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 | 67.01 | 66.08 | -1.02 | -1.52% | 65.80 | 67.58 | 13716 | 9136 | 0.81% |
| 2025-12-15 | 67.17 | 67.10 | -1.30 | -1.90% | 67.10 | 68.19 | 9350 | 6323 | 0.55% |
| 2025-12-12 | 67.41 | 68.40 | 0.97 | 1.44% | 67.12 | 68.55 | 13168 | 8944 | 0.78% |
| 2025-12-11 | 68.70 | 67.43 | -1.27 | -1.85% | 67.32 | 68.80 | 17026 | 11565 | 1.00% |
| 2025-12-10 | 68.66 | 68.70 | -0.39 | -0.56% | 68.30 | 69.15 | 11932 | 8187 | 0.70% |
| 2025-12-09 | 70.00 | 69.09 | -0.86 | -1.23% | 68.99 | 70.41 | 11672 | 8117 | 0.69% |
| 2025-12-08 | 69.80 | 69.95 | -0.09 | -0.13% | 69.50 | 70.81 | 16710 | 11708 | 0.98% |
| 2025-12-05 | 69.35 | 70.04 | 0.74 | 1.07% | 68.50 | 70.34 | 11724 | 8182 | 0.69% |
| 2025-12-04 | 68.81 | 69.30 | 0.10 | 0.14% | 68.20 | 69.50 | 9115 | 6280 | 0.54% |
| 2025-12-03 | 71.44 | 69.20 | -2.29 | -3.20% | 68.64 | 71.78 | 20064 | 13979 | 1.18% |
| 2025-12-02 | 72.70 | 71.49 | -1.08 | -1.49% | 71.33 | 72.73 | 8835 | 6343 | 0.52% |
| 2025-12-01 | 71.00 | 72.57 | 1.41 | 1.98% | 70.51 | 73.25 | 18146 | 13145 | 1.07% |
| 2025-11-28 | 70.49 | 71.16 | 0.47 | 0.66% | 70.49 | 71.60 | 12227 | 8699 | 0.72% |
| 2025-11-27 | 71.74 | 70.69 | -1.31 | -1.82% | 70.67 | 72.32 | 14828 | 10581 | 0.87% |
| 2025-11-26 | 72.82 | 72.00 | -1.04 | -1.42% | 71.80 | 73.43 | 14175 | 10275 | 0.84% |
| 2025-11-25 | 74.20 | 73.04 | -1.17 | -1.58% | 73.00 | 75.10 | 19406 | 14311 | 1.14% |
| 2025-11-24 | 71.01 | 74.21 | 3.41 | 4.82% | 70.10 | 74.98 | 24513 | 17886 | 1.44% |
| 2025-11-21 | 70.40 | 70.80 | 0.15 | 0.21% | 70.10 | 72.09 | 23123 | 16450 | 1.36% |
| 2025-11-20 | 72.37 | 70.65 | -1.72 | -2.38% | 70.65 | 73.19 | 15593 | 11117 | 0.92% |
| 2025-11-19 | 73.93 | 72.37 | -1.49 | -2.02% | 72.02 | 74.60 | 18103 | 13207 | 1.07% |
| 2025-11-18 | 73.29 | 73.86 | 0.57 | 0.78% | 72.69 | 75.18 | 20045 | 14907 | 1.18% |
| 2025-11-17 | 71.69 | 73.29 | 1.29 | 1.79% | 71.33 | 73.68 | 20075 | 14592 | 1.18% |
| 2025-11-14 | 73.65 | 72.00 | -1.80 | -2.44% | 72.00 | 73.65 | 19656 | 14310 | 1.16% |
| 2025-11-13 | 73.10 | 73.80 | 0.75 | 1.03% | 72.51 | 74.18 | 18341 | 13502 | 1.08% |
| 2025-11-12 | 75.69 | 73.05 | -2.90 | -3.82% | 72.72 | 75.69 | 28387 | 20940 | 1.67% |
| 2025-11-11 | 78.52 | 75.95 | -2.56 | -3.26% | 75.90 | 79.67 | 29021 | 22427 | 1.71% |
| 2025-11-10 | 78.25 | 78.51 | 0.01 | 0.01% | 76.87 | 79.48 | 22960 | 17932 | 1.35% |
| 2025-11-07 | 78.10 | 78.50 | 0.45 | 0.58% | 76.51 | 79.60 | 27584 | 21552 | 1.63% |
| 2025-11-06 | 77.69 | 78.05 | 0.07 | 0.09% | 76.88 | 78.37 | 22705 | 17632 | 1.34% |
| 2025-11-05 | 78.44 | 77.98 | -1.33 | -1.68% | 76.44 | 79.14 | 31511 | 24447 | 1.86% |
| 2025-11-04 | 81.00 | 79.31 | -2.51 | -3.07% | 78.50 | 81.23 | 32540 | 25907 | 1.92% |
| 2025-11-03 | 80.60 | 81.82 | 1.22 | 1.51% | 80.60 | 83.22 | 63353 | 51716 | 3.74% |
| 2025-10-31 | 76.09 | 80.60 | 4.40 | 5.77% | 75.85 | 81.50 | 77708 | 61727 | 4.58% |
