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 | 68.24 | 70.55 | 3.05 | 4.52% | 67.03 | 70.80 | 29744 | 20608 | 3.61% |
| 2025-12-16 | 69.40 | 67.50 | -1.91 | -2.75% | 66.82 | 69.74 | 18844 | 12762 | 2.29% |
| 2025-12-15 | 69.90 | 69.41 | -0.15 | -0.22% | 67.00 | 71.20 | 32290 | 22269 | 3.92% |
| 2025-12-12 | 69.74 | 69.56 | -0.88 | -1.25% | 67.66 | 70.80 | 28600 | 19752 | 3.47% |
| 2025-12-11 | 72.74 | 70.44 | -1.96 | -2.71% | 70.21 | 73.11 | 23187 | 16585 | 2.81% |
| 2025-12-10 | 72.38 | 72.40 | -0.17 | -0.23% | 69.71 | 73.04 | 27886 | 19959 | 3.39% |
| 2025-12-09 | 68.91 | 72.57 | 3.84 | 5.59% | 68.00 | 74.49 | 45195 | 32359 | 5.49% |
| 2025-12-08 | 66.00 | 68.73 | 4.51 | 7.02% | 65.00 | 70.52 | 47553 | 32346 | 5.77% |
| 2025-12-05 | 63.81 | 64.22 | 0.41 | 0.64% | 62.01 | 65.97 | 31067 | 19947 | 3.77% |
| 2025-12-04 | 60.09 | 63.81 | 3.41 | 5.65% | 58.88 | 66.50 | 51813 | 32667 | 6.29% |
| 2025-12-03 | 59.67 | 60.40 | 0.40 | 0.67% | 59.11 | 62.31 | 17558 | 10564 | 2.13% |
| 2025-12-02 | 60.88 | 60.00 | -0.88 | -1.45% | 59.60 | 62.49 | 16012 | 9772 | 1.94% |
| 2025-12-01 | 59.50 | 60.88 | 1.85 | 3.13% | 58.58 | 61.68 | 19548 | 11760 | 2.37% |
| 2025-11-28 | 58.00 | 59.03 | 1.02 | 1.76% | 57.02 | 60.87 | 16888 | 9985 | 2.05% |
| 2025-11-27 | 59.53 | 58.01 | -1.99 | -3.32% | 57.88 | 60.73 | 17762 | 10535 | 2.16% |
| 2025-11-26 | 61.41 | 60.00 | -1.52 | -2.47% | 59.65 | 62.44 | 19256 | 11776 | 2.34% |
| 2025-11-25 | 60.30 | 61.52 | 0.97 | 1.60% | 60.30 | 63.22 | 13485 | 8374 | 1.64% |
| 2025-11-24 | 59.51 | 60.55 | 1.03 | 1.73% | 58.01 | 62.38 | 18389 | 10975 | 2.23% |
| 2025-11-21 | 61.00 | 59.52 | -1.57 | -2.57% | 58.15 | 61.78 | 20224 | 12086 | 2.46% |
| 2025-11-20 | 62.80 | 61.09 | -0.91 | -1.47% | 60.50 | 63.00 | 11314 | 6945 | 1.37% |
| 2025-11-19 | 63.22 | 62.00 | -1.70 | -2.67% | 60.68 | 64.23 | 21242 | 13199 | 2.58% |
| 2025-11-18 | 65.60 | 63.70 | -2.36 | -3.57% | 63.28 | 65.82 | 21598 | 13937 | 2.62% |
| 2025-11-17 | 62.62 | 66.06 | 3.79 | 6.09% | 62.25 | 66.80 | 34786 | 22649 | 4.22% |
| 2025-11-14 | 63.51 | 62.27 | -3.03 | -4.64% | 61.10 | 64.00 | 24714 | 15456 | 3.00% |
| 2025-11-13 | 62.08 | 65.30 | 3.22 | 5.19% | 61.49 | 68.80 | 41741 | 27182 | 5.07% |
| 2025-11-12 | 62.50 | 62.08 | -0.61 | -0.97% | 60.68 | 63.00 | 14830 | 9152 | 1.80% |
| 2025-11-11 | 62.26 | 62.69 | 0.73 | 1.18% | 61.00 | 64.44 | 22341 | 14116 | 2.71% |
| 2025-11-10 | 63.23 | 61.96 | -0.27 | -0.43% | 60.41 | 63.23 | 15684 | 9689 | 1.90% |
| 2025-11-07 | 62.49 | 62.23 | -0.60 | -0.95% | 61.00 | 63.03 | 18075 | 11260 | 2.19% |
| 2025-11-06 | 61.34 | 62.83 | 1.53 | 2.50% | 60.05 | 63.62 | 28588 | 17772 | 3.47% |
| 2025-11-05 | 59.00 | 61.30 | 1.30 | 2.17% | 58.01 | 62.30 | 34047 | 20702 | 4.13% |
| 2025-11-04 | 55.53 | 60.00 | 4.32 | 7.76% | 54.94 | 61.00 | 52461 | 30883 | 6.37% |
| 2025-11-03 | 57.53 | 55.68 | -2.33 | -4.02% | 53.71 | 58.21 | 30084 | 16596 | 3.65% |
