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 | 61.05 | 62.08 | 1.01 | 1.65% | 60.73 | 62.30 | 26084 | 16081 | 1.35% |
| 2025-12-15 | 61.02 | 61.07 | 0.01 | 0.02% | 60.75 | 61.66 | 17192 | 10548 | 0.89% |
| 2025-12-12 | 59.23 | 61.06 | 1.86 | 3.14% | 59.23 | 61.60 | 41871 | 25465 | 2.16% |
| 2025-12-11 | 59.92 | 59.20 | -0.72 | -1.20% | 59.07 | 60.15 | 14254 | 8485 | 0.74% |
| 2025-12-10 | 59.91 | 59.92 | -0.15 | -0.25% | 58.89 | 59.96 | 21145 | 12561 | 1.09% |
| 2025-12-09 | 61.19 | 60.07 | -1.12 | -1.83% | 60.04 | 61.20 | 20206 | 12205 | 1.04% |
| 2025-12-08 | 60.93 | 61.19 | -0.09 | -0.15% | 60.92 | 61.50 | 17611 | 10790 | 0.91% |
| 2025-12-05 | 61.38 | 61.28 | -0.10 | -0.16% | 60.77 | 61.38 | 14257 | 8708 | 0.74% |
| 2025-12-04 | 60.33 | 61.38 | 0.67 | 1.10% | 60.14 | 61.75 | 19960 | 12193 | 1.03% |
| 2025-12-03 | 60.28 | 60.71 | 0.56 | 0.93% | 60.17 | 61.13 | 16226 | 9830 | 0.84% |
| 2025-12-02 | 61.50 | 60.15 | -1.15 | -1.88% | 60.06 | 61.50 | 18673 | 11302 | 0.97% |
| 2025-12-01 | 60.92 | 61.30 | 0.57 | 0.94% | 60.76 | 61.65 | 20415 | 12533 | 1.06% |
| 2025-11-28 | 60.51 | 60.73 | 0.22 | 0.36% | 60.05 | 60.80 | 14888 | 8977 | 0.77% |
| 2025-11-27 | 60.35 | 60.51 | 0.12 | 0.20% | 60.21 | 61.09 | 13179 | 7996 | 0.68% |
| 2025-11-26 | 60.80 | 60.39 | -0.51 | -0.84% | 60.31 | 61.44 | 15596 | 9484 | 0.81% |
| 2025-11-25 | 61.11 | 60.90 | 0.23 | 0.38% | 60.70 | 61.58 | 18190 | 11128 | 0.94% |
| 2025-11-24 | 60.40 | 60.67 | 0.37 | 0.61% | 60.30 | 61.12 | 13602 | 8264 | 0.70% |
| 2025-11-21 | 60.70 | 60.30 | -0.70 | -1.15% | 59.63 | 61.22 | 24008 | 14515 | 1.24% |
| 2025-11-20 | 62.31 | 61.00 | -1.31 | -2.10% | 60.96 | 62.39 | 28660 | 17624 | 1.48% |
| 2025-11-19 | 63.40 | 62.31 | -0.85 | -1.35% | 62.25 | 63.49 | 22564 | 14164 | 1.17% |
| 2025-11-18 | 63.80 | 63.16 | -0.72 | -1.13% | 63.12 | 63.94 | 21190 | 13424 | 1.10% |
| 2025-11-17 | 64.70 | 63.88 | -0.95 | -1.47% | 63.66 | 65.00 | 22525 | 14396 | 1.16% |
| 2025-11-14 | 65.12 | 64.83 | -0.29 | -0.45% | 64.80 | 66.00 | 23417 | 15331 | 1.21% |
| 2025-11-13 | 64.80 | 65.12 | 0.36 | 0.56% | 64.51 | 65.28 | 21360 | 13891 | 1.10% |
| 2025-11-12 | 64.55 | 64.76 | -0.11 | -0.17% | 64.42 | 65.35 | 26425 | 17141 | 1.37% |
| 2025-11-11 | 65.26 | 64.87 | -0.23 | -0.35% | 64.55 | 65.26 | 19757 | 12801 | 1.04% |
| 2025-11-10 | 63.47 | 65.10 | 1.60 | 2.52% | 63.30 | 65.40 | 39949 | 25821 | 2.10% |
| 2025-11-07 | 63.60 | 63.50 | -0.27 | -0.42% | 63.35 | 63.93 | 15696 | 9979 | 0.83% |
| 2025-11-06 | 63.70 | 63.77 | 0.27 | 0.43% | 63.52 | 64.15 | 14551 | 9296 | 0.77% |
| 2025-11-05 | 63.20 | 63.50 | 0.08 | 0.13% | 63.09 | 63.82 | 16411 | 10423 | 0.86% |
| 2025-11-04 | 64.85 | 63.42 | -1.20 | -1.86% | 62.98 | 64.85 | 33598 | 21410 | 1.77% |
| 2025-11-03 | 64.82 | 64.62 | -0.22 | -0.34% | 64.58 | 65.12 | 24468 | 15853 | 1.29% |
| 2025-10-31 | 65.16 | 64.84 | -0.42 | -0.64% | 64.39 | 65.78 | 45427 | 29499 | 2.39% |
