55.54 | 57.35 | 21312 | 11975 | 1.14% |
| 2025-11-18 | 56.70 | 56.77 | 0.07 | 0.12% | 56.26 | 57.49 | 28715 | 16299 | 1.53% |
| 2025-11-17 | 55.64 | 56.70 | 1.06 | 1.91% | 55.36 | 57.26 | 31181 | 17590 | 1.67% |
| 2025-11-14 | 55.48 | 55.64 | -0.11 | -0.20% | 55.30 | 56.20 | 23939 | 13357 | 1.28% |
| 2025-11-13 | 55.08 | 55.75 | 0.53 | 0.96% | 54.63 | 55.89 | 32700 | 18100 | 1.75% |
| 2025-11-12 | 56.15 | 55.22 | -1.12 | -1.99% | 55.15 | 56.49 | 28229 | 15712 | 1.51% |
| 2025-11-11 | 57.62 | 56.34 | -0.99 | -1.73% | 56.21 | 57.74 | 26609 | 15096 | 1.42% |
| 2025-11-10 | 57.06 | 57.33 | 0.27 | 0.47% | 56.90 | 57.65 | 22233 | 12705 | 1.19% |
| 2025-11-07 | 58.01 | 57.06 | -1.39 | -2.38% | 56.98 | 58.08 | 35404 | 20359 | 1.89% |
| 2025-11-06 | 58.39 | 58.45 | 0.39 | 0.67% | 57.50 | 58.79 | 35214 | 20460 | 1.88% |
| 2025-11-05 | 57.81 | 58.06 | -0.79 | -1.34% | 57.72 | 58.95 | 29938 | 17410 | 1.60% |
| 2025-11-04 | 58.98 | 58.85 | -0.35 | -0.59% | 57.64 | 59.85 | 38665 | 22711 | 2.06% |
| 2025-11-03 | 58.51 | 59.20 | 0.37 | 0.63% | 57.63 | 59.29 | 31375 | 18345 | 1.68% |
| 2025-10-31 | 58.13 | 58.83 | 0.44 | 0.75% | 58.11 | 59.30 | 31664 | 18602 | 1.69% |
| 2025-10-30 | 59.01 | 58.39 | -0.26 | -0.44% | 58.39 | 59.67 | 40172 | 23686 | 2.15% |
| 2025-10-29 | 59.20 | 58.65 | -0.55 | -0.93% | 58.31 | 59.44 | 42403 | 24850 | 2.26% |
| 2025-10-28 | 59.00 | 59.20 | -0.02 | -0.03% | 58.75 | 59.97 | 35901 | 21337 | 1.92% |
| 2025-10-27 | 59.53 | 59.22 | 0.51 | 0.87% | 58.66 | 59.88 | 41639 | 24653 | 2.22% |
| 2025-10-24 | 59.04 | 58.71 | 0.25 | 0.43% | 58.60 | 60.00 | 46327 | 27485 | 2.47% |
| 2025-10-23 | 58.00 | 58.46 | 0.61 | 1.05% | 57.70 | 58.65 | 32208 | 18734 | 1.72% |
| 2025-10-22 | 57.50 | 57.85 | -0.07 | -0.12% | 57.12 | 58.33 | 27038 | 15636 | 1.44% |
| 2025-10-21 | 57.00 | 57.92 | 1.59 | 2.82% | 56.38 | 58.14 | 42269 | 24281 | 2.26% |
| 2025-10-20 | 57.00 | 56.33 | 0.16 | 0.28% | 56.00 | 57.48 | 38518 | 21858 | 2.06% |
| 2025-10-17 | 59.10 | 56.17 | -2.83 | -4.80% | 56.16 | 59.27 | 45453 | 26119 | 2.43% |
| 2025-10-16 | 60.10 | 59.00 | -1.14 | -1.90% | 59.00 | 60.33 | 36326 | 21644 | 1.94% |
| 2025-10-15 | 60.08 | 60.14 | 0.06 | 0.10% | 59.00 | 60.90 | 41111 | 24563 | 2.20% |
| 2025-10-14 | 62.80 | 60.08 | -2.08 | -3.35% | 59.80 | 63.83 | 67709 | 41633 | 3.62% |
| 2025-10-13 | 60.00 | 62.16 | -0.96 | -1.52% | 60.00 | 62.80 | 57378 | 35366 | 3.06% |
| 2025-10-10 | 66.13 | 63.12 | -3.76 | -5.62% | 62.88 | 66.45 | 89383 | 57438 | 4.77% |
| 2025-10-09 | 64.93 | 66.88 | 2.52 | 3.92% | 64.48 | 69.36 | 126264 | 84810 | 6.74% |