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 | 61.75 | 61.09 | -0.84 | -1.36% | 60.21 | 61.78 | 14797 | 9006 | 2.36% |
| 2025-12-15 | 62.78 | 61.93 | -1.03 | -1.64% | 61.80 | 62.86 | 13838 | 8606 | 2.20% |
| 2025-12-12 | 62.21 | 62.96 | 0.54 | 0.87% | 61.55 | 63.17 | 21226 | 13274 | 3.38% |
| 2025-12-11 | 63.41 | 62.42 | -2.15 | -3.33% | 62.41 | 63.97 | 25924 | 16337 | 4.13% |
| 2025-12-10 | 64.65 | 64.57 | -0.07 | -0.11% | 63.00 | 64.68 | 14055 | 9001 | 2.24% |
| 2025-12-09 | 64.90 | 64.64 | -0.46 | -0.71% | 64.60 | 65.73 | 13263 | 8629 | 2.11% |
| 2025-12-08 | 64.98 | 65.10 | 0.12 | 0.18% | 64.45 | 65.19 | 17116 | 11109 | 2.72% |
| 2025-12-05 | 63.91 | 64.98 | 1.08 | 1.69% | 62.92 | 65.49 | 24872 | 15947 | 3.96% |
| 2025-12-04 | 67.56 | 63.90 | -3.85 | -5.68% | 63.80 | 67.60 | 32468 | 20967 | 5.17% |
| 2025-12-03 | 67.70 | 67.75 | 0.08 | 0.12% | 67.48 | 68.60 | 7395 | 5029 | 2.55% |
| 2025-12-02 | 69.40 | 67.67 | -1.95 | -2.80% | 67.66 | 69.40 | 9227 | 6309 | 3.18% |
| 2025-12-01 | 68.50 | 69.62 | 0.92 | 1.34% | 68.50 | 69.82 | 8768 | 6084 | 3.03% |
| 2025-11-28 | 68.25 | 68.70 | 0.34 | 0.50% | 67.62 | 68.74 | 6282 | 4283 | 2.17% |
| 2025-11-27 | 68.31 | 68.36 | 0.07 | 0.10% | 68.05 | 69.26 | 8485 | 5830 | 2.93% |
| 2025-11-26 | 69.00 | 68.29 | -0.96 | -1.39% | 68.20 | 69.51 | 6752 | 4642 | 2.33% |
| 2025-11-25 | 69.11 | 69.25 | 0.46 | 0.67% | 68.70 | 69.97 | 7820 | 5431 | 2.70% |
| 2025-11-24 | 68.00 | 68.79 | 1.34 | 1.99% | 67.00 | 69.05 | 8632 | 5895 | 2.98% |
| 2025-11-21 | 69.29 | 67.45 | -2.29 | -3.28% | 67.39 | 69.90 | 10767 | 7354 | 3.72% |
| 2025-11-20 | 70.45 | 69.74 | -0.47 | -0.67% | 69.61 | 71.30 | 6830 | 4809 | 2.36% |
| 2025-11-19 | 71.29 | 70.21 | -1.16 | -1.63% | 69.48 | 71.79 | 11116 | 7817 | 3.84% |
| 2025-11-18 | 72.00 | 71.37 | -0.51 | -0.71% | 71.12 | 72.06 | 5847 | 4177 | 2.02% |
| 2025-11-17 | 72.28 | 71.88 | 0.11 | 0.15% | 71.49 | 72.47 | 5920 | 4249 | 2.04% |
| 2025-11-14 | 71.50 | 71.77 | -0.41 | -0.57% | 71.38 | 72.40 | 7814 | 5615 | 2.70% |
| 2025-11-13 | 71.80 | 72.18 | 0.39 | 0.54% | 71.42 | 72.87 | 8440 | 6103 | 2.91% |
| 2025-11-12 | 74.17 | 71.79 | -2.36 | -3.18% | 71.17 | 74.21 | 14470 | 10452 | 4.99% |
| 2025-11-11 | 74.47 | 74.15 | 0.10 | 0.14% | 74.05 | 75.15 | 10388 | 7752 | 3.58% |
| 2025-11-10 | 73.82 | 74.05 | 0.23 | 0.31% | 73.63 | 74.26 | 6511 | 4812 | 2.25% |
| 2025-11-07 | 74.05 | 73.82 | -0.63 | -0.85% | 73.41 | 74.51 | 7747 | 5723 | 2.67% |
| 2025-11-06 | 74.28 | 74.45 | 0.15 | 0.20% | 73.88 | 74.62 | 7793 | 5789 | 2.69% |
| 2025-11-05 | 73.80 | 74.30 | -0.53 | -0.71% | 73.34 | 74.54 | 10665 | 7892 | 3.68% |
| 2025-11-04 | 75.58 | 74.83 | -0.82 | -1.08% | 74.45 | 76.05 | 9403 | 7074 | 3.24% |
| 2025-11-03 | 77.47 | 75.65 | -1.83 | -2.36% | 74.80 | 77.49 | 16317 | 12362 | 5.63% |
| 2025-10-31 | 78.10 | 77.48 | -1.52 | -1.92% | 76.81 | 78.11 | 14233 | 11008 | 4.91% |
