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 | 74.20 | 72.72 | -1.48 | -1.99% | 72.68 | 74.20 | 2618 | 1915 | 0.85% |
| 2025-12-15 | 77.38 | 74.20 | -2.60 | -3.39% | 73.68 | 77.38 | 4263 | 3191 | 1.38% |
| 2025-12-12 | 76.99 | 76.80 | 0.80 | 1.05% | 75.68 | 78.13 | 5820 | 4469 | 1.89% |
| 2025-12-11 | 76.78 | 76.00 | -0.80 | -1.04% | 75.36 | 77.40 | 4158 | 3183 | 1.35% |
| 2025-12-10 | 76.61 | 76.80 | 0.17 | 0.22% | 76.23 | 77.50 | 2307 | 1773 | 0.75% |
| 2025-12-09 | 75.28 | 76.63 | 0.65 | 0.86% | 75.28 | 76.77 | 2916 | 2226 | 0.95% |
| 2025-12-08 | 75.08 | 75.98 | 0.92 | 1.23% | 74.38 | 76.33 | 3603 | 2722 | 1.17% |
| 2025-12-05 | 73.46 | 75.06 | 1.26 | 1.71% | 72.31 | 75.10 | 4423 | 3280 | 1.44% |
| 2025-12-04 | 73.63 | 73.80 | 0.17 | 0.23% | 73.02 | 74.98 | 4593 | 3388 | 1.49% |
| 2025-12-03 | 73.37 | 73.63 | -0.28 | -0.38% | 73.05 | 74.79 | 2442 | 1797 | 0.79% |
| 2025-12-02 | 75.30 | 73.91 | -1.46 | -1.94% | 73.21 | 75.36 | 3059 | 2260 | 0.99% |
| 2025-12-01 | 75.00 | 75.37 | 0.32 | 0.43% | 73.00 | 75.37 | 4366 | 3230 | 1.42% |
| 2025-11-28 | 72.06 | 75.05 | 3.00 | 4.16% | 72.06 | 75.30 | 6554 | 4858 | 2.13% |
| 2025-11-27 | 72.05 | 72.05 | -0.08 | -0.11% | 72.00 | 73.40 | 4507 | 3265 | 1.46% |
| 2025-11-26 | 72.72 | 72.13 | -0.30 | -0.41% | 72.00 | 73.73 | 4114 | 2989 | 1.33% |
| 2025-11-25 | 71.99 | 72.43 | 0.88 | 1.23% | 71.21 | 72.80 | 3198 | 2306 | 1.04% |
| 2025-11-24 | 72.94 | 71.55 | -1.39 | -1.91% | 70.49 | 73.64 | 4632 | 3317 | 1.50% |
| 2025-11-21 | 74.44 | 72.94 | -1.50 | -2.02% | 72.38 | 74.99 | 5006 | 3678 | 1.62% |
| 2025-11-20 | 74.80 | 74.44 | -0.06 | -0.08% | 73.91 | 75.20 | 5170 | 3857 | 1.68% |
| 2025-11-19 | 73.00 | 74.50 | 0.99 | 1.35% | 72.97 | 75.99 | 5311 | 3935 | 1.72% |
| 2025-11-18 | 73.30 | 73.51 | 0.21 | 0.29% | 72.12 | 74.81 | 3573 | 2638 | 1.16% |
| 2025-11-17 | 73.77 | 73.30 | -0.45 | -0.61% | 72.58 | 74.11 | 3437 | 2521 | 1.12% |
| 2025-11-14 | 74.60 | 73.75 | -1.45 | -1.93% | 73.68 | 75.84 | 3598 | 2686 | 1.17% |
| 2025-11-13 | 77.38 | 75.20 | -2.69 | -3.45% | 74.68 | 78.48 | 9330 | 7065 | 3.03% |
| 2025-11-12 | 75.80 | 77.89 | 1.56 | 2.04% | 75.66 | 78.68 | 5132 | 3971 | 1.67% |
| 2025-11-11 | 76.80 | 76.33 | -0.50 | -0.65% | 76.10 | 77.59 | 3333 | 2558 | 1.08% |
| 2025-11-10 | 77.00 | 76.83 | -0.34 | -0.44% | 76.26 | 77.94 | 4584 | 3529 | 1.49% |
| 2025-11-07 | 79.83 | 77.17 | -2.92 | -3.65% | 77.01 | 79.83 | 9011 | 7002 | 2.92% |
| 2025-11-06 | 75.20 | 80.09 | 5.00 | 6.66% | 75.20 | 81.48 | 16289 | 12903 | 5.29% |
| 2025-11-05 | 73.60 | 75.09 | 0.42 | 0.56% | 73.30 | 76.50 | 10302 | 7746 | 3.34% |
| 2025-11-04 | 74.26 | 74.67 | -0.48 | -0.64% | 73.15 | 75.88 | 9149 | 6849 | 2.97% |
| 2025-11-03 | 76.32 | 75.15 | -0.37 | -0.49% | 73.97 | 76.32 | 8034 | 6013 | 2.61% |
| 2025-10-31 | 73.70 | 75.52 | 2.09 | 2.85% | 72.90 | 76.06 | 14293 | 10713 | 4.64% |