| 2025-10-30 | 66.94 | 65.26 | -4.98 | -7.09% | 65.15 | 67.00 | 84287 | 55580 | 4.44% |
| 2025-10-29 | 70.38 | 70.24 | -0.03 | -0.04% | 69.51 | 70.60 | 19005 | 13288 | 1.00% |
| 2025-10-28 | 70.78 | 70.27 | -0.50 | -0.71% | 70.21 | 71.13 | 14242 | 10063 | 0.75% |
| 2025-10-27 | 70.98 | 70.77 | 0.29 | 0.41% | 70.56 | 71.34 | 16113 | 11437 | 0.85% |
| 2025-10-24 | 70.96 | 70.48 | -0.17 | -0.24% | 70.25 | 71.20 | 12718 | 8974 | 0.67% |
| 2025-10-23 | 69.31 | 70.65 | 1.30 | 1.87% | 69.00 | 70.75 | 19493 | 13613 | 1.03% |
| 2025-10-22 | 69.36 | 69.35 | -0.02 | -0.03% | 69.33 | 69.96 | 11513 | 8007 | 0.61% |
| 2025-10-21 | 69.61 | 69.37 | 0.12 | 0.17% | 69.24 | 69.77 | 16113 | 11196 | 0.85% |
| 2025-10-20 | 69.39 | 69.25 | -0.08 | -0.12% | 68.78 | 69.97 | 17340 | 12007 | 0.91% |
| 2025-10-17 | 70.74 | 69.33 | -1.31 | -1.85% | 69.01 | 71.16 | 26821 | 18698 | 1.41% |
| 2025-10-16 | 72.04 | 70.64 | -1.40 | -1.94% | 70.58 | 72.19 | 27848 | 19842 | 1.47% |
| 2025-10-15 | 71.68 | 72.04 | 0.38 | 0.53% | 71.40 | 72.33 | 15481 | 11122 | 0.82% |
| 2025-10-14 | 72.10 | 71.66 | -0.38 | -0.53% | 71.42 | 72.96 | 22092 | 15922 | 1.16% |
| 2025-10-13 | 71.43 | 72.04 | -1.03 | -1.41% | 71.12 | 72.28 | 22667 | 16284 | 1.19% |
| 2025-10-10 | 73.38 | 73.07 | -0.65 | -0.88% | 72.93 | 73.97 | 22039 | 16146 | 1.16% |
| 2025-10-09 | 74.88 | 73.72 | -0.69 | -0.93% | 73.34 | 74.88 | 29089 | 21453 | 1.53% |
| 2025-09-30 | 73.00 | 74.41 | 1.13 | 1.54% | 73.00 | 74.95 | 28277 | 21013 | 1.49% |
| 2025-09-29 | 72.87 | 73.28 | 1.30 | 1.81% | 71.85 | 73.90 | 31195 | 22747 | 1.64% |
| 2025-09-26 | 72.68 | 71.98 | -1.12 | -1.53% | 71.66 | 72.99 | 29464 | 21278 | 1.55% |
| 2025-09-25 | 73.46 | 73.10 | -0.36 | -0.49% | 73.08 | 73.90 | 22878 | 16793 | 1.21% |
| 2025-09-24 | 72.58 | 73.46 | 0.92 | 1.27% | 72.23 | 73.56 | 28887 | 21130 | 1.52% |
| 2025-09-23 | 76.10 | 72.54 | -3.56 | -4.68% | 71.78 | 76.25 | 47009 | 34455 | 2.48% |
| 2025-09-22 | 76.00 | 76.10 | 0.50 | 0.66% | 75.50 | 76.80 | 21896 | 16655 | 1.15% |
| 2025-09-19 | 75.25 | 75.60 | 0.00 | 0.00% | 75.10 | 75.90 | 21113 | 15938 | 1.11% |
| 2025-09-18 | 76.54 | 75.60 | -0.93 | -1.22% | 75.00 | 77.03 | 37884 | 28850 | 2.00% |
| 2025-09-17 | 77.02 | 76.53 | -0.50 | -0.65% | 76.36 | 77.63 | 22758 | 17483 | 1.20% |
| 2025-09-16 | 77.60 | 77.03 | -0.16 | -0.21% | 76.01 | 77.60 | 32398 | 24849 | 1.71% |
| 2025-09-15 | 78.27 | 77.19 | -1.08 | -1.38% | 77.11 | 78.60 | 30216 | 23406 | 1.59% |
| 2025-09-12 | 79.68 | 78.27 | -1.39 | -1.74% | 78.27 | 80.00 | 35959 | 28324 | 1.89% |
| 2025-09-11 | 78.71 | 79.66 | 0.36 | 0.45% | 77.70 | 79.93 | 37572 | 29666 | 1.98% |
| 2025-09-10 | 79.99 | 79.30 | -0.47 | -0.59% | 78.80 | 80.24 | 29738 | 23584 | 1.57% |
| 2025-09-09 | 82.31 | 79.77 | -2.63 | -3.19% | 79.10 | 82.33 | 58998 | 47385 | 3.11% |
| 2025-09-08 | 79.00 | 82.40 | 3.42 | 4.33% | 78.20 | 83.83 | 88523 | 72578 | 4.66% |