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 | 75.67 | 74.31 | -1.37 | -1.81% | 73.68 | 76.39 | 18854 | 14065 | 2.53% |
| 2025-12-15 | 77.30 | 75.68 | -2.07 | -2.66% | 75.58 | 78.59 | 18953 | 14472 | 2.54% |
| 2025-12-12 | 77.17 | 77.75 | -0.15 | -0.19% | 76.50 | 80.00 | 24805 | 19316 | 3.33% |
| 2025-12-11 | 79.70 | 77.90 | -1.08 | -1.37% | 77.66 | 79.70 | 15694 | 12311 | 2.11% |
| 2025-12-10 | 79.00 | 78.98 | 0.12 | 0.15% | 76.66 | 79.80 | 17682 | 13885 | 2.37% |
| 2025-12-09 | 79.92 | 78.86 | -1.06 | -1.33% | 78.20 | 81.47 | 26138 | 20833 | 3.51% |
| 2025-12-08 | 76.95 | 79.92 | 2.99 | 3.89% | 76.95 | 81.48 | 37996 | 30329 | 5.10% |
| 2025-12-05 | 77.57 | 76.93 | -0.59 | -0.76% | 76.16 | 79.52 | 19768 | 15237 | 2.65% |
| 2025-12-04 | 77.99 | 77.52 | -0.24 | -0.31% | 76.11 | 78.76 | 21155 | 16370 | 2.84% |
| 2025-12-03 | 79.50 | 77.76 | -1.14 | -1.44% | 77.25 | 79.88 | 35450 | 27770 | 4.76% |
| 2025-12-02 | 75.99 | 78.90 | 4.40 | 5.91% | 74.00 | 80.20 | 58887 | 46073 | 7.90% |
| 2025-12-01 | 71.86 | 74.50 | 3.88 | 5.49% | 71.00 | 77.50 | 45901 | 34435 | 6.16% |
| 2025-11-28 | 70.02 | 70.62 | 0.60 | 0.86% | 70.02 | 72.56 | 18401 | 13108 | 2.47% |
| 2025-11-27 | 72.50 | 70.02 | -1.69 | -2.36% | 69.26 | 72.89 | 29605 | 21020 | 3.97% |
| 2025-11-26 | 72.49 | 71.71 | -0.07 | -0.10% | 71.01 | 72.99 | 21957 | 15837 | 2.95% |
| 2025-11-25 | 72.06 | 71.78 | -0.22 | -0.31% | 71.47 | 74.00 | 33632 | 24366 | 4.51% |
| 2025-11-24 | 67.39 | 72.00 | 5.00 | 7.46% | 67.02 | 73.70 | 60613 | 43395 | 8.13% |
| 2025-11-21 | 68.30 | 67.00 | -1.37 | -2.00% | 66.60 | 69.80 | 21958 | 14914 | 2.95% |
| 2025-11-20 | 69.58 | 68.37 | -1.03 | -1.48% | 68.16 | 70.32 | 13758 | 9478 | 1.85% |
| 2025-11-19 | 72.00 | 69.40 | -2.00 | -2.80% | 68.88 | 72.00 | 22978 | 16061 | 3.08% |
| 2025-11-18 | 74.00 | 71.40 | -1.95 | -2.66% | 70.30 | 74.79 | 31644 | 22685 | 4.25% |
| 2025-11-17 | 71.58 | 73.35 | 1.67 | 2.33% | 71.58 | 74.91 | 33544 | 24666 | 4.50% |
| 2025-11-14 | 69.00 | 71.68 | 2.65 | 3.84% | 68.61 | 73.43 | 39577 | 28348 | 5.31% |
| 2025-11-13 | 67.60 | 69.03 | 1.43 | 2.12% | 67.38 | 69.99 | 29371 | 20336 | 3.94% |
| 2025-11-12 | 67.70 | 67.60 | -0.04 | -0.06% | 65.69 | 67.76 | 17522 | 11731 | 2.35% |
| 2025-11-11 | 67.00 | 67.64 | 0.73 | 1.09% | 66.63 | 68.18 | 20514 | 13812 | 2.75% |
| 2025-11-10 | 67.39 | 66.91 | 0.08 | 0.12% | 66.17 | 67.76 | 16677 | 11161 | 2.24% |
| 2025-11-07 | 67.15 | 66.83 | -1.07 | -1.58% | 66.67 | 68.16 | 18364 | 12376 | 2.46% |
| 2025-11-06 | 65.28 | 67.90 | 2.61 | 4.00% | 65.00 | 69.20 | 50843 | 34310 | 6.82% |
| 2025-11-05 | 64.93 | 65.29 | 0.06 | 0.09% | 64.58 | 65.79 | 13082 | 8532 | 1.76% |
| 2025-11-04 | 65.80 | 65.23 | -0.68 | -1.03% | 64.45 | 65.80 | 19725 | 12794 | 2.65% |
| 2025-11-03 | 65.20 | 65.91 | 0.00 | 0.00% | 64.66 | 66.20 | 14767 | 9689 | 1.98% |
| 2025-10-31 | 64.85 | 65.91 | 1.06 | 1.63% | 64.32 | 66.70 | 25265 | 16697 | 3.39% |
