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 | 65.26 | 63.50 | -1.76 | -2.70% | 63.00 | 65.26 | 25078 | 15949 | 0.62% |
| 2025-12-15 | 66.37 | 65.26 | -1.42 | -2.13% | 64.66 | 67.08 | 26788 | 17595 | 0.66% |
| 2025-12-12 | 65.30 | 66.68 | 1.18 | 1.80% | 65.12 | 67.10 | 30674 | 20366 | 0.76% |
| 2025-12-11 | 65.49 | 65.50 | -0.02 | -0.03% | 65.00 | 66.35 | 19169 | 12554 | 0.47% |
| 2025-12-10 | 64.63 | 65.52 | 0.65 | 1.00% | 64.20 | 66.00 | 22680 | 14830 | 0.56% |
| 2025-12-09 | 64.22 | 64.87 | 0.66 | 1.03% | 64.13 | 65.73 | 32216 | 21004 | 0.80% |
| 2025-12-08 | 65.58 | 64.21 | -1.22 | -1.86% | 64.07 | 65.98 | 22722 | 14638 | 0.56% |
| 2025-12-05 | 61.66 | 65.43 | 3.77 | 6.11% | 61.66 | 65.83 | 62676 | 40346 | 1.55% |
| 2025-12-04 | 61.41 | 61.66 | 0.20 | 0.33% | 61.24 | 62.00 | 20221 | 12468 | 0.50% |
| 2025-12-03 | 61.29 | 61.46 | 0.20 | 0.33% | 60.88 | 62.08 | 29249 | 17972 | 0.72% |
| 2025-12-02 | 62.24 | 61.26 | -0.98 | -1.57% | 61.01 | 62.60 | 29289 | 18045 | 0.73% |
| 2025-12-01 | 62.49 | 62.24 | -0.25 | -0.40% | 62.13 | 62.98 | 29086 | 18180 | 0.72% |
| 2025-11-28 | 63.06 | 62.49 | -0.61 | -0.97% | 62.43 | 63.70 | 19717 | 12387 | 0.49% |
| 2025-11-27 | 61.90 | 63.10 | 0.85 | 1.37% | 61.90 | 63.85 | 27402 | 17290 | 0.68% |
| 2025-11-26 | 61.79 | 62.25 | 0.52 | 0.84% | 61.38 | 63.33 | 36933 | 23119 | 0.91% |
| 2025-11-25 | 62.79 | 61.73 | -0.87 | -1.39% | 61.40 | 63.33 | 42071 | 26064 | 1.04% |
| 2025-11-24 | 63.37 | 62.60 | -0.30 | -0.48% | 61.60 | 63.50 | 40355 | 25245 | 1.00% |
| 2025-11-21 | 63.94 | 62.90 | -1.65 | -2.56% | 62.70 | 64.70 | 42422 | 26927 | 1.05% |
| 2025-11-20 | 65.75 | 64.55 | -0.95 | -1.45% | 64.11 | 66.80 | 26018 | 16968 | 0.64% |
| 2025-11-19 | 65.03 | 65.50 | 0.80 | 1.24% | 64.75 | 65.99 | 28539 | 18668 | 0.71% |
| 2025-11-18 | 67.01 | 64.70 | -3.19 | -4.70% | 64.33 | 67.67 | 42890 | 28064 | 1.06% |
| 2025-11-17 | 69.36 | 67.89 | -1.47 | -2.12% | 67.57 | 70.00 | 35049 | 24050 | 0.87% |
| 2025-11-14 | 69.31 | 69.36 | 0.05 | 0.07% | 68.60 | 71.03 | 32588 | 22835 | 0.81% |
| 2025-11-13 | 69.20 | 69.31 | 0.11 | 0.16% | 68.80 | 70.88 | 41340 | 28785 | 1.02% |
| 2025-11-12 | 68.37 | 69.20 | 0.49 | 0.71% | 68.01 | 70.08 | 53089 | 36775 | 1.31% |
| 2025-11-11 | 66.89 | 68.71 | 1.43 | 2.13% | 66.36 | 69.10 | 49156 | 33386 | 1.22% |
| 2025-11-10 | 68.03 | 67.28 | -0.95 | -1.39% | 66.50 | 68.90 | 77842 | 52539 | 1.93% |
| 2025-11-07 | 66.20 | 68.23 | 2.38 | 3.61% | 65.87 | 69.44 | 87242 | 59628 | 2.16% |
| 2025-11-06 | 62.65 | 65.85 | 3.64 | 5.85% | 62.50 | 67.80 | 133294 | 87614 | 3.30% |
| 2025-11-05 | 61.50 | 62.21 | -0.24 | -0.38% | 60.41 | 62.30 | 56715 | 34795 | 1.40% |
| 2025-11-04 | 67.96 | 62.45 | -4.80 | -7.14% | 62.01 | 68.16 | 116282 | 73949 | 2.88% |
| 2025-11-03 | 68.90 | 67.25 | 2.28 | 3.51% | 65.10 | 70.00 | 86384 | 57973 | 2.14% |
| 2025-10-31 | 64.51 | 64.97 | 0.16 | 0.25% | 64.50 | 66.71 | 40636 | 26711 | 1.01% |
