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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-21 | 61.90 | 59.60 | -2.82 | -4.52% | 59.52 | 62.65 | 8285 | 5013 | 5.63% |
| 2025-11-20 | 63.33 | 62.42 | -0.64 | -1.01% | 62.26 | 63.53 | 5164 | 3238 | 3.51% |
| 2025-11-19 | 64.26 | 63.06 | -1.44 | -2.23% | 63.04 | 64.75 | 5969 | 3798 | 4.05% |
| 2025-11-18 | 64.99 | 64.50 | -0.44 | -0.68% | 64.01 | 65.00 | 5444 | 3508 | 3.70% |
| 2025-11-17 | 66.03 | 64.94 | -1.48 | -2.23% | 64.82 | 66.35 | 8074 | 5265 | 5.48% |
| 2025-11-14 | 66.87 | 66.42 | -0.53 | -0.79% | 66.42 | 67.59 | 9610 | 6441 | 6.53% |
| 2025-11-13 | 65.71 | 66.95 | 1.10 | 1.67% | 65.55 | 67.55 | 8125 | 5407 | 5.52% |
| 2025-11-12 | 67.07 | 65.85 | -1.52 | -2.26% | 65.36 | 67.30 | 8850 | 5869 | 6.01% |
| 2025-11-11 | 66.64 | 67.37 | 0.72 | 1.08% | 66.23 | 67.58 | 8040 | 5372 | 5.46% |
| 2025-11-10 | 66.44 | 66.65 | 0.32 | 0.48% | 65.90 | 66.76 | 6997 | 4639 | 4.75% |
| 2025-11-07 | 67.00 | 66.33 | -1.10 | -1.63% | 66.01 | 67.08 | 7252 | 4829 | 4.93% |
| 2025-11-06 | 66.88 | 67.43 | 0.41 | 0.61% | 66.68 | 67.68 | 7021 | 4720 | 4.77% |
| 2025-11-05 | 66.75 | 67.02 | -0.17 | -0.25% | 65.90 | 67.59 | 10006 | 6679 | 6.80% |
| 2025-11-04 | 69.10 | 67.19 | -2.09 | -3.02% | 66.75 | 69.10 | 11619 | 7839 | 7.89% |
| 2025-11-03 | 69.50 | 69.28 | -0.41 | -0.59% | 68.30 | 69.62 | 8991 | 6187 | 6.11% |
| 2025-10-31 | 68.80 | 69.69 | 0.76 | 1.10% | 68.79 | 70.70 | 9608 | 6698 | 6.53% |
| 2025-10-30 | 70.68 | 68.93 | -1.97 | -2.78% | 68.81 | 70.75 | 12468 | 8680 | 8.47% |
| 2025-10-29 | 70.68 | 70.90 | -0.29 | -0.41% | 70.40 | 71.32 | 11375 | 8057 | 7.73% |
| 2025-10-28 | 72.01 | 71.19 | -1.50 | -2.06% | 70.67 | 72.69 | 16581 | 11857 | 11.26% |
| 2025-10-27 | 69.16 | 72.69 | 4.39 | 6.43% | 69.16 | 73.79 | 30015 | 21645 | 20.38% |
| 2025-10-24 | 70.02 | 68.30 | -1.32 | -1.90% | 68.13 | 70.69 | 14803 | 10241 | 10.05% |
| 2025-10-23 | 69.20 | 69.62 | -0.09 | -0.13% | 67.81 | 69.73 | 12320 | 8448 | 8.37% |
| 2025-10-22 | 70.25 | 69.71 | -0.70 | -0.99% | 69.33 | 71.40 | 14792 | 10401 | 10.05% |
| 2025-10-21 | 71.12 | 70.41 | -0.69 | -0.97% | 69.71 | 71.18 | 16636 | 11685 | 11.30% |
| 2025-10-20 | 66.66 | 71.10 | 5.10 | 7.73% | 66.30 | 71.84 | 26636 | 18639 | 18.09% |
| 2025-10-17 | 68.30 | 66.00 | -2.64 | -3.85% | 65.93 | 68.39 | 13137 | 8801 | 8.92% |
| 2025-10-16 | 67.83 | 68.64 | 0.44 | 0.65% | 67.58 | 70.62 | 18856 | 13019 | 12.81% |
| 2025-10-15 | 67.88 | 68.20 | 0.20 | 0.29% | 66.64 | 68.41 | 12530 | 8468 | 8.51% |
| 2025-10-14 | 67.46 | 68.00 | 0.70 | 1.04% | 67.00 | 68.66 | 16407 | 11107 | 11.14% |
| 2025-10-13 | 65.52 | 67.30 | 0.45 | 0.67% | 64.10 | 67.85 | 17228 | 11479 | 11.70% |
| 2025-10-10 | 65.49 | 66.85 | 0.72 | 1.09% | 64.78 | 66.98 | 14413 | 9504 | 9.79% |
| 2025-10-09 | 64.60 | 66.13 | 1.58 | 2.45% | 63.90 | 66.28 | 11201 | 7262 | 7.61% |
