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 | 63.91 | 61.65 | -2.69 | -4.18% | 61.58 | 63.97 | 13764 | 8551 | 1.44% |
| 2025-12-15 | 62.22 | 64.34 | 1.51 | 2.40% | 62.22 | 65.51 | 18409 | 11890 | 1.93% |
| 2025-12-12 | 61.20 | 62.83 | 1.99 | 3.27% | 60.41 | 63.10 | 11856 | 7376 | 1.24% |
| 2025-12-11 | 62.00 | 60.84 | -0.84 | -1.36% | 60.60 | 62.00 | 6905 | 4217 | 0.72% |
| 2025-12-10 | 62.50 | 61.68 | -0.65 | -1.04% | 60.81 | 62.50 | 8945 | 5490 | 0.94% |
| 2025-12-09 | 60.80 | 62.33 | 1.59 | 2.62% | 60.13 | 62.85 | 12465 | 7739 | 1.31% |
| 2025-12-08 | 60.18 | 60.74 | 0.94 | 1.57% | 59.92 | 61.88 | 13599 | 8293 | 1.43% |
| 2025-12-05 | 58.85 | 59.80 | 1.30 | 2.22% | 58.33 | 60.17 | 9628 | 5727 | 1.01% |
| 2025-12-04 | 59.18 | 58.50 | -0.79 | -1.33% | 58.10 | 59.48 | 7859 | 4609 | 0.82% |
| 2025-12-03 | 58.70 | 59.29 | 0.43 | 0.73% | 58.00 | 59.49 | 9966 | 5861 | 1.05% |
| 2025-12-02 | 58.24 | 58.86 | 0.53 | 0.91% | 57.31 | 59.29 | 13240 | 7716 | 1.39% |
| 2025-12-01 | 58.60 | 58.33 | -0.07 | -0.12% | 57.88 | 59.10 | 10149 | 5927 | 1.06% |
| 2025-11-28 | 58.11 | 58.40 | 0.05 | 0.09% | 57.50 | 58.86 | 9310 | 5421 | 0.98% |
| 2025-11-27 | 58.60 | 58.35 | -0.55 | -0.93% | 58.00 | 59.84 | 8793 | 5168 | 0.92% |
| 2025-11-26 | 59.39 | 58.90 | -0.54 | -0.91% | 58.70 | 59.82 | 6035 | 3562 | 0.63% |
| 2025-11-25 | 59.30 | 59.44 | 0.74 | 1.26% | 58.92 | 60.54 | 7483 | 4473 | 0.79% |
| 2025-11-24 | 57.00 | 58.70 | 1.74 | 3.05% | 57.00 | 58.95 | 9950 | 5767 | 1.04% |
| 2025-11-21 | 59.00 | 56.96 | -2.69 | -4.51% | 56.82 | 59.49 | 15176 | 8828 | 1.59% |
| 2025-11-20 | 60.82 | 59.65 | -0.43 | -0.72% | 59.20 | 62.70 | 11531 | 6928 | 1.21% |
| 2025-11-19 | 61.35 | 60.08 | -1.10 | -1.80% | 59.77 | 62.02 | 16971 | 10257 | 1.78% |
| 2025-11-18 | 62.30 | 61.18 | -1.14 | -1.83% | 60.80 | 63.91 | 16248 | 10103 | 1.70% |
| 2025-11-17 | 64.00 | 62.32 | -1.78 | -2.78% | 62.30 | 64.46 | 13115 | 8262 | 1.38% |
| 2025-11-14 | 64.71 | 64.10 | -0.60 | -0.93% | 64.00 | 65.60 | 9948 | 6441 | 1.04% |
| 2025-11-13 | 65.53 | 64.70 | -0.53 | -0.81% | 64.09 | 65.99 | 12644 | 8202 | 1.33% |
| 2025-11-12 | 63.10 | 65.23 | 2.14 | 3.39% | 62.14 | 65.83 | 16433 | 10547 | 1.72% |
| 2025-11-11 | 63.95 | 63.09 | -0.86 | -1.34% | 62.68 | 64.60 | 9204 | 5842 | 0.97% |
| 2025-11-10 | 64.50 | 63.95 | -0.47 | -0.73% | 63.01 | 64.56 | 11316 | 7206 | 1.19% |
| 2025-11-07 | 64.54 | 64.42 | -0.29 | -0.45% | 63.82 | 66.03 | 14937 | 9705 | 1.57% |
| 2025-11-06 | 62.80 | 64.71 | 1.42 | 2.24% | 62.80 | 65.27 | 14017 | 9069 | 1.47% |
| 2025-11-05 | 62.52 | 63.29 | 0.79 | 1.26% | 61.89 | 63.49 | 13316 | 8352 | 1.40% |
| 2025-11-04 | 63.00 | 62.50 | -2.96 | -4.52% | 62.28 | 65.31 | 27673 | 17541 | 2.90% |
| 2025-11-03 | 67.31 | 65.46 | -2.40 | -3.54% | 64.66 | 67.70 | 20967 | 13748 | 2.20% |
| 2025-10-31 | 69.94 | 67.86 | -2.08 | -2.97% | 67.63 | 70.65 | 21548 | 14784 | 2.26% |
