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 | 79.58 | 78.70 | 0.65 | 0.83% | 75.51 | 79.80 | 48202 | 37470 | 4.45% |
| 2025-12-15 | 75.00 | 78.05 | 3.05 | 4.07% | 75.00 | 80.15 | 52285 | 41016 | 4.83% |
| 2025-12-12 | 76.13 | 75.00 | -0.70 | -0.92% | 74.80 | 78.20 | 46452 | 35459 | 4.29% |
| 2025-12-11 | 71.08 | 75.70 | 5.44 | 7.74% | 71.00 | 77.29 | 82596 | 62116 | 7.62% |
| 2025-12-10 | 68.55 | 70.26 | 0.98 | 1.41% | 68.00 | 72.28 | 48037 | 33918 | 4.43% |
| 2025-12-09 | 68.03 | 69.28 | 0.88 | 1.29% | 67.38 | 70.50 | 40456 | 27769 | 3.73% |
| 2025-12-08 | 69.65 | 68.40 | -0.40 | -0.58% | 66.20 | 69.69 | 41890 | 28551 | 3.87% |
| 2025-12-05 | 66.00 | 68.80 | 3.28 | 5.01% | 65.43 | 69.82 | 41993 | 28411 | 3.88% |
| 2025-12-04 | 65.48 | 65.52 | -0.70 | -1.06% | 62.89 | 67.19 | 33664 | 21742 | 3.11% |
| 2025-12-03 | 65.15 | 66.22 | 1.07 | 1.64% | 64.28 | 67.19 | 31730 | 20863 | 2.93% |
| 2025-12-02 | 64.10 | 65.15 | 0.94 | 1.46% | 63.61 | 66.50 | 25016 | 16353 | 2.31% |
| 2025-12-01 | 65.18 | 64.21 | -0.94 | -1.44% | 62.90 | 65.38 | 20358 | 12997 | 1.88% |
| 2025-11-28 | 65.25 | 65.15 | 0.06 | 0.09% | 63.56 | 65.66 | 19407 | 12524 | 1.79% |
| 2025-11-27 | 63.20 | 65.09 | 1.86 | 2.94% | 62.60 | 65.88 | 28307 | 18264 | 2.61% |
| 2025-11-26 | 64.00 | 63.23 | -0.93 | -1.45% | 63.01 | 64.60 | 16143 | 10289 | 1.49% |
| 2025-11-25 | 62.81 | 64.16 | 0.70 | 1.10% | 62.81 | 64.54 | 12621 | 8076 | 1.16% |
| 2025-11-24 | 61.60 | 63.46 | 1.26 | 2.03% | 61.60 | 64.79 | 21554 | 13635 | 1.99% |
| 2025-11-21 | 61.09 | 62.20 | 0.50 | 0.81% | 60.87 | 64.50 | 25258 | 15789 | 2.33% |
| 2025-11-20 | 62.40 | 61.70 | -0.70 | -1.12% | 61.60 | 64.91 | 15079 | 9374 | 1.39% |
| 2025-11-19 | 66.50 | 62.40 | -3.10 | -4.73% | 62.32 | 66.50 | 19920 | 12686 | 1.84% |
| 2025-11-18 | 66.24 | 65.50 | -1.40 | -2.09% | 65.10 | 66.38 | 10871 | 7137 | 1.00% |
| 2025-11-17 | 69.64 | 66.90 | -1.61 | -2.35% | 64.66 | 69.64 | 31930 | 21184 | 2.95% |
| 2025-11-14 | 70.00 | 68.51 | -1.42 | -2.03% | 68.21 | 71.50 | 32663 | 22809 | 3.01% |
| 2025-11-13 | 66.00 | 69.93 | 4.06 | 6.16% | 65.01 | 70.75 | 46161 | 31833 | 4.26% |
| 2025-11-12 | 68.59 | 65.87 | -2.03 | -2.99% | 65.31 | 69.20 | 25362 | 16940 | 2.34% |
| 2025-11-11 | 66.28 | 67.90 | 1.73 | 2.61% | 65.86 | 68.43 | 41907 | 28290 | 3.87% |
| 2025-11-10 | 66.52 | 66.17 | -0.15 | -0.23% | 65.02 | 70.22 | 39876 | 26719 | 3.68% |
| 2025-11-07 | 63.68 | 66.32 | 2.70 | 4.24% | 61.66 | 67.99 | 54859 | 35858 | 5.06% |
| 2025-11-06 | 63.22 | 63.62 | 0.83 | 1.32% | 62.49 | 64.38 | 22828 | 14469 | 2.11% |
| 2025-11-05 | 62.33 | 62.79 | 0.02 | 0.03% | 61.89 | 63.58 | 17914 | 11219 | 1.65% |
| 2025-11-04 | 63.35 | 62.77 | -1.18 | -1.85% | 62.05 | 63.75 | 24054 | 15078 | 2.22% |
| 2025-11-03 | 67.75 | 63.95 | -3.80 | -5.61% | 63.00 | 67.90 | 49448 | 31939 | 4.56% |
| 2025-10-31 | 69.69 | 67.75 | -0.73 | -1.07% | 67.30 | 69.99 | 20448 | 14023 | 1.89% |
