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 | 65.70 | 64.81 | -1.20 | -1.82% | 64.42 | 66.31 | 3461 | 2248 | 1.36% |
| 2025-12-15 | 66.65 | 66.01 | -0.64 | -0.96% | 65.95 | 67.13 | 2657 | 1761 | 1.04% |
| 2025-12-12 | 66.20 | 66.65 | 0.57 | 0.86% | 65.82 | 67.50 | 3156 | 2111 | 1.24% |
| 2025-12-11 | 67.35 | 66.08 | -1.27 | -1.89% | 66.08 | 67.35 | 3535 | 2351 | 1.39% |
| 2025-12-10 | 67.12 | 67.35 | 0.22 | 0.33% | 66.60 | 67.48 | 2383 | 1598 | 0.93% |
| 2025-12-09 | 67.90 | 67.13 | -0.83 | -1.22% | 67.11 | 68.25 | 2605 | 1763 | 1.02% |
| 2025-12-08 | 67.78 | 67.96 | 0.26 | 0.38% | 67.70 | 68.49 | 2645 | 1801 | 1.04% |
| 2025-12-05 | 67.39 | 67.70 | 0.31 | 0.46% | 66.11 | 67.74 | 2755 | 1846 | 1.08% |
| 2025-12-04 | 67.17 | 67.39 | 0.39 | 0.58% | 66.56 | 67.65 | 2651 | 1782 | 1.04% |
| 2025-12-03 | 67.43 | 67.00 | -0.43 | -0.64% | 66.02 | 67.77 | 1835 | 1228 | 0.72% |
| 2025-12-02 | 68.04 | 67.43 | -0.93 | -1.36% | 67.36 | 68.36 | 1882 | 1272 | 0.74% |
| 2025-12-01 | 67.80 | 68.36 | 0.75 | 1.11% | 67.51 | 68.38 | 2246 | 1530 | 0.88% |
| 2025-11-28 | 67.41 | 67.61 | 0.20 | 0.30% | 67.11 | 67.80 | 1612 | 1088 | 0.63% |
| 2025-11-27 | 66.82 | 67.41 | 0.59 | 0.88% | 66.51 | 67.62 | 2364 | 1589 | 0.93% |
| 2025-11-26 | 67.03 | 66.82 | -0.22 | -0.33% | 66.80 | 67.86 | 2878 | 1934 | 1.13% |
| 2025-11-25 | 68.16 | 67.04 | -0.05 | -0.07% | 67.00 | 68.35 | 3194 | 2162 | 1.25% |
| 2025-11-24 | 65.78 | 67.09 | 1.31 | 1.99% | 65.78 | 67.15 | 3236 | 2150 | 1.27% |
| 2025-11-21 | 68.01 | 65.78 | -2.75 | -4.01% | 65.10 | 68.46 | 7844 | 5187 | 3.07% |
| 2025-11-20 | 70.40 | 68.53 | -1.82 | -2.59% | 68.00 | 70.72 | 5203 | 3592 | 2.04% |
| 2025-11-19 | 71.76 | 70.35 | -1.44 | -2.01% | 70.21 | 71.98 | 3026 | 2140 | 1.19% |
| 2025-11-18 | 71.55 | 71.79 | 0.44 | 0.62% | 71.13 | 71.80 | 2689 | 1924 | 1.05% |
| 2025-11-17 | 71.64 | 71.35 | -0.15 | -0.21% | 70.71 | 71.64 | 2976 | 2115 | 1.17% |
| 2025-11-14 | 71.25 | 71.50 | 0.22 | 0.31% | 70.80 | 71.97 | 3718 | 2663 | 1.46% |
| 2025-11-13 | 71.17 | 71.28 | 0.22 | 0.31% | 70.85 | 71.56 | 2962 | 2111 | 1.16% |
| 2025-11-12 | 71.50 | 71.06 | -0.44 | -0.62% | 70.49 | 71.64 | 5085 | 3598 | 1.99% |
| 2025-11-11 | 72.72 | 71.50 | -0.95 | -1.31% | 71.45 | 72.90 | 8431 | 6082 | 3.30% |
| 2025-11-10 | 73.27 | 72.45 | -1.04 | -1.42% | 72.30 | 73.79 | 7047 | 5112 | 2.76% |
| 2025-11-07 | 74.11 | 73.49 | -0.31 | -0.42% | 73.49 | 75.68 | 6427 | 4787 | 2.52% |
| 2025-11-06 | 73.77 | 73.80 | 0.04 | 0.05% | 73.36 | 74.66 | 4427 | 3276 | 3.18% |
| 2025-11-05 | 73.49 | 73.76 | -0.11 | -0.15% | 73.06 | 74.48 | 3510 | 2587 | 2.52% |
| 2025-11-04 | 74.32 | 73.87 | -0.41 | -0.55% | 73.23 | 74.92 | 3276 | 2422 | 2.35% |
| 2025-11-03 | 73.79 | 74.28 | 0.50 | 0.68% | 72.90 | 74.39 | 3739 | 2749 | 2.69% |
| 2025-10-31 | 73.79 | 73.78 | -0.01 | -0.01% | 73.62 | 74.35 | 4420 | 3272 | 3.18% |
