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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 67.40 | 69.15 | 2.15 | 3.21% | 67.30 | 70.48 | 315430 | 218717 | 1.82% |
| 2025-12-16 | 68.71 | 67.00 | -1.28 | -1.87% | 67.00 | 69.51 | 230838 | 157199 | 1.33% |
| 2025-12-15 | 68.35 | 68.28 | -0.82 | -1.19% | 67.90 | 69.34 | 229238 | 157021 | 1.32% |
| 2025-12-12 | 69.01 | 69.10 | -0.49 | -0.70% | 68.00 | 69.96 | 435470 | 300690 | 2.51% |
| 2025-12-11 | 68.46 | 69.59 | 1.13 | 1.65% | 68.28 | 70.83 | 446172 | 311429 | 2.57% |
| 2025-12-10 | 67.52 | 68.46 | 0.98 | 1.45% | 67.05 | 68.88 | 268553 | 182577 | 1.55% |
| 2025-12-09 | 67.00 | 67.48 | -1.22 | -1.78% | 66.58 | 68.35 | 277992 | 187359 | 1.60% |
| 2025-12-08 | 67.76 | 68.70 | 0.70 | 1.03% | 66.85 | 68.98 | 358445 | 243915 | 2.06% |
| 2025-12-05 | 66.87 | 68.00 | 1.30 | 1.95% | 66.12 | 68.00 | 302656 | 203912 | 1.74% |
| 2025-12-04 | 67.99 | 66.70 | 2.17 | 3.36% | 65.77 | 68.50 | 575076 | 386708 | 3.31% |
| 2025-12-03 | 64.70 | 64.53 | 0.25 | 0.39% | 64.24 | 65.66 | 208486 | 135137 | 1.20% |
| 2025-12-02 | 65.60 | 64.28 | -1.62 | -2.46% | 63.72 | 65.90 | 263482 | 170326 | 1.52% |
| 2025-12-01 | 63.80 | 65.90 | 2.89 | 4.59% | 63.27 | 66.27 | 462795 | 302473 | 2.66% |
| 2025-11-28 | 62.35 | 63.01 | 0.74 | 1.19% | 61.33 | 63.40 | 265523 | 165971 | 1.53% |
| 2025-11-27 | 62.80 | 62.27 | -0.54 | -0.86% | 62.06 | 63.85 | 255762 | 160862 | 1.47% |
| 2025-11-26 | 61.20 | 62.81 | 1.23 | 2.00% | 60.60 | 63.69 | 342075 | 214671 | 1.97% |
| 2025-11-25 | 62.25 | 61.58 | 0.23 | 0.37% | 61.30 | 62.94 | 279186 | 173649 | 1.61% |
| 2025-11-24 | 60.34 | 61.35 | 1.03 | 1.71% | 59.09 | 61.99 | 290730 | 176270 | 1.67% |
| 2025-11-21 | 58.30 | 60.32 | 0.50 | 0.84% | 58.30 | 61.68 | 391485 | 236239 | 2.25% |
| 2025-11-20 | 60.80 | 59.82 | -0.65 | -1.07% | 59.68 | 61.10 | 168570 | 101188 | 0.97% |
| 2025-11-19 | 60.92 | 60.47 | -0.47 | -0.77% | 60.18 | 61.27 | 149180 | 90450 | 0.86% |
| 2025-11-18 | 61.06 | 60.94 | -0.27 | -0.44% | 60.60 | 61.66 | 184942 | 113064 | 1.06% |
| 2025-11-17 | 60.66 | 61.21 | 0.04 | 0.07% | 60.11 | 62.00 | 208357 | 127385 | 1.20% |
| 2025-11-14 | 61.00 | 61.17 | -1.11 | -1.78% | 60.51 | 62.99 | 255616 | 157102 | 1.47% |
| 2025-11-13 | 61.83 | 62.28 | 0.15 | 0.24% | 61.66 | 63.18 | 258040 | 160823 | 1.48% |
| 2025-11-12 | 63.58 | 62.13 | -1.30 | -2.05% | 61.80 | 64.01 | 297338 | 186486 | 1.71% |
| 2025-11-11 | 63.81 | 63.43 | -0.15 | -0.24% | 62.02 | 64.34 | 384559 | 242937 | 2.21% |
| 2025-11-10 | 67.50 | 63.58 | -4.52 | -6.64% | 62.98 | 67.50 | 624449 | 401661 | 3.59% |
| 2025-11-07 | 70.50 | 68.10 | -3.94 | -5.47% | 67.07 | 70.84 | 637954 | 435393 | 3.67% |
| 2025-11-06 | 70.00 | 72.04 | 3.17 | 4.60% | 69.58 | 72.24 | 465410 | 331327 | 2.68% |
| 2025-11-05 | 67.00 | 68.87 | -0.28 | -0.40% | 67.00 | 69.50 | 303170 | 207574 | 1.74% |
| 2025-11-04 | 74.00 | 69.15 | -4.90 | -6.62% | 68.49 | 74.50 | 623037 | 438719 | 3.59% |
| 2025-11-03 | 75.00 | 74.05 | 0.27 | 0.37% | 72.71 | 75.78 | 554515 | 411865 | 3.19% |
