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 | 66.33 | 69.20 | 2.21 | 3.30% | 64.80 | 70.99 | 55314 | 37654 | 12.15% |
| 2025-12-15 | 69.50 | 66.99 | -3.04 | -4.34% | 66.28 | 70.00 | 42546 | 28765 | 9.35% |
| 2025-12-12 | 65.11 | 70.03 | 4.70 | 7.19% | 65.01 | 70.61 | 73841 | 51340 | 16.22% |
| 2025-12-11 | 66.30 | 65.33 | -1.05 | -1.58% | 65.24 | 66.47 | 14495 | 9539 | 3.18% |
| 2025-12-10 | 65.66 | 66.38 | 0.48 | 0.73% | 64.72 | 66.66 | 14872 | 9774 | 3.27% |
| 2025-12-09 | 66.69 | 65.90 | -0.95 | -1.42% | 65.80 | 67.12 | 16546 | 10986 | 3.64% |
| 2025-12-08 | 64.83 | 66.85 | 1.75 | 2.69% | 64.83 | 67.45 | 22751 | 15183 | 5.00% |
| 2025-12-05 | 63.42 | 65.10 | 1.21 | 1.89% | 63.08 | 65.23 | 14405 | 9280 | 3.16% |
| 2025-12-04 | 63.85 | 63.89 | -0.02 | -0.03% | 62.80 | 64.97 | 16784 | 10677 | 3.69% |
| 2025-12-03 | 65.49 | 63.91 | -1.58 | -2.41% | 63.79 | 65.96 | 14351 | 9243 | 3.15% |
| 2025-12-02 | 66.74 | 65.49 | -1.76 | -2.62% | 65.18 | 67.49 | 17284 | 11422 | 3.80% |
| 2025-12-01 | 65.36 | 67.25 | 2.26 | 3.48% | 65.35 | 67.49 | 25928 | 17288 | 5.70% |
| 2025-11-28 | 65.00 | 64.99 | -0.01 | -0.02% | 64.30 | 65.20 | 13997 | 9071 | 3.08% |
| 2025-11-27 | 65.53 | 65.00 | -0.72 | -1.10% | 64.83 | 66.77 | 18690 | 12304 | 4.11% |
| 2025-11-26 | 65.21 | 65.72 | -0.48 | -0.73% | 65.14 | 66.19 | 17677 | 11591 | 3.88% |
| 2025-11-25 | 63.99 | 66.20 | 2.27 | 3.55% | 63.99 | 66.89 | 28692 | 18897 | 6.30% |
| 2025-11-24 | 63.01 | 63.93 | 1.63 | 2.62% | 62.52 | 64.32 | 21602 | 13699 | 4.75% |
| 2025-11-21 | 64.29 | 62.30 | -3.16 | -4.83% | 61.55 | 64.96 | 29661 | 18811 | 6.52% |
| 2025-11-20 | 67.06 | 65.46 | -0.94 | -1.42% | 65.35 | 67.38 | 18122 | 11962 | 3.98% |
| 2025-11-19 | 67.47 | 66.40 | -1.43 | -2.11% | 66.00 | 68.36 | 19031 | 12732 | 4.18% |
| 2025-11-18 | 67.53 | 67.83 | 0.01 | 0.01% | 67.10 | 68.36 | 17570 | 11905 | 3.86% |
| 2025-11-17 | 68.06 | 67.82 | -0.51 | -0.75% | 67.00 | 69.45 | 23178 | 15782 | 5.09% |
| 2025-11-14 | 70.31 | 68.33 | -2.74 | -3.86% | 68.01 | 70.81 | 28338 | 19652 | 6.23% |
| 2025-11-13 | 70.11 | 71.07 | 0.60 | 0.85% | 69.62 | 71.33 | 26450 | 18621 | 5.81% |
| 2025-11-12 | 72.00 | 70.47 | -1.90 | -2.63% | 69.41 | 72.43 | 32770 | 23041 | 7.20% |
| 2025-11-11 | 69.59 | 72.37 | 2.68 | 3.85% | 69.56 | 73.78 | 59746 | 42955 | 13.13% |
| 2025-11-10 | 68.92 | 69.69 | 0.31 | 0.45% | 68.88 | 70.97 | 23533 | 16368 | 5.17% |
| 2025-11-07 | 70.02 | 69.38 | -1.62 | -2.28% | 69.38 | 70.92 | 19434 | 13596 | 4.27% |
| 2025-11-06 | 70.40 | 71.00 | 1.03 | 1.47% | 70.40 | 71.59 | 22591 | 16027 | 4.96% |
| 2025-11-05 | 69.32 | 69.97 | -0.35 | -0.50% | 68.99 | 70.53 | 17824 | 12441 | 3.92% |
| 2025-11-04 | 71.34 | 70.32 | -1.28 | -1.79% | 69.71 | 71.34 | 22270 | 15686 | 4.89% |
| 2025-11-03 | 71.20 | 71.60 | 0.32 | 0.45% | 70.30 | 71.77 | 19061 | 13574 | 4.19% |
| 2025-10-31 | 70.61 | 71.28 | 0.51 | 0.72% | 70.38 | 72.05 | 24487 | 17462 | 5.38% |