| 2025-10-30 | 77.52 | 79.00 | 0.92 | 1.18% | 77.15 | 80.50 | 22064 | 17436 | 7.61% |
| 2025-10-29 | 77.47 | 78.08 | 0.51 | 0.66% | 76.80 | 78.10 | 11010 | 8513 | 3.80% |
| 2025-10-28 | 79.40 | 77.57 | -2.78 | -3.46% | 77.50 | 79.49 | 19969 | 15580 | 6.89% |
| 2025-10-27 | 78.39 | 80.35 | 1.96 | 2.50% | 78.39 | 80.37 | 16588 | 13213 | 5.72% |
| 2025-10-24 | 77.50 | 78.39 | 0.94 | 1.21% | 77.43 | 78.40 | 12704 | 9915 | 4.38% |
| 2025-10-23 | 78.70 | 77.45 | -1.40 | -1.78% | 76.05 | 78.72 | 17382 | 13340 | 6.00% |
| 2025-10-22 | 80.00 | 78.85 | -1.88 | -2.33% | 78.54 | 80.00 | 11339 | 8964 | 3.91% |
| 2025-10-21 | 81.04 | 80.73 | 0.57 | 0.71% | 80.29 | 81.70 | 10125 | 8182 | 3.49% |
| 2025-10-20 | 79.40 | 80.16 | 1.26 | 1.60% | 78.81 | 80.80 | 11877 | 9431 | 4.10% |
| 2025-10-17 | 81.00 | 78.90 | -1.95 | -2.41% | 78.80 | 81.68 | 14690 | 11778 | 5.07% |
| 2025-10-16 | 82.21 | 80.85 | -2.05 | -2.47% | 80.65 | 82.30 | 17239 | 14010 | 5.95% |
| 2025-10-15 | 83.38 | 82.90 | -0.48 | -0.58% | 82.02 | 84.37 | 21020 | 17424 | 7.25% |
| 2025-10-14 | 85.99 | 83.38 | -3.32 | -3.83% | 82.51 | 86.66 | 41522 | 35008 | 14.33% |
| 2025-10-13 | 79.51 | 86.70 | 4.45 | 5.41% | 79.51 | 88.65 | 57112 | 48892 | 19.71% |
| 2025-10-10 | 84.80 | 82.25 | -1.51 | -1.80% | 82.04 | 85.12 | 27697 | 23179 | 9.56% |
| 2025-10-09 | 81.89 | 83.76 | 2.96 | 3.66% | 81.00 | 83.83 | 30027 | 24828 | 10.36% |
| 2025-09-30 | 79.95 | 80.80 | 1.22 | 1.53% | 79.75 | 82.10 | 18909 | 15310 | 6.52% |
| 2025-09-29 | 79.30 | 79.58 | 0.29 | 0.37% | 78.69 | 80.00 | 13536 | 10758 | 4.67% |
| 2025-09-26 | 81.10 | 79.29 | -1.78 | -2.20% | 79.12 | 81.95 | 15795 | 12672 | 5.45% |
| 2025-09-25 | 81.00 | 81.07 | -0.22 | -0.27% | 80.50 | 82.10 | 13261 | 10789 | 4.58% |
| 2025-09-24 | 79.70 | 81.29 | 1.34 | 1.68% | 79.14 | 81.36 | 14535 | 11708 | 5.01% |
| 2025-09-23 | 81.91 | 79.95 | -2.39 | -2.90% | 78.61 | 82.70 | 24818 | 19918 | 8.56% |
| 2025-09-22 | 82.78 | 82.34 | -0.63 | -0.76% | 81.51 | 83.25 | 18221 | 14962 | 6.29% |
| 2025-09-19 | 85.65 | 82.97 | -2.57 | -3.00% | 82.89 | 86.03 | 27563 | 23073 | 9.51% |
| 2025-09-18 | 85.80 | 85.54 | 0.91 | 1.08% | 84.70 | 89.15 | 54799 | 47752 | 18.91% |
| 2025-09-17 | 83.83 | 84.63 | 0.06 | 0.07% | 83.62 | 84.78 | 18993 | 15998 | 6.55% |
| 2025-09-16 | 84.13 | 84.57 | 0.47 | 0.56% | 82.20 | 84.87 | 26417 | 22078 | 9.11% |
| 2025-09-15 | 84.35 | 84.10 | 0.49 | 0.59% | 82.78 | 84.36 | 17522 | 14670 | 6.05% |
| 2025-09-12 | 83.40 | 83.61 | 0.21 | 0.25% | 82.76 | 84.32 | 21911 | 18299 | 7.56% |
| 2025-09-11 | 81.70 | 83.40 | 1.70 | 2.08% | 81.07 | 83.49 | 20590 | 17021 | 7.10% |
| 2025-09-10 | 81.69 | 81.70 | -0.47 | -0.57% | 81.17 | 82.66 | 13404 | 10967 | 4.62% |
| 2025-09-09 | 83.97 | 82.17 | -1.91 | -2.27% | 81.58 | 84.08 | 19183 | 15858 | 6.62% |
| 2025-09-08 | 84.00 | 84.08 | -0.44 | -0.52% | 83.45 | 84.80 | 18890 | 15869 | 6.52% |