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 | 65.45 | 64.88 | -1.28 | -1.93% | 64.30 | 66.18 | 5147 | 3350 | 1.19% |
| 2025-12-15 | 67.60 | 66.16 | -1.33 | -1.97% | 65.75 | 67.60 | 4347 | 2890 | 1.01% |
| 2025-12-12 | 67.66 | 67.49 | 0.49 | 0.73% | 66.51 | 68.00 | 4484 | 3025 | 1.04% |
| 2025-12-11 | 67.92 | 67.00 | -0.92 | -1.35% | 66.67 | 68.51 | 6959 | 4707 | 1.61% |
| 2025-12-10 | 67.72 | 67.92 | 0.66 | 0.98% | 66.88 | 68.40 | 3576 | 2426 | 0.83% |
| 2025-12-09 | 70.29 | 67.26 | -2.69 | -3.85% | 67.26 | 70.37 | 8581 | 5887 | 1.98% |
| 2025-12-08 | 69.33 | 69.95 | 0.88 | 1.27% | 68.88 | 71.60 | 5667 | 3982 | 1.31% |
| 2025-12-05 | 69.20 | 69.07 | -0.05 | -0.07% | 68.14 | 69.54 | 3028 | 2079 | 0.70% |
| 2025-12-04 | 69.80 | 69.12 | -1.18 | -1.68% | 68.19 | 70.58 | 4795 | 3322 | 1.11% |
| 2025-12-03 | 66.15 | 70.30 | 4.23 | 6.40% | 66.15 | 70.37 | 11485 | 7877 | 2.66% |
| 2025-12-02 | 69.45 | 66.07 | -3.26 | -4.70% | 65.85 | 69.99 | 9318 | 6246 | 2.16% |
| 2025-12-01 | 72.01 | 69.33 | -3.42 | -4.70% | 68.68 | 72.86 | 10762 | 7538 | 2.49% |
| 2025-11-28 | 71.68 | 72.75 | 0.46 | 0.64% | 71.68 | 72.96 | 4706 | 3406 | 1.09% |
| 2025-11-27 | 73.81 | 72.29 | -0.69 | -0.95% | 71.56 | 74.69 | 7212 | 5231 | 1.67% |
| 2025-11-26 | 75.51 | 72.98 | -3.52 | -4.60% | 72.03 | 79.80 | 12222 | 9219 | 2.83% |
| 2025-11-25 | 75.61 | 76.50 | 0.89 | 1.18% | 75.22 | 77.45 | 5205 | 3982 | 1.20% |
| 2025-11-24 | 72.87 | 75.61 | 2.65 | 3.63% | 71.71 | 76.67 | 6935 | 5136 | 1.60% |
| 2025-11-21 | 75.44 | 72.96 | -3.18 | -4.18% | 72.85 | 76.72 | 8872 | 6619 | 2.05% |
| 2025-11-20 | 72.51 | 76.14 | 3.86 | 5.34% | 72.19 | 76.50 | 10155 | 7627 | 2.35% |
| 2025-11-19 | 72.66 | 72.28 | -0.47 | -0.65% | 71.06 | 73.89 | 6073 | 4418 | 1.40% |
| 2025-11-18 | 72.42 | 72.75 | 0.05 | 0.07% | 72.00 | 74.50 | 5408 | 3955 | 1.25% |
| 2025-11-17 | 73.80 | 72.70 | -1.70 | -2.28% | 72.01 | 74.85 | 5084 | 3697 | 1.18% |
| 2025-11-14 | 75.27 | 74.40 | -1.05 | -1.39% | 74.31 | 76.41 | 4837 | 3638 | 1.12% |
| 2025-11-13 | 75.33 | 75.45 | 0.52 | 0.69% | 73.34 | 75.79 | 7145 | 5334 | 1.65% |
| 2025-11-12 | 72.89 | 74.93 | 2.64 | 3.65% | 72.29 | 76.89 | 12529 | 9410 | 2.90% |
| 2025-11-11 | 72.44 | 72.29 | 0.03 | 0.04% | 71.04 | 73.34 | 5444 | 3929 | 1.26% |
| 2025-11-10 | 70.88 | 72.26 | 1.14 | 1.60% | 70.88 | 72.85 | 4558 | 3274 | 1.05% |
| 2025-11-07 | 72.30 | 71.12 | -1.38 | -1.90% | 70.80 | 72.50 | 5213 | 3726 | 1.21% |
| 2025-11-06 | 70.81 | 72.50 | 1.69 | 2.39% | 70.50 | 73.18 | 6822 | 4909 | 1.58% |
| 2025-11-05 | 71.48 | 70.81 | -0.59 | -0.83% | 69.80 | 71.90 | 5805 | 4105 | 1.34% |
| 2025-11-04 | 73.85 | 71.40 | -2.45 | -3.32% | 70.88 | 74.58 | 7806 | 5646 | 1.81% |
| 2025-11-03 | 77.32 | 73.85 | -3.50 | -4.52% | 70.90 | 77.84 | 15789 | 11543 | 3.65% |
| 2025-10-31 | 76.78 | 77.35 | -0.03 | -0.04% | 75.32 | 78.50 | 18044 | 13875 | 4.17% |