| 2025-09-30 | 65.01 | 64.55 | -0.45 | -0.69% | 64.42 | 65.38 | 8245 | 5343 | 5.60% |
| 2025-09-29 | 65.56 | 65.00 | -0.50 | -0.76% | 64.31 | 66.66 | 11855 | 7751 | 8.05% |
| 2025-09-26 | 66.75 | 65.50 | -1.33 | -1.99% | 65.50 | 67.10 | 9063 | 6000 | 6.16% |
| 2025-09-25 | 68.21 | 66.83 | -1.48 | -2.17% | 66.76 | 68.21 | 12695 | 8553 | 8.62% |
| 2025-09-24 | 66.80 | 68.31 | 1.52 | 2.28% | 66.51 | 69.36 | 20286 | 13863 | 13.78% |
| 2025-09-23 | 67.60 | 67.49 | -0.01 | -0.01% | 66.02 | 68.00 | 11394 | 7633 | 7.74% |
| 2025-09-22 | 66.79 | 67.50 | 0.70 | 1.05% | 66.11 | 68.68 | 11098 | 7468 | 7.54% |
| 2025-09-19 | 66.40 | 66.80 | 0.14 | 0.21% | 65.40 | 67.40 | 10793 | 7165 | 7.33% |
| 2025-09-18 | 66.90 | 66.66 | -0.32 | -0.48% | 65.92 | 69.86 | 18815 | 12808 | 12.78% |
| 2025-09-17 | 67.30 | 66.98 | -0.65 | -0.96% | 66.50 | 67.88 | 13160 | 8834 | 8.94% |
| 2025-09-16 | 68.36 | 67.63 | -0.34 | -0.50% | 67.50 | 68.68 | 11638 | 7895 | 7.90% |
| 2025-09-15 | 67.80 | 67.97 | 0.48 | 0.71% | 66.81 | 68.01 | 9414 | 6357 | 6.39% |
| 2025-09-12 | 66.98 | 67.49 | 0.50 | 0.75% | 66.25 | 68.04 | 14553 | 9783 | 9.88% |
| 2025-09-11 | 66.04 | 66.99 | 0.51 | 0.77% | 65.00 | 67.66 | 17115 | 11419 | 11.62% |
| 2025-09-10 | 64.15 | 66.48 | 2.37 | 3.70% | 64.15 | 66.66 | 14142 | 9257 | 9.60% |
| 2025-09-09 | 65.00 | 64.11 | -0.84 | -1.29% | 63.66 | 65.00 | 7601 | 4879 | 5.16% |
| 2025-09-08 | 62.20 | 64.95 | 2.75 | 4.42% | 62.20 | 66.99 | 14932 | 9624 | 10.14% |
| 2025-09-05 | 60.87 | 62.20 | 1.35 | 2.22% | 60.57 | 62.29 | 7447 | 4606 | 5.06% |
| 2025-09-04 | 61.55 | 60.85 | -0.70 | -1.14% | 60.30 | 62.29 | 8730 | 5361 | 5.93% |
| 2025-09-03 | 63.20 | 61.55 | -1.75 | -2.76% | 61.51 | 63.80 | 9778 | 6118 | 6.64% |
| 2025-09-02 | 64.10 | 63.30 | -0.58 | -0.91% | 61.81 | 64.20 | 12970 | 8162 | 8.81% |
| 2025-09-01 | 64.90 | 63.88 | -0.56 | -0.87% | 63.85 | 65.30 | 10606 | 6830 | 7.20% |
| 2025-08-29 | 64.65 | 64.44 | -1.21 | -1.84% | 64.38 | 65.66 | 11560 | 7501 | 7.85% |
| 2025-08-28 | 64.53 | 65.65 | 1.03 | 1.59% | 63.12 | 66.10 | 12248 | 7944 | 8.32% |
| 2025-08-27 | 66.12 | 64.62 | -1.58 | -2.39% | 64.60 | 67.27 | 12619 | 8347 | 8.57% |
| 2025-08-26 | 65.89 | 66.20 | 0.31 | 0.47% | 65.41 | 67.38 | 10699 | 7117 | 7.27% |
| 2025-08-25 | 65.93 | 65.89 | 0.02 | 0.03% | 65.74 | 66.57 | 10548 | 6971 | 7.16% |
| 2025-08-22 | 65.58 | 65.87 | 0.19 | 0.29% | 65.44 | 66.09 | 7108 | 4672 | 4.83% |
| 2025-08-21 | 65.92 | 65.68 | -0.28 | -0.42% | 65.41 | 66.30 | 7834 | 5156 | 5.32% |
| 2025-08-20 | 64.84 | 65.96 | 0.90 | 1.38% | 64.69 | 65.96 | 8752 | 5731 | 5.94% |
| 2025-08-19 | 65.53 | 65.06 | -0.42 | -0.64% | 64.46 | 65.61 | 7811 | 5078 | 5.30% |
| 2025-08-18 | 64.60 | 65.48 | 1.27 | 1.98% | 64.20 | 66.18 | 12078 | 7893 | 8.20% |
| 2025-08-15 | 62.81 | 64.21 | 1.36 | 2.16% | 62.81 | 64.30 | 8152 | 5212 | 5.54% |
| 2025-08-14 | 64.58 | 62.85 | -1.71 | -2.65% | 62.85 | 64.88 | 8677 | 5526 | 5.89% |