| 2025-10-30 | 77.01 | 76.20 | -1.10 | -1.42% | 76.15 | 79.49 | 46496 | 36101 | 2.74% |
| 2025-10-29 | 77.99 | 77.30 | -0.70 | -0.90% | 76.02 | 77.99 | 38244 | 29370 | 2.26% |
| 2025-10-28 | 77.01 | 78.00 | 0.41 | 0.53% | 76.75 | 81.10 | 48754 | 38328 | 2.87% |
| 2025-10-27 | 78.00 | 77.59 | -1.57 | -1.98% | 75.58 | 78.17 | 60411 | 46365 | 3.56% |
| 2025-10-24 | 79.71 | 79.16 | -0.62 | -0.78% | 78.38 | 79.91 | 38178 | 30192 | 2.25% |
| 2025-10-23 | 79.90 | 79.78 | 2.20 | 2.84% | 77.20 | 81.04 | 51430 | 40482 | 3.03% |
| 2025-10-22 | 78.91 | 77.58 | -0.67 | -0.86% | 77.00 | 78.91 | 22782 | 17696 | 1.34% |
| 2025-10-21 | 76.96 | 78.25 | 1.30 | 1.69% | 76.30 | 78.76 | 31323 | 24328 | 1.85% |
| 2025-10-20 | 79.00 | 76.95 | -0.82 | -1.05% | 76.50 | 79.03 | 39796 | 30859 | 2.35% |
| 2025-10-17 | 78.87 | 77.77 | -1.51 | -1.90% | 76.92 | 79.94 | 46485 | 36204 | 2.74% |
| 2025-10-16 | 81.21 | 79.28 | -3.53 | -4.26% | 78.89 | 82.00 | 58819 | 47166 | 3.47% |
| 2025-10-15 | 81.75 | 82.81 | 0.56 | 0.68% | 79.80 | 87.35 | 75027 | 62733 | 4.42% |
| 2025-10-14 | 87.15 | 82.25 | -4.90 | -5.62% | 81.06 | 88.50 | 93325 | 78855 | 5.50% |
| 2025-10-13 | 99.00 | 87.15 | -1.35 | -1.53% | 86.39 | 101.13 | 135962 | 126443 | 8.02% |
| 2025-10-10 | 91.28 | 88.50 | -2.64 | -2.90% | 86.90 | 92.60 | 86367 | 77656 | 5.09% |
| 2025-10-09 | 76.40 | 91.14 | 15.19 | 20.00% | 75.64 | 91.14 | 107988 | 92651 | 6.37% |
| 2025-09-30 | 76.00 | 75.95 | 1.46 | 1.96% | 74.96 | 77.22 | 33731 | 25709 | 1.99% |
| 2025-09-29 | 75.30 | 74.49 | -0.89 | -1.18% | 73.80 | 75.38 | 23406 | 17415 | 1.38% |
| 2025-09-26 | 74.22 | 75.38 | 0.06 | 0.08% | 74.22 | 76.40 | 35398 | 26690 | 2.09% |
| 2025-09-25 | 73.30 | 75.32 | 2.22 | 3.04% | 72.52 | 76.50 | 43876 | 32981 | 2.59% |
| 2025-09-24 | 69.85 | 73.10 | 2.60 | 3.69% | 69.80 | 73.33 | 39304 | 28190 | 2.32% |
| 2025-09-23 | 70.52 | 70.50 | 0.00 | 0.00% | 68.02 | 72.04 | 40862 | 28466 | 2.41% |
| 2025-09-22 | 69.82 | 70.50 | 1.05 | 1.51% | 69.15 | 70.79 | 23539 | 16514 | 1.39% |
| 2025-09-19 | 70.70 | 69.45 | -0.92 | -1.31% | 69.08 | 71.78 | 29688 | 20811 | 1.75% |
| 2025-09-18 | 71.70 | 70.37 | -1.33 | -1.85% | 69.70 | 73.88 | 42284 | 30443 | 2.49% |
| 2025-09-17 | 70.40 | 71.70 | 1.46 | 2.08% | 70.17 | 72.15 | 30803 | 22007 | 1.82% |
| 2025-09-16 | 69.86 | 70.24 | 0.72 | 1.04% | 69.09 | 70.47 | 20424 | 14257 | 1.20% |
| 2025-09-15 | 71.02 | 69.52 | -0.86 | -1.22% | 69.50 | 71.59 | 27839 | 19521 | 1.64% |
| 2025-09-12 | 72.00 | 70.38 | -1.29 | -1.80% | 70.33 | 72.00 | 23582 | 16760 | 1.39% |
| 2025-09-11 | 70.00 | 71.67 | 1.89 | 2.71% | 69.07 | 71.90 | 26924 | 19076 | 1.59% |
| 2025-09-10 | 70.00 | 69.78 | -0.07 | -0.10% | 69.58 | 71.67 | 17881 | 12594 | 1.05% |
| 2025-09-09 | 72.33 | 69.85 | -2.69 | -3.71% | 69.33 | 72.33 | 31329 | 22180 | 1.85% |
| 2025-09-08 | 69.96 | 72.54 | 2.65 | 3.79% | 69.44 | 72.68 | 30705 | 21827 | 1.81% |