| 2025-10-30 | 80.35 | 77.38 | -3.00 | -3.73% | 76.72 | 81.50 | 14750 | 11556 | 3.41% |
| 2025-10-29 | 77.51 | 80.38 | 2.58 | 3.32% | 76.36 | 82.88 | 15198 | 12193 | 3.52% |
| 2025-10-28 | 78.20 | 77.80 | -1.13 | -1.43% | 76.83 | 79.93 | 6914 | 5397 | 1.60% |
| 2025-10-27 | 78.49 | 78.93 | 1.94 | 2.52% | 75.81 | 80.86 | 12775 | 10052 | 2.95% |
| 2025-10-24 | 70.94 | 76.99 | 5.84 | 8.21% | 70.69 | 77.71 | 11567 | 8711 | 2.68% |
| 2025-10-23 | 66.70 | 71.15 | 3.56 | 5.27% | 66.11 | 71.95 | 11459 | 7991 | 2.65% |
| 2025-10-22 | 68.19 | 67.59 | -0.27 | -0.40% | 67.16 | 69.86 | 8831 | 6033 | 2.04% |
| 2025-10-21 | 69.50 | 67.86 | 0.03 | 0.04% | 67.30 | 69.50 | 4996 | 3401 | 1.16% |
| 2025-10-20 | 66.37 | 67.83 | 3.06 | 4.72% | 64.78 | 69.19 | 8231 | 5579 | 1.90% |
| 2025-10-17 | 66.66 | 64.77 | -1.63 | -2.45% | 64.50 | 67.33 | 6125 | 4016 | 1.42% |
| 2025-10-16 | 67.73 | 66.40 | -2.07 | -3.02% | 66.20 | 69.48 | 8585 | 5812 | 1.99% |
| 2025-10-15 | 66.05 | 68.47 | 2.42 | 3.66% | 65.21 | 68.64 | 7414 | 5006 | 1.71% |
| 2025-10-14 | 70.78 | 66.05 | -4.18 | -5.95% | 65.98 | 70.78 | 8687 | 5924 | 2.01% |
| 2025-10-13 | 68.54 | 70.23 | -1.79 | -2.49% | 68.20 | 71.33 | 9390 | 6560 | 2.17% |
| 2025-10-10 | 76.66 | 72.02 | -5.18 | -6.71% | 71.21 | 76.70 | 8729 | 6409 | 2.02% |
| 2025-10-09 | 77.22 | 77.20 | 0.29 | 0.38% | 75.40 | 78.40 | 6818 | 5265 | 1.58% |
| 2025-09-30 | 75.94 | 76.91 | 0.99 | 1.30% | 75.50 | 77.89 | 5740 | 4408 | 1.33% |
| 2025-09-29 | 76.44 | 75.92 | -0.98 | -1.27% | 73.77 | 77.31 | 8914 | 6690 | 2.06% |
| 2025-09-26 | 79.88 | 76.90 | -2.66 | -3.34% | 76.37 | 79.88 | 10065 | 7837 | 2.33% |
| 2025-09-25 | 74.30 | 79.56 | 4.93 | 6.61% | 74.30 | 81.00 | 17978 | 14143 | 4.16% |
| 2025-09-24 | 69.98 | 74.63 | 4.05 | 5.74% | 69.63 | 76.50 | 13336 | 9837 | 3.08% |
| 2025-09-23 | 73.00 | 70.58 | -3.20 | -4.34% | 69.01 | 74.24 | 8784 | 6223 | 2.03% |
| 2025-09-22 | 70.60 | 73.78 | 3.86 | 5.52% | 68.48 | 74.08 | 14507 | 10357 | 3.36% |
| 2025-09-19 | 69.26 | 69.92 | 0.04 | 0.06% | 68.52 | 71.50 | 7250 | 5064 | 1.68% |
| 2025-09-18 | 72.09 | 69.88 | -2.50 | -3.45% | 69.00 | 72.77 | 12280 | 8696 | 2.84% |
| 2025-09-17 | 73.63 | 72.38 | -2.35 | -3.14% | 72.00 | 74.26 | 10660 | 7750 | 2.47% |
| 2025-09-16 | 70.11 | 74.73 | 4.55 | 6.48% | 68.44 | 77.78 | 26047 | 19157 | 6.02% |
| 2025-09-15 | 69.82 | 70.18 | 0.16 | 0.23% | 68.17 | 71.90 | 16407 | 11517 | 3.80% |
| 2025-09-12 | 66.90 | 70.02 | 3.32 | 4.98% | 64.88 | 71.66 | 18898 | 12898 | 4.37% |
| 2025-09-11 | 64.58 | 66.70 | -0.70 | -1.04% | 61.67 | 66.95 | 15888 | 10246 | 3.67% |
| 2025-09-10 | 61.95 | 67.40 | 4.83 | 7.72% | 61.88 | 69.21 | 23599 | 15593 | 5.46% |
| 2025-09-09 | 65.50 | 62.57 | -3.27 | -4.97% | 61.30 | 66.73 | 16410 | 10448 | 3.80% |
| 2025-09-08 | 64.91 | 65.84 | 0.84 | 1.29% | 64.60 | 66.29 | 13883 | 9085 | 3.21% |