| 2025-10-30 | 72.25 | 69.94 | -2.23 | -3.09% | 69.40 | 73.00 | 14460 | 10250 | 1.52% |
| 2025-10-29 | 72.00 | 72.17 | 0.25 | 0.35% | 70.50 | 72.52 | 10741 | 7676 | 1.13% |
| 2025-10-28 | 73.33 | 71.92 | -1.42 | -1.94% | 71.70 | 73.84 | 13795 | 9987 | 1.45% |
| 2025-10-27 | 74.65 | 73.34 | -1.46 | -1.95% | 73.00 | 75.50 | 19114 | 14099 | 2.01% |
| 2025-10-24 | 73.79 | 74.80 | 0.92 | 1.25% | 73.79 | 75.45 | 15432 | 11527 | 1.62% |
| 2025-10-23 | 71.37 | 73.88 | 2.51 | 3.52% | 70.55 | 74.49 | 21172 | 15524 | 2.22% |
| 2025-10-22 | 70.29 | 71.37 | 0.43 | 0.61% | 70.08 | 72.80 | 10187 | 7305 | 1.07% |
| 2025-10-21 | 70.55 | 70.94 | 0.88 | 1.26% | 69.70 | 71.12 | 9288 | 6534 | 0.97% |
| 2025-10-20 | 70.31 | 70.06 | 1.04 | 1.51% | 69.11 | 71.33 | 16084 | 11266 | 1.69% |
| 2025-10-17 | 72.38 | 69.02 | -3.43 | -4.73% | 68.83 | 73.23 | 15630 | 10987 | 1.64% |
| 2025-10-16 | 73.92 | 72.45 | -1.69 | -2.28% | 71.00 | 74.20 | 18142 | 13216 | 1.90% |
| 2025-10-15 | 73.38 | 74.14 | 0.76 | 1.04% | 72.88 | 76.70 | 21282 | 16005 | 2.23% |
| 2025-10-14 | 77.17 | 73.38 | -3.79 | -4.91% | 73.13 | 77.80 | 25809 | 19347 | 2.71% |
| 2025-10-13 | 68.06 | 77.17 | 3.12 | 4.21% | 68.06 | 78.80 | 31346 | 23502 | 3.29% |
| 2025-10-10 | 75.11 | 74.05 | -2.12 | -2.78% | 72.36 | 75.46 | 25519 | 18842 | 2.68% |
| 2025-10-09 | 74.00 | 76.17 | 2.68 | 3.65% | 73.80 | 76.30 | 25986 | 19549 | 2.73% |
| 2025-09-30 | 74.02 | 73.49 | -0.17 | -0.23% | 72.80 | 74.16 | 14759 | 10829 | 1.55% |
| 2025-09-29 | 71.35 | 73.66 | 2.05 | 2.86% | 70.00 | 74.60 | 21906 | 16055 | 2.30% |
| 2025-09-26 | 71.00 | 71.61 | 0.97 | 1.37% | 70.10 | 73.88 | 24508 | 17732 | 2.57% |
| 2025-09-25 | 67.98 | 70.64 | 2.64 | 3.88% | 67.51 | 72.19 | 30067 | 21202 | 3.15% |
| 2025-09-24 | 68.00 | 68.00 | 0.61 | 0.91% | 66.17 | 68.36 | 16310 | 11005 | 1.71% |
| 2025-09-23 | 68.74 | 67.39 | -1.61 | -2.33% | 65.30 | 68.87 | 21952 | 14607 | 2.30% |
| 2025-09-22 | 66.48 | 69.00 | 2.99 | 4.53% | 66.48 | 71.00 | 26249 | 18008 | 2.75% |
| 2025-09-19 | 66.05 | 66.01 | -0.01 | -0.02% | 65.06 | 67.76 | 14605 | 9717 | 1.53% |
| 2025-09-18 | 65.52 | 66.02 | 0.00 | 0.00% | 64.80 | 67.74 | 18976 | 12608 | 1.99% |
| 2025-09-17 | 65.00 | 66.02 | 1.34 | 2.07% | 64.80 | 67.17 | 14600 | 9662 | 1.53% |
| 2025-09-16 | 64.29 | 64.68 | 0.52 | 0.81% | 63.33 | 65.50 | 12114 | 7791 | 1.27% |
| 2025-09-15 | 65.59 | 64.16 | -1.43 | -2.18% | 64.05 | 66.14 | 12789 | 8280 | 1.34% |
| 2025-09-12 | 66.35 | 65.59 | -0.71 | -1.07% | 65.10 | 66.35 | 12786 | 8392 | 1.34% |
| 2025-09-11 | 65.59 | 66.30 | 0.90 | 1.38% | 65.10 | 66.96 | 12298 | 8113 | 1.29% |
| 2025-09-10 | 66.82 | 65.40 | -2.09 | -3.10% | 65.23 | 67.49 | 15750 | 10379 | 1.65% |
| 2025-09-09 | 68.00 | 67.49 | -0.61 | -0.90% | 66.80 | 68.50 | 14697 | 9914 | 1.54% |
| 2025-09-08 | 67.49 | 68.10 | 1.40 | 2.10% | 65.88 | 68.35 | 26619 | 17894 | 2.79% |