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 | 60.98 | 60.12 | -0.85 | -1.39% | 60.00 | 61.56 | 13094 | 7922 | 0.60% |
| 2025-12-15 | 61.29 | 60.97 | -0.70 | -1.14% | 60.72 | 62.00 | 13431 | 8225 | 0.61% |
| 2025-12-12 | 60.42 | 61.67 | 0.79 | 1.30% | 59.77 | 61.80 | 14980 | 9145 | 0.68% |
| 2025-12-11 | 61.64 | 60.88 | -0.13 | -0.21% | 60.44 | 61.75 | 12503 | 7636 | 0.57% |
| 2025-12-10 | 61.51 | 61.01 | -0.72 | -1.17% | 60.30 | 61.91 | 12392 | 7542 | 0.57% |
| 2025-12-09 | 62.11 | 61.73 | -0.37 | -0.60% | 61.65 | 62.78 | 10592 | 6587 | 0.48% |
| 2025-12-08 | 61.15 | 62.10 | 0.95 | 1.55% | 60.81 | 62.98 | 15503 | 9650 | 0.71% |
| 2025-12-05 | 61.32 | 61.15 | -0.03 | -0.05% | 60.71 | 61.55 | 9509 | 5816 | 0.43% |
| 2025-12-04 | 60.70 | 61.18 | 0.48 | 0.79% | 59.92 | 61.88 | 14517 | 8865 | 0.66% |
| 2025-12-03 | 60.00 | 60.70 | -0.33 | -0.54% | 58.80 | 61.15 | 19311 | 11612 | 0.88% |
| 2025-12-02 | 61.40 | 61.03 | -0.67 | -1.09% | 60.40 | 61.80 | 17177 | 10497 | 0.78% |
| 2025-12-01 | 62.40 | 61.70 | -1.05 | -1.67% | 60.88 | 62.92 | 33239 | 20503 | 1.52% |
| 2025-11-28 | 60.88 | 62.75 | 2.21 | 3.65% | 60.20 | 62.84 | 24841 | 15338 | 1.13% |
| 2025-11-27 | 61.16 | 60.54 | -0.41 | -0.67% | 60.15 | 61.48 | 21432 | 13054 | 0.98% |
| 2025-11-26 | 60.66 | 60.95 | 1.00 | 1.67% | 60.21 | 61.97 | 26258 | 16032 | 1.20% |
| 2025-11-25 | 59.38 | 59.95 | 1.21 | 2.06% | 58.69 | 61.59 | 21263 | 12840 | 0.97% |
| 2025-11-24 | 58.37 | 58.74 | 0.66 | 1.14% | 57.90 | 59.31 | 16385 | 9608 | 0.75% |
| 2025-11-21 | 59.34 | 58.08 | -1.45 | -2.44% | 57.89 | 59.42 | 16014 | 9402 | 0.73% |
| 2025-11-20 | 60.01 | 59.53 | -0.10 | -0.17% | 59.50 | 60.83 | 15698 | 9420 | 0.72% |
| 2025-11-19 | 61.85 | 59.63 | -2.17 | -3.51% | 59.53 | 62.42 | 23947 | 14466 | 1.09% |
| 2025-11-18 | 62.10 | 61.80 | -0.28 | -0.45% | 61.44 | 63.21 | 19140 | 11935 | 0.87% |
| 2025-11-17 | 62.14 | 62.08 | -0.02 | -0.03% | 61.10 | 63.00 | 22379 | 13867 | 1.02% |
| 2025-11-14 | 61.00 | 62.10 | 0.70 | 1.14% | 60.55 | 63.64 | 37693 | 23671 | 1.72% |
| 2025-11-13 | 60.86 | 61.40 | 0.60 | 0.99% | 60.22 | 62.00 | 27203 | 16710 | 1.24% |
| 2025-11-12 | 61.61 | 60.80 | -1.00 | -1.62% | 60.57 | 63.48 | 54967 | 33932 | 2.51% |
| 2025-11-11 | 65.42 | 61.80 | -3.26 | -5.01% | 60.61 | 65.67 | 42315 | 26433 | 1.93% |
| 2025-11-10 | 67.34 | 65.06 | -2.39 | -3.54% | 64.58 | 67.50 | 29881 | 19577 | 1.36% |
| 2025-11-07 | 67.71 | 67.45 | -0.54 | -0.79% | 67.01 | 70.29 | 30781 | 21173 | 1.41% |
| 2025-11-06 | 69.07 | 67.99 | -0.82 | -1.19% | 67.04 | 70.00 | 31776 | 21695 | 1.45% |
| 2025-11-05 | 69.84 | 68.81 | -1.39 | -1.98% | 68.30 | 70.43 | 30131 | 20882 | 1.38% |
| 2025-11-04 | 72.20 | 70.20 | -1.94 | -2.69% | 69.30 | 75.23 | 37954 | 27176 | 1.73% |
| 2025-11-03 | 71.19 | 72.14 | 0.99 | 1.39% | 70.01 | 74.15 | 52788 | 38038 | 2.41% |
| 2025-10-31 | 70.00 | 71.15 | 0.70 | 0.99% | 69.80 | 72.68 | 42950 | 30608 | 1.96% |