| 2025-10-30 | 73.43 | 73.43 | 0.62 | 0.85% | 72.51 | 75.17 | 8455 | 6264 | 2.74% |
| 2025-10-29 | 73.48 | 72.81 | -0.77 | -1.05% | 71.81 | 73.75 | 3519 | 2551 | 1.14% |
| 2025-10-28 | 73.73 | 73.58 | -1.00 | -1.34% | 73.25 | 75.57 | 5437 | 4029 | 1.76% |
| 2025-10-27 | 74.75 | 74.58 | 0.34 | 0.46% | 72.51 | 75.42 | 4840 | 3601 | 1.57% |
| 2025-10-24 | 73.61 | 74.24 | 0.64 | 0.87% | 72.89 | 74.39 | 2650 | 1955 | 0.86% |
| 2025-10-23 | 71.94 | 73.60 | 1.42 | 1.97% | 71.78 | 73.88 | 2899 | 2108 | 0.94% |
| 2025-10-22 | 73.13 | 72.18 | -1.68 | -2.27% | 71.62 | 74.23 | 3632 | 2635 | 1.18% |
| 2025-10-21 | 71.06 | 73.86 | 2.99 | 4.22% | 69.07 | 74.26 | 10174 | 7364 | 3.30% |
| 2025-10-20 | 70.03 | 70.87 | 1.07 | 1.53% | 69.85 | 72.49 | 4119 | 2920 | 1.34% |
| 2025-10-17 | 71.99 | 69.80 | -1.37 | -1.92% | 69.60 | 71.99 | 3730 | 2627 | 1.21% |
| 2025-10-16 | 73.06 | 71.17 | -1.70 | -2.33% | 70.91 | 73.69 | 3332 | 2398 | 1.08% |
| 2025-10-15 | 69.86 | 72.87 | 2.47 | 3.51% | 69.29 | 73.46 | 7259 | 5220 | 2.36% |
| 2025-10-14 | 74.29 | 70.40 | -3.11 | -4.23% | 69.60 | 74.29 | 9683 | 6904 | 3.14% |
| 2025-10-13 | 70.93 | 73.51 | 1.51 | 2.10% | 70.49 | 75.58 | 12062 | 8897 | 3.91% |
| 2025-10-10 | 73.00 | 72.00 | -0.70 | -0.96% | 71.65 | 75.70 | 10043 | 7378 | 3.26% |
| 2025-10-09 | 74.73 | 72.70 | -1.40 | -1.89% | 71.48 | 74.73 | 13229 | 9571 | 4.29% |
| 2025-09-30 | 74.24 | 74.10 | -1.19 | -1.58% | 74.04 | 75.99 | 5884 | 4389 | 1.91% |
| 2025-09-29 | 73.50 | 75.29 | -0.80 | -1.05% | 73.36 | 76.51 | 8737 | 6571 | 2.84% |
| 2025-09-26 | 75.05 | 76.09 | 0.17 | 0.22% | 74.81 | 76.57 | 8082 | 6123 | 2.62% |
| 2025-09-25 | 76.54 | 75.92 | -0.16 | -0.21% | 74.57 | 76.85 | 8897 | 6718 | 2.89% |
| 2025-09-24 | 76.08 | 76.08 | -0.16 | -0.21% | 74.41 | 76.83 | 6936 | 5255 | 2.25% |
| 2025-09-23 | 75.42 | 76.24 | 1.16 | 1.55% | 74.46 | 76.65 | 7952 | 6009 | 2.58% |
| 2025-09-22 | 77.92 | 75.08 | -2.84 | -3.64% | 74.08 | 78.49 | 14847 | 11223 | 4.82% |
| 2025-09-19 | 77.10 | 77.92 | 0.35 | 0.45% | 76.94 | 79.52 | 5102 | 3990 | 2.50% |
| 2025-09-18 | 78.79 | 77.57 | -0.83 | -1.06% | 76.74 | 80.50 | 7166 | 5582 | 3.50% |
| 2025-09-17 | 77.18 | 78.40 | 0.90 | 1.16% | 77.18 | 80.41 | 4276 | 3379 | 2.09% |
| 2025-09-16 | 77.12 | 77.50 | 0.32 | 0.41% | 75.26 | 77.63 | 3359 | 2572 | 1.64% |
| 2025-09-15 | 76.08 | 77.18 | 0.75 | 0.98% | 75.06 | 77.77 | 5390 | 4125 | 2.64% |
| 2025-09-12 | 77.98 | 76.43 | -1.67 | -2.14% | 76.00 | 78.49 | 4431 | 3407 | 2.17% |
| 2025-09-11 | 76.67 | 78.10 | 0.89 | 1.15% | 75.35 | 78.16 | 6570 | 5047 | 3.21% |
| 2025-09-10 | 75.70 | 77.21 | 1.39 | 1.83% | 75.01 | 78.89 | 7442 | 5721 | 3.64% |
| 2025-09-09 | 78.78 | 75.82 | -3.86 | -4.84% | 74.08 | 80.50 | 13409 | 10308 | 6.56% |
| 2025-09-08 | 75.14 | 79.68 | 5.02 | 6.72% | 74.01 | 80.88 | 15255 | 11854 | 7.46% |