| 2025-10-31 | 69.00 | 73.78 | 3.52 | 5.01% | 68.79 | 75.88 | 868536 | 639461 | 5.00% |
| 2025-10-30 | 74.00 | 70.26 | -3.50 | -4.75% | 70.09 | 74.29 | 527622 | 376673 | 3.04% |
| 2025-10-29 | 70.20 | 73.76 | 2.31 | 3.23% | 70.15 | 75.00 | 617323 | 454318 | 3.55% |
| 2025-10-28 | 70.21 | 71.45 | 1.40 | 2.00% | 69.50 | 72.83 | 778354 | 553990 | 4.48% |
| 2025-10-27 | 71.40 | 70.05 | -0.60 | -0.85% | 67.81 | 71.63 | 549427 | 382405 | 3.16% |
| 2025-10-24 | 69.89 | 70.65 | 1.94 | 2.82% | 67.99 | 71.79 | 449622 | 314296 | 2.59% |
| 2025-10-23 | 68.50 | 68.71 | -2.39 | -3.36% | 67.51 | 69.50 | 432025 | 295602 | 2.49% |
| 2025-10-22 | 69.25 | 71.10 | 1.08 | 1.54% | 69.25 | 74.00 | 578119 | 414007 | 3.33% |
| 2025-10-21 | 68.20 | 70.02 | 1.95 | 2.86% | 66.86 | 71.40 | 480313 | 332696 | 2.76% |
| 2025-10-20 | 67.37 | 68.07 | 2.39 | 3.64% | 66.18 | 69.20 | 393607 | 267758 | 2.26% |
| 2025-10-17 | 67.80 | 65.68 | -2.56 | -3.75% | 65.38 | 68.20 | 322404 | 213993 | 1.86% |
| 2025-10-16 | 65.72 | 68.24 | 0.08 | 0.12% | 65.60 | 69.20 | 439479 | 297523 | 2.53% |
| 2025-10-15 | 64.94 | 68.16 | 3.22 | 4.96% | 63.77 | 69.64 | 632546 | 424543 | 3.64% |
| 2025-10-14 | 70.50 | 64.94 | -4.24 | -6.13% | 64.45 | 70.90 | 486421 | 326201 | 2.80% |
| 2025-10-13 | 68.00 | 69.18 | -3.62 | -4.97% | 67.10 | 69.93 | 588600 | 403008 | 3.39% |
| 2025-10-10 | 78.70 | 72.80 | -6.70 | -8.43% | 72.23 | 79.98 | 627256 | 472364 | 3.61% |
| 2025-10-09 | 78.00 | 79.50 | -1.49 | -1.84% | 76.28 | 81.30 | 518003 | 410926 | 2.98% |
| 2025-09-30 | 79.68 | 80.99 | 0.47 | 0.58% | 79.05 | 81.70 | 509345 | 409783 | 2.93% |
| 2025-09-29 | 75.50 | 80.52 | 5.84 | 7.82% | 75.40 | 81.63 | 762474 | 603839 | 4.39% |
| 2025-09-26 | 75.99 | 74.68 | -3.18 | -4.08% | 74.47 | 78.12 | 482511 | 367784 | 2.78% |
| 2025-09-25 | 77.80 | 77.86 | 1.68 | 2.21% | 75.00 | 78.60 | 564801 | 435490 | 3.25% |
| 2025-09-24 | 75.00 | 76.18 | -0.66 | -0.86% | 73.50 | 76.55 | 535237 | 401818 | 3.08% |
| 2025-09-23 | 76.00 | 76.84 | 0.51 | 0.67% | 74.39 | 77.95 | 631299 | 482566 | 3.63% |
| 2025-09-22 | 75.14 | 76.33 | 1.62 | 2.17% | 74.94 | 77.38 | 572456 | 435999 | 3.29% |
| 2025-09-19 | 78.00 | 74.71 | -6.84 | -8.39% | 74.00 | 78.41 | 1002114 | 762166 | 5.77% |
| 2025-09-18 | 81.70 | 81.55 | 2.55 | 3.23% | 78.25 | 86.88 | 1206708 | 995448 | 6.94% |
| 2025-09-17 | 76.59 | 79.00 | 1.82 | 2.36% | 76.10 | 81.66 | 1001545 | 787225 | 5.76% |
| 2025-09-16 | 73.20 | 77.18 | 5.50 | 7.67% | 71.73 | 78.72 | 1202126 | 897266 | 6.92% |
| 2025-09-15 | 67.50 | 71.68 | 4.53 | 6.75% | 66.80 | 73.87 | 1189513 | 854487 | 6.84% |
| 2025-09-12 | 69.78 | 67.15 | -1.16 | -1.70% | 66.58 | 71.21 | 761030 | 522965 | 4.38% |
| 2025-09-11 | 68.00 | 68.31 | -0.83 | -1.20% | 65.56 | 68.34 | 1006458 | 675308 | 5.79% |
| 2025-09-10 | 70.00 | 69.14 | -0.51 | -0.73% | 68.77 | 73.37 | 992527 | 703999 | 5.71% |
| 2025-09-09 | 66.00 | 69.65 | 1.46 | 2.14% | 65.47 | 72.45 | 881491 | 606696 | 5.07% |
| 2025-09-08 | 65.98 | 68.19 | 4.80 | 7.57% | 65.90 | 69.73 | 867324 | 592443 | 4.99% |