| 2025-10-30 | 72.69 | 70.77 | -2.51 | -3.43% | 70.35 | 72.73 | 39789 | 28281 | 8.74% |
| 2025-10-29 | 73.74 | 73.28 | -1.48 | -1.98% | 71.30 | 74.00 | 51835 | 37654 | 11.39% |
| 2025-10-28 | 76.04 | 74.76 | -2.04 | -2.66% | 74.60 | 76.18 | 37380 | 28126 | 8.21% |
| 2025-10-27 | 76.85 | 76.80 | 0.01 | 0.01% | 76.35 | 79.54 | 43703 | 33984 | 9.60% |
| 2025-10-24 | 76.50 | 76.79 | 0.38 | 0.50% | 76.26 | 77.88 | 26949 | 20800 | 5.92% |
| 2025-10-23 | 77.07 | 76.41 | -1.64 | -2.10% | 75.00 | 77.93 | 30303 | 22954 | 6.66% |
| 2025-10-22 | 78.50 | 78.05 | -1.12 | -1.41% | 77.60 | 79.80 | 26932 | 21175 | 5.92% |
| 2025-10-21 | 77.14 | 79.17 | 1.41 | 1.81% | 76.52 | 80.15 | 36397 | 28533 | 8.00% |
| 2025-10-20 | 78.00 | 77.76 | 1.05 | 1.37% | 75.18 | 78.52 | 33056 | 25434 | 7.26% |
| 2025-10-17 | 77.69 | 76.71 | -1.19 | -1.53% | 76.30 | 80.78 | 35435 | 27896 | 7.79% |
| 2025-10-16 | 78.00 | 77.90 | -0.32 | -0.41% | 76.75 | 79.61 | 28740 | 22442 | 6.31% |
| 2025-10-15 | 80.20 | 78.22 | -1.98 | -2.47% | 77.10 | 81.38 | 40230 | 31614 | 8.84% |
| 2025-10-14 | 84.00 | 80.20 | 2.32 | 2.98% | 79.66 | 84.40 | 62634 | 51648 | 13.76% |
| 2025-10-13 | 74.21 | 77.88 | -0.81 | -1.03% | 74.00 | 78.00 | 28899 | 22183 | 6.35% |
| 2025-10-10 | 82.99 | 78.69 | -5.01 | -5.99% | 78.58 | 82.99 | 45512 | 36357 | 10.00% |
| 2025-10-09 | 83.00 | 83.70 | 1.70 | 2.07% | 82.50 | 84.95 | 39977 | 33505 | 8.78% |
| 2025-09-30 | 83.34 | 82.00 | -1.14 | -1.37% | 81.82 | 84.82 | 34679 | 28813 | 7.62% |
| 2025-09-29 | 83.53 | 83.14 | -0.76 | -0.91% | 80.70 | 84.21 | 33199 | 27419 | 7.29% |
| 2025-09-26 | 84.37 | 83.90 | -1.32 | -1.55% | 83.50 | 86.25 | 31743 | 26934 | 6.97% |
| 2025-09-25 | 88.48 | 85.22 | -2.82 | -3.20% | 85.00 | 88.50 | 50060 | 43241 | 11.00% |
| 2025-09-24 | 87.00 | 88.04 | 0.34 | 0.39% | 85.48 | 89.17 | 64617 | 56487 | 14.20% |
| 2025-09-23 | 85.31 | 88.20 | 2.11 | 2.45% | 83.09 | 88.22 | 64622 | 55293 | 14.20% |
| 2025-09-22 | 83.18 | 86.09 | 2.12 | 2.52% | 83.07 | 86.66 | 44908 | 38297 | 9.87% |
| 2025-09-19 | 83.71 | 83.97 | -0.45 | -0.53% | 83.71 | 87.80 | 51848 | 44406 | 11.39% |
| 2025-09-18 | 85.71 | 84.42 | -2.19 | -2.53% | 82.73 | 88.00 | 75770 | 65173 | 16.65% |
| 2025-09-17 | 86.00 | 86.61 | -0.32 | -0.37% | 85.31 | 87.80 | 47353 | 40961 | 10.40% |
| 2025-09-16 | 88.35 | 86.93 | -2.69 | -3.00% | 85.78 | 88.43 | 72942 | 63353 | 16.03% |
| 2025-09-15 | 92.50 | 89.62 | -2.86 | -3.09% | 88.01 | 92.98 | 66213 | 59553 | 14.55% |
| 2025-09-12 | 90.00 | 92.48 | 1.62 | 1.78% | 88.46 | 93.30 | 94224 | 86312 | 20.70% |
| 2025-09-11 | 89.04 | 90.86 | 1.16 | 1.29% | 88.86 | 94.50 | 122096 | 111096 | 26.83% |
| 2025-09-10 | 81.29 | 89.70 | 11.15 | 14.19% | 81.29 | 91.88 | 137701 | 117489 | 30.26% |
| 2025-09-09 | 79.11 | 78.55 | -1.35 | -1.69% | 77.66 | 79.90 | 37861 | 29780 | 8.32% |
| 2025-09-08 | 78.82 | 79.90 | -0.12 | -0.15% | 78.67 | 80.80 | 47373 | 37790 | 10.41% |