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 | 65.32 | 64.55 | -0.79 | -1.21% | 63.00 | 65.95 | 92522 | 59452 | 1.81% |
| 2025-12-15 | 65.76 | 65.34 | -0.89 | -1.34% | 65.30 | 66.54 | 60814 | 40025 | 1.19% |
| 2025-12-12 | 67.67 | 66.23 | -1.69 | -2.49% | 65.00 | 67.67 | 119596 | 79044 | 2.34% |
| 2025-12-11 | 69.01 | 67.92 | -0.93 | -1.35% | 67.50 | 70.60 | 72542 | 50110 | 1.42% |
| 2025-12-10 | 68.10 | 68.85 | 0.57 | 0.83% | 65.81 | 70.58 | 108673 | 74285 | 2.13% |
| 2025-12-09 | 67.00 | 68.28 | -0.01 | -0.01% | 64.01 | 69.06 | 156720 | 105128 | 3.07% |
| 2025-12-08 | 69.50 | 68.29 | -3.26 | -4.56% | 64.40 | 69.50 | 295055 | 194779 | 5.78% |
| 2025-12-05 | 68.95 | 71.55 | 2.09 | 3.01% | 67.80 | 72.38 | 151368 | 107451 | 2.97% |
| 2025-12-04 | 71.00 | 69.46 | 1.06 | 1.55% | 68.71 | 72.42 | 173598 | 122148 | 3.40% |
| 2025-12-03 | 67.90 | 68.40 | 0.65 | 0.96% | 67.88 | 70.22 | 100620 | 69392 | 1.97% |
| 2025-12-02 | 69.88 | 67.75 | -1.86 | -2.67% | 67.26 | 69.88 | 103699 | 70726 | 2.03% |
| 2025-12-01 | 66.52 | 69.61 | 3.44 | 5.20% | 66.00 | 71.20 | 206362 | 142507 | 4.05% |
| 2025-11-28 | 65.32 | 66.17 | 1.17 | 1.80% | 63.11 | 66.77 | 116499 | 75993 | 2.28% |
| 2025-11-27 | 66.00 | 65.00 | -0.88 | -1.34% | 64.93 | 67.40 | 126141 | 83254 | 2.47% |
| 2025-11-26 | 64.10 | 65.88 | 1.03 | 1.59% | 63.88 | 68.68 | 160469 | 106841 | 3.15% |
| 2025-11-25 | 64.20 | 64.85 | 1.54 | 2.43% | 64.00 | 66.98 | 177605 | 116819 | 3.48% |
| 2025-11-24 | 61.80 | 63.31 | 1.54 | 2.49% | 60.07 | 64.20 | 145399 | 91028 | 2.85% |
| 2025-11-21 | 60.00 | 61.77 | 1.15 | 1.90% | 58.51 | 63.18 | 200116 | 122429 | 3.92% |
| 2025-11-20 | 61.35 | 60.62 | -0.28 | -0.46% | 60.04 | 62.55 | 79482 | 48364 | 1.56% |
| 2025-11-19 | 61.48 | 60.90 | -0.69 | -1.12% | 60.71 | 62.74 | 120996 | 74447 | 2.37% |
| 2025-11-18 | 63.45 | 61.59 | -2.27 | -3.55% | 60.99 | 64.88 | 139255 | 86626 | 2.73% |
| 2025-11-17 | 65.19 | 63.86 | -1.32 | -2.03% | 62.80 | 66.96 | 127514 | 81874 | 2.50% |
| 2025-11-14 | 63.98 | 65.18 | 1.20 | 1.88% | 62.10 | 66.86 | 175109 | 113315 | 3.43% |
| 2025-11-13 | 63.73 | 63.98 | 0.11 | 0.17% | 63.00 | 65.14 | 123750 | 79135 | 2.43% |
| 2025-11-12 | 66.99 | 63.87 | -3.63 | -5.38% | 63.60 | 67.13 | 189346 | 123190 | 3.71% |
| 2025-11-11 | 69.00 | 67.50 | -1.80 | -2.60% | 64.86 | 69.30 | 304861 | 203022 | 5.98% |
| 2025-11-10 | 75.08 | 69.30 | -7.70 | -10.00% | 69.30 | 75.59 | 242421 | 171692 | 4.75% |
| 2025-11-07 | 77.01 | 77.00 | -3.80 | -4.70% | 74.87 | 78.36 | 257331 | 196400 | 5.04% |
| 2025-11-06 | 73.87 | 80.80 | 7.27 | 9.89% | 73.13 | 80.88 | 286199 | 223623 | 5.61% |
| 2025-11-05 | 70.31 | 73.53 | 0.17 | 0.23% | 70.31 | 74.90 | 137719 | 100977 | 2.70% |
| 2025-11-04 | 77.04 | 73.36 | -3.74 | -4.85% | 72.33 | 78.15 | 205234 | 153071 | 4.02% |
| 2025-11-03 | 77.71 | 77.10 | 0.04 | 0.05% | 76.38 | 81.99 | 246012 | 194498 | 4.82% |
| 2025-10-31 | 75.00 | 77.06 | 3.00 | 4.05% | 74.89 | 81.47 | 291826 | 229344 | 5.72% |