| 2025-10-30 | 65.69 | 64.85 | -0.93 | -1.41% | 64.50 | 66.73 | 23477 | 15334 | 3.15% |
| 2025-10-29 | 66.48 | 65.78 | -0.20 | -0.30% | 64.48 | 67.08 | 22228 | 14552 | 2.98% |
| 2025-10-28 | 67.15 | 65.98 | -1.21 | -1.80% | 65.69 | 68.14 | 28461 | 19006 | 3.82% |
| 2025-10-27 | 66.66 | 67.19 | 0.30 | 0.45% | 66.55 | 70.31 | 30684 | 20858 | 4.12% |
| 2025-10-24 | 65.70 | 66.89 | 0.95 | 1.44% | 65.70 | 67.20 | 17824 | 11886 | 2.39% |
| 2025-10-23 | 66.60 | 65.94 | 0.12 | 0.18% | 65.50 | 67.06 | 18756 | 12394 | 2.52% |
| 2025-10-22 | 66.68 | 65.82 | -1.17 | -1.75% | 65.32 | 66.76 | 13511 | 8897 | 1.81% |
| 2025-10-21 | 67.00 | 66.99 | 0.51 | 0.77% | 65.84 | 67.50 | 21222 | 14184 | 2.85% |
| 2025-10-20 | 63.95 | 66.48 | 3.22 | 5.09% | 63.95 | 66.57 | 31275 | 20581 | 4.20% |
| 2025-10-17 | 64.99 | 63.26 | -1.73 | -2.66% | 62.80 | 65.30 | 14678 | 9391 | 1.97% |
| 2025-10-16 | 66.30 | 64.99 | -1.30 | -1.96% | 64.56 | 66.40 | 14208 | 9288 | 1.91% |
| 2025-10-15 | 64.50 | 66.29 | 1.91 | 2.97% | 64.50 | 66.64 | 19055 | 12542 | 2.56% |
| 2025-10-14 | 67.23 | 64.38 | -2.86 | -4.25% | 64.28 | 67.70 | 25577 | 16777 | 3.43% |
| 2025-10-13 | 65.10 | 67.24 | -0.62 | -0.91% | 64.20 | 68.36 | 28181 | 18791 | 3.78% |
| 2025-10-10 | 68.65 | 67.86 | -0.85 | -1.24% | 67.20 | 69.38 | 21927 | 14927 | 2.94% |
| 2025-10-09 | 66.90 | 68.71 | 1.16 | 1.72% | 66.43 | 69.86 | 35061 | 23940 | 4.70% |
| 2025-09-30 | 66.79 | 67.55 | 0.44 | 0.66% | 66.79 | 68.79 | 25692 | 17345 | 3.45% |
| 2025-09-29 | 66.06 | 67.11 | 1.05 | 1.59% | 65.38 | 68.58 | 33845 | 22914 | 4.54% |
| 2025-09-26 | 64.60 | 66.06 | 1.18 | 1.82% | 64.60 | 67.58 | 42776 | 28256 | 5.74% |
| 2025-09-25 | 69.97 | 64.88 | -2.25 | -3.35% | 64.03 | 69.97 | 60736 | 39992 | 8.15% |
| 2025-09-24 | 61.03 | 67.13 | 6.10 | 10.00% | 60.60 | 67.13 | 66803 | 43613 | 8.96% |
| 2025-09-23 | 62.20 | 61.03 | -1.32 | -2.12% | 59.58 | 62.20 | 27514 | 16706 | 3.69% |
| 2025-09-22 | 62.61 | 62.35 | -0.14 | -0.22% | 62.03 | 63.23 | 11695 | 7313 | 1.57% |
| 2025-09-19 | 62.15 | 62.49 | -0.12 | -0.19% | 62.10 | 63.80 | 14779 | 9295 | 1.98% |
| 2025-09-18 | 63.95 | 62.61 | -1.31 | -2.05% | 62.13 | 64.50 | 23319 | 14765 | 3.13% |
| 2025-09-17 | 64.54 | 63.92 | -0.98 | -1.51% | 63.91 | 65.30 | 17192 | 11050 | 2.31% |
| 2025-09-16 | 65.22 | 64.90 | -0.44 | -0.67% | 64.00 | 65.30 | 17429 | 11241 | 2.34% |
| 2025-09-15 | 66.98 | 65.34 | -1.62 | -2.42% | 64.93 | 67.98 | 23921 | 15709 | 3.21% |
| 2025-09-12 | 65.87 | 66.96 | 1.08 | 1.64% | 65.36 | 67.98 | 35240 | 23653 | 4.73% |
| 2025-09-11 | 65.00 | 65.88 | 0.20 | 0.30% | 64.57 | 66.66 | 28114 | 18430 | 3.77% |
| 2025-09-10 | 63.50 | 65.68 | 1.71 | 2.67% | 62.88 | 69.01 | 49232 | 32468 | 6.61% |
| 2025-09-09 | 64.48 | 63.97 | -0.79 | -1.22% | 63.69 | 65.87 | 19890 | 12862 | 2.67% |
| 2025-09-08 | 66.85 | 64.76 | 1.97 | 3.14% | 64.13 | 67.00 | 44820 | 29237 | 6.01% |