| 2025-10-30 | 66.25 | 64.81 | -3.30 | -4.85% | 64.28 | 66.66 | 88344 | 57714 | 2.19% |
| 2025-10-29 | 64.12 | 68.11 | 4.02 | 6.27% | 64.12 | 70.50 | 131542 | 90142 | 3.26% |
| 2025-10-28 | 64.94 | 64.09 | -0.93 | -1.43% | 63.71 | 65.15 | 48112 | 30881 | 1.19% |
| 2025-10-27 | 65.36 | 65.02 | -0.24 | -0.37% | 65.00 | 65.94 | 39414 | 25780 | 0.98% |
| 2025-10-24 | 68.64 | 65.26 | -3.40 | -4.95% | 64.66 | 68.94 | 57198 | 37683 | 1.42% |
| 2025-10-23 | 67.54 | 68.66 | 1.11 | 1.64% | 66.18 | 68.66 | 24817 | 16719 | 0.61% |
| 2025-10-22 | 68.50 | 67.55 | -1.00 | -1.46% | 67.35 | 68.85 | 14679 | 9985 | 0.36% |
| 2025-10-21 | 68.48 | 68.55 | 0.14 | 0.20% | 68.14 | 69.28 | 12281 | 8445 | 0.30% |
| 2025-10-20 | 69.33 | 68.41 | -0.39 | -0.57% | 67.89 | 69.36 | 15784 | 10792 | 0.39% |
| 2025-10-17 | 68.21 | 68.80 | 0.60 | 0.88% | 68.05 | 70.63 | 28651 | 19797 | 0.71% |
| 2025-10-16 | 69.06 | 68.20 | -1.30 | -1.87% | 67.91 | 70.05 | 17948 | 12352 | 0.44% |
| 2025-10-15 | 68.55 | 69.50 | 0.80 | 1.16% | 68.38 | 69.58 | 21205 | 14637 | 0.52% |
| 2025-10-14 | 71.39 | 68.70 | -2.04 | -2.88% | 68.48 | 71.45 | 41368 | 28681 | 1.02% |
| 2025-10-13 | 71.52 | 70.74 | -2.11 | -2.90% | 70.14 | 72.85 | 31758 | 22591 | 0.79% |
| 2025-10-10 | 70.50 | 72.85 | 2.02 | 2.85% | 70.38 | 73.02 | 34275 | 24804 | 0.85% |
| 2025-10-09 | 71.96 | 70.83 | -1.11 | -1.54% | 69.14 | 72.47 | 28089 | 19734 | 0.70% |
| 2025-09-30 | 71.52 | 71.94 | 0.11 | 0.15% | 70.55 | 72.20 | 26517 | 18940 | 0.66% |
| 2025-09-29 | 72.06 | 72.07 | -0.35 | -0.48% | 71.30 | 72.98 | 29862 | 21493 | 0.74% |
| 2025-09-26 | 71.07 | 72.42 | 1.49 | 2.10% | 70.60 | 73.80 | 40765 | 29517 | 1.01% |
| 2025-09-25 | 69.30 | 70.93 | 1.60 | 2.31% | 69.16 | 72.00 | 48961 | 34636 | 1.21% |
| 2025-09-24 | 68.09 | 69.33 | 1.08 | 1.58% | 67.65 | 69.98 | 48120 | 33179 | 1.19% |
| 2025-09-23 | 69.62 | 68.25 | -1.56 | -2.23% | 67.33 | 70.51 | 30924 | 21133 | 0.77% |
| 2025-09-22 | 71.21 | 69.81 | -1.37 | -1.92% | 68.71 | 71.37 | 42959 | 29853 | 1.06% |
| 2025-09-19 | 71.92 | 71.18 | -0.72 | -1.00% | 70.88 | 72.56 | 25863 | 18519 | 0.64% |
| 2025-09-18 | 72.19 | 71.90 | -0.29 | -0.40% | 71.10 | 73.78 | 33244 | 24090 | 0.82% |
| 2025-09-17 | 73.69 | 72.19 | -1.72 | -2.33% | 72.02 | 74.45 | 32939 | 23967 | 0.82% |
| 2025-09-16 | 73.80 | 73.91 | 0.06 | 0.08% | 72.83 | 75.57 | 26349 | 19454 | 0.65% |
| 2025-09-15 | 75.18 | 73.85 | -1.33 | -1.77% | 73.59 | 75.19 | 18434 | 13656 | 0.46% |
| 2025-09-12 | 75.20 | 75.18 | -0.02 | -0.03% | 74.20 | 76.50 | 20644 | 15558 | 0.51% |
| 2025-09-11 | 74.00 | 75.20 | 0.44 | 0.59% | 73.69 | 75.42 | 24893 | 18570 | 0.62% |
| 2025-09-10 | 76.62 | 74.76 | -2.24 | -2.91% | 74.02 | 77.69 | 34471 | 25803 | 0.85% |
| 2025-09-09 | 76.40 | 77.00 | -0.14 | -0.18% | 76.40 | 79.19 | 42744 | 33086 | 1.06% |
| 2025-09-08 | 72.28 | 77.14 | 4.54 | 6.25% | 71.79 | 77.88 | 50682 | 38391 | 1.25% |