| 2025-10-30 | 77.00 | 74.06 | -3.08 | -3.99% | 74.06 | 79.90 | 193162 | 147883 | 3.93% |
| 2025-10-29 | 75.00 | 77.14 | 1.94 | 2.58% | 75.00 | 78.00 | 175355 | 134663 | 3.57% |
| 2025-10-28 | 75.83 | 75.20 | 0.05 | 0.07% | 73.59 | 76.92 | 217703 | 163629 | 4.43% |
| 2025-10-27 | 76.00 | 75.15 | 1.56 | 2.12% | 74.90 | 79.83 | 298185 | 228193 | 6.06% |
| 2025-10-24 | 68.07 | 73.59 | 6.69 | 10.00% | 67.49 | 73.59 | 264946 | 188306 | 5.39% |
| 2025-10-23 | 68.57 | 66.90 | -2.73 | -3.92% | 66.00 | 68.93 | 182312 | 122001 | 3.71% |
| 2025-10-22 | 70.44 | 69.63 | -1.37 | -1.93% | 69.50 | 72.98 | 171271 | 121775 | 3.48% |
| 2025-10-21 | 69.30 | 71.00 | 2.11 | 3.06% | 69.00 | 73.00 | 178567 | 127339 | 3.63% |
| 2025-10-20 | 67.75 | 68.89 | 2.70 | 4.08% | 66.00 | 70.15 | 162469 | 112105 | 3.30% |
| 2025-10-17 | 70.15 | 66.19 | -4.31 | -6.11% | 65.53 | 70.45 | 200728 | 134302 | 4.08% |
| 2025-10-16 | 69.20 | 70.50 | -1.50 | -2.08% | 69.10 | 72.86 | 177324 | 125817 | 3.61% |
| 2025-10-15 | 69.36 | 72.00 | 2.50 | 3.60% | 68.48 | 73.00 | 281462 | 199923 | 5.72% |
| 2025-10-14 | 77.50 | 69.50 | -6.99 | -9.14% | 69.16 | 78.31 | 303969 | 221703 | 6.18% |
| 2025-10-13 | 77.00 | 76.49 | -5.86 | -7.12% | 75.01 | 79.88 | 208994 | 160636 | 4.25% |
| 2025-10-10 | 84.99 | 82.35 | -2.24 | -2.65% | 82.01 | 86.62 | 159857 | 134129 | 3.25% |
| 2025-10-09 | 81.38 | 84.59 | 1.55 | 1.87% | 81.38 | 87.56 | 218495 | 186097 | 4.48% |
| 2025-09-30 | 83.00 | 83.04 | -0.27 | -0.32% | 81.18 | 83.70 | 185668 | 153064 | 3.81% |
| 2025-09-29 | 76.61 | 83.31 | 6.81 | 8.90% | 76.51 | 84.15 | 251244 | 206476 | 5.16% |
| 2025-09-26 | 80.70 | 76.50 | -5.54 | -6.75% | 76.26 | 81.00 | 237343 | 185176 | 4.87% |
| 2025-09-25 | 81.02 | 82.04 | 1.39 | 1.72% | 80.00 | 83.49 | 174136 | 142268 | 3.57% |
| 2025-09-24 | 80.41 | 80.65 | -1.65 | -2.00% | 79.11 | 82.27 | 146581 | 118476 | 3.01% |
| 2025-09-23 | 77.01 | 82.30 | 4.52 | 5.81% | 76.61 | 82.32 | 256912 | 206888 | 5.27% |
| 2025-09-22 | 75.48 | 77.78 | 4.78 | 6.55% | 75.26 | 79.18 | 289416 | 223552 | 5.94% |
| 2025-09-19 | 74.50 | 73.00 | -4.99 | -6.40% | 70.19 | 75.65 | 310973 | 226972 | 6.38% |
| 2025-09-18 | 82.20 | 77.99 | -1.61 | -2.02% | 74.23 | 85.98 | 342090 | 275209 | 7.02% |
| 2025-09-17 | 78.52 | 79.60 | -0.80 | -1.00% | 77.21 | 83.60 | 191977 | 153252 | 3.94% |
| 2025-09-16 | 75.40 | 80.40 | 7.31 | 10.00% | 73.17 | 80.40 | 361565 | 280281 | 7.42% |
| 2025-09-15 | 69.83 | 73.09 | 3.31 | 4.74% | 68.70 | 74.94 | 297232 | 214760 | 6.10% |
| 2025-09-12 | 69.11 | 69.78 | 0.63 | 0.91% | 67.08 | 71.78 | 335950 | 233720 | 6.89% |
| 2025-09-11 | 66.50 | 69.15 | 5.50 | 8.64% | 66.00 | 70.02 | 356589 | 242050 | 7.32% |
| 2025-09-10 | 64.50 | 63.65 | -4.35 | -6.40% | 62.02 | 67.40 | 451817 | 291270 | 9.27% |
| 2025-09-09 | 63.53 | 68.00 | 1.18 | 1.77% | 62.32 | 73.50 | 590445 | 398087 | 12.12% |
| 2025-09-08 | 62.95 | 66.82 | 3.84 | 6.10% | 62.95 | 67.78 | 349066 | 229518 | 7.16% |