| 2025-10-30 | 74.87 | 73.79 | -1.13 | -1.51% | 73.71 | 74.87 | 4058 | 3010 | 2.92% |
| 2025-10-29 | 75.69 | 74.92 | -0.77 | -1.02% | 74.60 | 76.05 | 3782 | 2839 | 2.72% |
| 2025-10-28 | 76.00 | 75.69 | -0.59 | -0.77% | 75.59 | 76.58 | 3048 | 2318 | 2.19% |
| 2025-10-27 | 75.86 | 76.28 | 0.78 | 1.03% | 75.43 | 77.30 | 4526 | 3458 | 3.25% |
| 2025-10-24 | 75.10 | 75.50 | 0.45 | 0.60% | 74.78 | 75.89 | 3483 | 2625 | 2.50% |
| 2025-10-23 | 75.16 | 75.05 | -0.10 | -0.13% | 74.12 | 75.54 | 3296 | 2453 | 2.37% |
| 2025-10-22 | 75.50 | 75.15 | -0.51 | -0.67% | 75.02 | 76.33 | 3669 | 2778 | 2.64% |
| 2025-10-21 | 74.75 | 75.66 | 0.98 | 1.31% | 74.34 | 75.80 | 3147 | 2375 | 2.26% |
| 2025-10-20 | 74.37 | 74.68 | 0.64 | 0.86% | 74.33 | 75.47 | 3454 | 2582 | 2.48% |
| 2025-10-17 | 74.21 | 74.04 | 0.13 | 0.18% | 74.00 | 75.46 | 3307 | 2460 | 2.38% |
| 2025-10-16 | 74.61 | 73.91 | -0.67 | -0.90% | 73.80 | 74.61 | 2567 | 1900 | 1.84% |
| 2025-10-15 | 74.24 | 74.58 | 0.33 | 0.44% | 73.50 | 75.21 | 3195 | 2376 | 2.30% |
| 2025-10-14 | 75.23 | 74.25 | -0.98 | -1.30% | 74.01 | 76.19 | 3920 | 2939 | 2.82% |
| 2025-10-13 | 74.27 | 75.23 | -1.19 | -1.56% | 73.00 | 75.38 | 3948 | 2951 | 2.84% |
| 2025-10-10 | 77.55 | 76.42 | -1.29 | -1.66% | 76.28 | 77.55 | 4373 | 3346 | 3.14% |
| 2025-10-09 | 76.41 | 77.71 | 1.43 | 1.87% | 75.81 | 78.49 | 6603 | 5088 | 4.74% |
| 2025-09-30 | 76.59 | 76.28 | -0.22 | -0.29% | 76.28 | 76.97 | 3837 | 2935 | 2.76% |
| 2025-09-29 | 77.57 | 76.50 | -1.23 | -1.58% | 76.30 | 77.58 | 5027 | 3859 | 3.61% |
| 2025-09-26 | 79.35 | 77.73 | -2.13 | -2.67% | 77.63 | 80.48 | 5816 | 4578 | 4.18% |
| 2025-09-25 | 77.52 | 79.86 | 1.79 | 2.29% | 77.38 | 80.94 | 11386 | 9090 | 8.18% |
| 2025-09-24 | 76.72 | 78.07 | 1.36 | 1.77% | 75.75 | 78.08 | 5391 | 4170 | 3.87% |
| 2025-09-23 | 77.60 | 76.71 | -0.90 | -1.16% | 75.00 | 77.87 | 6188 | 4708 | 4.45% |
| 2025-09-22 | 78.70 | 77.61 | -0.89 | -1.13% | 77.17 | 78.98 | 5058 | 3941 | 3.63% |
| 2025-09-19 | 79.09 | 78.50 | -0.54 | -0.68% | 77.61 | 79.41 | 7613 | 5966 | 5.47% |
| 2025-09-18 | 81.16 | 79.04 | -2.65 | -3.24% | 78.26 | 82.59 | 10768 | 8689 | 7.74% |
| 2025-09-17 | 81.15 | 81.69 | 0.54 | 0.67% | 80.61 | 83.40 | 8137 | 6687 | 5.85% |
| 2025-09-16 | 81.00 | 81.15 | 0.12 | 0.15% | 80.44 | 81.88 | 5682 | 4605 | 4.08% |
| 2025-09-15 | 81.21 | 81.03 | -0.47 | -0.58% | 80.42 | 81.96 | 6941 | 5645 | 4.99% |
| 2025-09-12 | 81.94 | 81.50 | -0.60 | -0.73% | 80.80 | 82.41 | 11291 | 9210 | 8.11% |
| 2025-09-11 | 83.20 | 82.10 | -0.96 | -1.16% | 81.67 | 84.30 | 15921 | 13177 | 11.44% |
| 2025-09-10 | 79.95 | 83.06 | 2.66 | 3.31% | 79.60 | 83.98 | 18193 | 14950 | 13.07% |
| 2025-09-09 | 79.98 | 80.40 | -0.05 | -0.06% | 79.02 | 81.39 | 12586 | 10100 | 9.04% |
| 2025-09-08 | 76.21 | 80.45 | 4.38 | 5.76% | 76.16 | 81.60 | 17484 | 13772 | 12.56% |