| 2025-10-31 | 58.99 | 58.01 | -0.96 | -1.63% | 57.70 | 59.78 | 18239 | 10650 | 2.21% |
| 2025-10-30 | 62.00 | 58.97 | -3.55 | -5.68% | 58.80 | 62.62 | 32283 | 19318 | 3.92% |
| 2025-10-29 | 61.50 | 62.52 | 1.89 | 3.12% | 61.07 | 64.32 | 38043 | 23904 | 4.62% |
| 2025-10-28 | 60.00 | 60.63 | -0.25 | -0.41% | 59.55 | 61.66 | 19510 | 11809 | 2.37% |
| 2025-10-27 | 60.50 | 60.88 | 1.59 | 2.68% | 60.17 | 63.00 | 24800 | 15239 | 3.01% |
| 2025-10-24 | 57.94 | 59.29 | 2.29 | 4.02% | 56.77 | 60.00 | 19395 | 11442 | 2.35% |
| 2025-10-23 | 57.01 | 57.00 | -0.70 | -1.21% | 56.07 | 57.98 | 16910 | 9619 | 2.05% |
| 2025-10-22 | 57.26 | 57.70 | 0.48 | 0.84% | 56.54 | 59.69 | 21676 | 12624 | 2.63% |
| 2025-10-21 | 56.50 | 57.22 | 1.33 | 2.38% | 55.97 | 58.01 | 16955 | 9671 | 2.06% |
| 2025-10-20 | 56.00 | 55.89 | 0.54 | 0.98% | 55.10 | 56.98 | 16816 | 9413 | 2.04% |
| 2025-10-17 | 57.39 | 55.35 | -1.72 | -3.01% | 54.55 | 57.39 | 21093 | 11722 | 2.59% |
| 2025-10-16 | 57.16 | 57.07 | -0.20 | -0.35% | 56.00 | 58.89 | 17500 | 10017 | 2.15% |
| 2025-10-15 | 56.55 | 57.27 | 0.27 | 0.47% | 55.30 | 57.73 | 24124 | 13600 | 2.97% |
| 2025-10-14 | 59.62 | 57.00 | -2.48 | -4.17% | 56.65 | 63.00 | 37292 | 22339 | 4.58% |
| 2025-10-13 | 56.97 | 59.48 | -1.07 | -1.77% | 56.81 | 59.74 | 29634 | 17376 | 3.67% |
| 2025-10-10 | 67.27 | 60.55 | -6.72 | -9.99% | 60.13 | 68.02 | 50776 | 31721 | 6.28% |
| 2025-10-09 | 70.85 | 67.27 | -1.23 | -1.80% | 66.80 | 72.60 | 49142 | 34352 | 6.08% |
| 2025-09-30 | 64.68 | 68.50 | 4.35 | 6.78% | 64.26 | 69.66 | 51252 | 34598 | 6.34% |
| 2025-09-29 | 65.00 | 64.15 | -0.15 | -0.23% | 63.51 | 66.08 | 27343 | 17627 | 3.38% |
| 2025-09-26 | 67.21 | 64.30 | -2.70 | -4.03% | 63.51 | 67.68 | 35322 | 23006 | 4.37% |
| 2025-09-25 | 66.22 | 67.00 | -0.70 | -1.03% | 65.81 | 68.67 | 41209 | 27635 | 5.10% |
| 2025-09-24 | 66.30 | 67.70 | 1.53 | 2.31% | 64.00 | 70.61 | 50701 | 33994 | 6.27% |
| 2025-09-23 | 72.98 | 66.17 | -3.33 | -4.79% | 63.00 | 74.29 | 64444 | 43666 | 7.97% |
| 2025-09-22 | 67.00 | 69.50 | 2.29 | 3.41% | 66.31 | 72.36 | 46458 | 32457 | 5.75% |
| 2025-09-19 | 69.00 | 67.21 | -1.98 | -2.86% | 66.68 | 70.70 | 35367 | 24178 | 4.38% |
| 2025-09-18 | 68.22 | 69.19 | 1.50 | 2.22% | 66.91 | 74.38 | 65020 | 45762 | 8.04% |
| 2025-09-17 | 68.50 | 67.69 | -1.61 | -2.32% | 67.31 | 71.33 | 48870 | 33665 | 6.05% |
| 2025-09-16 | 66.53 | 69.30 | 2.79 | 4.19% | 66.01 | 75.00 | 68000 | 47952 | 8.41% |
| 2025-09-15 | 68.45 | 66.51 | -1.71 | -2.51% | 65.49 | 71.22 | 44832 | 30104 | 5.55% |
| 2025-09-12 | 64.20 | 68.22 | 3.72 | 5.77% | 62.57 | 69.50 | 64310 | 42568 | 7.96% |
| 2025-09-11 | 61.40 | 64.50 | 3.86 | 6.37% | 60.10 | 65.15 | 58058 | 36609 | 7.18% |
| 2025-09-10 | 60.38 | 60.64 | 0.99 | 1.66% | 59.68 | 62.20 | 30507 | 18638 | 3.77% |
| 2025-09-09 | 61.51 | 59.65 | -2.25 | -3.63% | 59.08 | 64.63 | 37641 | 23151 | 4.66% |
| 2025-09-08 | 64.00 | 61.90 | -0.90 | -1.43% | 60.80 | 64.19 | 36959 | 23042 | 4.57% |