| 2025-10-30 | 72.65 | 70.45 | -2.51 | -3.44% | 69.50 | 73.37 | 62682 | 44430 | 2.86% |
| 2025-10-29 | 70.98 | 72.96 | 3.01 | 4.30% | 69.60 | 74.98 | 68411 | 49679 | 3.12% |
| 2025-10-28 | 67.87 | 69.95 | 3.39 | 5.09% | 66.66 | 70.40 | 70220 | 48497 | 3.21% |
| 2025-10-27 | 62.53 | 66.56 | 7.23 | 12.19% | 62.53 | 68.80 | 90703 | 59724 | 4.14% |
| 2025-10-24 | 60.25 | 59.33 | -0.29 | -0.49% | 59.00 | 60.25 | 16818 | 10001 | 0.77% |
| 2025-10-23 | 59.00 | 59.62 | 0.61 | 1.03% | 58.70 | 59.96 | 15982 | 9455 | 0.73% |
| 2025-10-22 | 60.15 | 59.01 | -1.14 | -1.90% | 58.82 | 60.46 | 16979 | 10127 | 0.78% |
| 2025-10-21 | 60.48 | 60.15 | 0.30 | 0.50% | 59.15 | 60.51 | 16897 | 10105 | 0.77% |
| 2025-10-20 | 59.01 | 59.85 | 0.99 | 1.68% | 59.00 | 60.29 | 12740 | 7597 | 0.58% |
| 2025-10-17 | 60.69 | 58.86 | -2.21 | -3.62% | 58.57 | 61.29 | 11847 | 7086 | 0.54% |
| 2025-10-16 | 62.60 | 61.07 | -1.52 | -2.43% | 60.80 | 62.66 | 20798 | 12798 | 0.95% |
| 2025-10-15 | 61.21 | 62.59 | 1.38 | 2.25% | 60.01 | 62.99 | 12435 | 7667 | 0.57% |
| 2025-10-14 | 62.71 | 61.21 | -1.24 | -1.99% | 61.03 | 63.08 | 17111 | 10615 | 0.78% |
| 2025-10-13 | 60.28 | 62.45 | -1.09 | -1.72% | 59.66 | 63.48 | 22943 | 14278 | 1.05% |
| 2025-10-10 | 63.95 | 63.54 | -0.20 | -0.31% | 63.19 | 65.43 | 23018 | 14753 | 1.05% |
| 2025-10-09 | 64.18 | 63.74 | -0.24 | -0.38% | 63.33 | 65.76 | 21700 | 14030 | 0.99% |
| 2025-09-30 | 65.08 | 63.98 | -1.08 | -1.66% | 63.17 | 65.85 | 15951 | 10239 | 0.73% |
| 2025-09-29 | 65.00 | 65.06 | -0.07 | -0.11% | 64.18 | 66.87 | 26020 | 16995 | 1.19% |
| 2025-09-26 | 68.54 | 65.13 | -2.37 | -3.51% | 65.12 | 70.68 | 32826 | 22301 | 1.50% |
| 2025-09-25 | 67.38 | 67.50 | 0.11 | 0.16% | 66.33 | 68.45 | 23176 | 15626 | 1.06% |
| 2025-09-24 | 66.00 | 67.39 | 1.41 | 2.14% | 65.13 | 67.98 | 16329 | 10899 | 0.75% |
| 2025-09-23 | 67.20 | 65.98 | -1.32 | -1.96% | 63.88 | 67.68 | 24547 | 16076 | 1.12% |
| 2025-09-22 | 67.05 | 67.30 | 0.04 | 0.06% | 66.56 | 70.20 | 22086 | 15132 | 1.01% |
| 2025-09-19 | 67.00 | 67.26 | 0.71 | 1.07% | 66.30 | 68.08 | 15329 | 10327 | 0.70% |
| 2025-09-18 | 67.73 | 66.55 | -1.44 | -2.12% | 65.55 | 69.94 | 23634 | 16061 | 1.08% |
| 2025-09-17 | 67.09 | 67.99 | 0.91 | 1.36% | 66.48 | 68.99 | 20047 | 13545 | 0.92% |
| 2025-09-16 | 64.57 | 67.08 | 2.16 | 3.33% | 64.01 | 67.47 | 29006 | 19277 | 1.32% |
| 2025-09-15 | 66.54 | 64.92 | -1.56 | -2.35% | 64.68 | 67.50 | 26322 | 17200 | 1.20% |
| 2025-09-12 | 65.77 | 66.48 | 0.72 | 1.09% | 64.55 | 67.49 | 30171 | 20055 | 1.38% |
| 2025-09-11 | 63.66 | 65.76 | 1.46 | 2.27% | 63.57 | 66.80 | 31683 | 20698 | 1.45% |
| 2025-09-10 | 63.30 | 64.30 | 1.32 | 2.10% | 62.40 | 65.88 | 29278 | 18890 | 1.34% |
| 2025-09-09 | 64.37 | 62.98 | -1.66 | -2.57% | 62.60 | 64.64 | 21281 | 13429 | 0.97% |
| 2025-09-08 | 63.66 | 64.64 | 0.98 | 1.54% | 62.65 | 65.25 | 31466 | 20113 | 1.44% |