| 2025-10-30 | 71.49 | 68.48 | -1.81 | -2.58% | 68.20 | 71.49 | 26234 | 18297 | 2.42% |
| 2025-10-29 | 70.00 | 70.29 | -0.10 | -0.14% | 69.12 | 71.50 | 23324 | 16419 | 2.15% |
| 2025-10-28 | 69.67 | 70.39 | 0.74 | 1.06% | 69.11 | 71.74 | 30056 | 21242 | 2.77% |
| 2025-10-27 | 70.43 | 69.65 | -0.85 | -1.21% | 66.97 | 72.80 | 35740 | 24685 | 3.30% |
| 2025-10-24 | 70.27 | 70.50 | 0.44 | 0.63% | 69.11 | 72.02 | 23275 | 16409 | 2.15% |
| 2025-10-23 | 73.20 | 70.06 | -3.41 | -4.64% | 69.01 | 73.90 | 29431 | 20725 | 2.72% |
| 2025-10-22 | 74.97 | 73.47 | -1.79 | -2.38% | 73.21 | 75.48 | 21782 | 16129 | 2.01% |
| 2025-10-21 | 70.79 | 75.26 | 4.71 | 6.68% | 70.30 | 75.90 | 36638 | 26832 | 3.38% |
| 2025-10-20 | 72.76 | 70.55 | -0.80 | -1.12% | 68.98 | 73.49 | 34936 | 24806 | 3.22% |
| 2025-10-17 | 75.42 | 71.35 | -3.70 | -4.93% | 71.30 | 75.42 | 31825 | 23036 | 2.94% |
| 2025-10-16 | 77.00 | 75.05 | -2.14 | -2.77% | 74.51 | 77.79 | 28971 | 21968 | 2.67% |
| 2025-10-15 | 73.50 | 77.19 | 4.37 | 6.00% | 72.30 | 77.38 | 32498 | 24516 | 3.00% |
| 2025-10-14 | 76.30 | 72.82 | -3.48 | -4.56% | 71.99 | 77.70 | 43742 | 32803 | 4.04% |
| 2025-10-13 | 70.00 | 76.30 | 0.50 | 0.66% | 70.00 | 76.86 | 46777 | 34944 | 4.32% |
| 2025-10-10 | 74.81 | 75.80 | 1.78 | 2.40% | 73.18 | 81.42 | 75944 | 58833 | 7.01% |
| 2025-10-09 | 72.99 | 74.02 | 1.03 | 1.41% | 71.73 | 75.09 | 54925 | 40253 | 5.07% |
| 2025-09-30 | 71.32 | 72.99 | 4.20 | 6.11% | 69.08 | 74.53 | 72586 | 52617 | 6.70% |
| 2025-09-29 | 64.00 | 68.79 | 6.25 | 9.99% | 61.97 | 68.79 | 71763 | 47091 | 6.62% |
| 2025-09-26 | 63.89 | 62.54 | -1.35 | -2.11% | 62.28 | 64.58 | 41180 | 26006 | 3.80% |
| 2025-09-25 | 64.54 | 63.89 | 0.01 | 0.02% | 63.47 | 68.64 | 55332 | 36093 | 5.11% |
| 2025-09-24 | 64.00 | 63.88 | -0.47 | -0.73% | 62.50 | 65.67 | 42832 | 27668 | 3.95% |
| 2025-09-23 | 65.96 | 64.35 | -0.12 | -0.19% | 62.00 | 66.18 | 59189 | 37764 | 5.46% |
| 2025-09-22 | 65.00 | 64.47 | 0.25 | 0.39% | 63.31 | 67.49 | 67606 | 43936 | 6.24% |
| 2025-09-19 | 64.33 | 64.22 | 1.21 | 1.92% | 61.90 | 65.53 | 86844 | 55182 | 8.02% |
| 2025-09-18 | 59.90 | 63.01 | 3.06 | 5.10% | 58.01 | 65.90 | 123304 | 76974 | 11.38% |
| 2025-09-17 | 54.00 | 59.95 | 5.45 | 10.00% | 54.00 | 59.95 | 81271 | 46502 | 7.50% |
| 2025-09-16 | 53.05 | 54.50 | 1.45 | 2.73% | 52.12 | 55.05 | 60242 | 32317 | 5.56% |
| 2025-09-15 | 53.90 | 53.05 | -0.82 | -1.52% | 51.06 | 53.90 | 95863 | 50182 | 8.85% |
| 2025-09-12 | 50.45 | 53.87 | 4.90 | 10.01% | 50.45 | 53.87 | 60503 | 32147 | 5.58% |
| 2025-09-11 | 44.52 | 48.97 | 4.45 | 10.00% | 44.43 | 48.97 | 54762 | 25844 | 5.05% |
| 2025-09-10 | 44.30 | 44.52 | 0.33 | 0.75% | 44.00 | 45.70 | 38753 | 17417 | 3.58% |
| 2025-09-09 | 44.85 | 44.19 | -0.65 | -1.45% | 43.21 | 45.87 | 41359 | 18450 | 3.82% |
| 2025-09-08 | 49.20 | 44.84 | -2.55 | -5.38% | 44.66 | 49.45 | 76596 | 35318 | 7.07% |