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 | 63.39 | 63.01 | -0.51 | -0.80% | 62.71 | 64.49 | 21964 | 13925 | 0.53% |
| 2025-12-15 | 64.18 | 63.52 | -0.98 | -1.52% | 63.51 | 65.78 | 39134 | 25308 | 0.94% |
| 2025-12-12 | 59.77 | 64.50 | 4.60 | 7.68% | 59.44 | 64.98 | 86404 | 53977 | 2.09% |
| 2025-12-11 | 60.76 | 59.90 | -0.77 | -1.27% | 58.78 | 60.86 | 36118 | 21613 | 0.87% |
| 2025-12-10 | 60.39 | 60.67 | 0.50 | 0.83% | 59.36 | 60.75 | 20724 | 12482 | 0.50% |
| 2025-12-09 | 61.56 | 60.17 | -1.26 | -2.05% | 60.03 | 61.93 | 20571 | 12481 | 0.50% |
| 2025-12-08 | 61.30 | 61.43 | 0.73 | 1.20% | 60.99 | 61.57 | 18599 | 11407 | 0.45% |
| 2025-12-05 | 60.00 | 60.70 | 0.82 | 1.37% | 59.44 | 60.90 | 21774 | 13091 | 0.53% |
| 2025-12-04 | 61.89 | 59.88 | -2.01 | -3.25% | 59.88 | 63.20 | 31382 | 18993 | 0.76% |
| 2025-12-03 | 61.00 | 61.89 | 0.31 | 0.50% | 60.36 | 62.47 | 29328 | 18023 | 0.71% |
| 2025-12-02 | 63.13 | 61.58 | -1.52 | -2.41% | 60.80 | 63.27 | 22494 | 13866 | 0.54% |
| 2025-12-01 | 63.50 | 63.10 | -0.69 | -1.08% | 62.62 | 64.36 | 21970 | 13920 | 0.53% |
| 2025-11-28 | 63.22 | 63.79 | 0.86 | 1.37% | 62.91 | 64.50 | 18884 | 12027 | 0.46% |
| 2025-11-27 | 62.01 | 62.93 | 0.45 | 0.72% | 62.01 | 63.39 | 16197 | 10182 | 0.39% |
| 2025-11-26 | 63.09 | 62.48 | -0.08 | -0.13% | 62.10 | 64.30 | 26776 | 16865 | 0.65% |
| 2025-11-25 | 62.34 | 62.56 | 0.57 | 0.92% | 61.85 | 64.31 | 24456 | 15514 | 0.59% |
| 2025-11-24 | 61.20 | 61.99 | 1.10 | 1.81% | 60.34 | 62.48 | 21847 | 13405 | 0.53% |
| 2025-11-21 | 61.34 | 60.89 | -0.15 | -0.25% | 59.11 | 61.80 | 32720 | 19816 | 0.79% |
| 2025-11-20 | 61.85 | 61.04 | -0.75 | -1.21% | 60.38 | 62.24 | 23746 | 14535 | 0.57% |
| 2025-11-19 | 62.65 | 61.79 | -1.07 | -1.70% | 61.72 | 63.00 | 14828 | 9224 | 0.36% |
| 2025-11-18 | 63.00 | 62.86 | 0.01 | 0.02% | 62.12 | 63.42 | 17176 | 10773 | 0.41% |
| 2025-11-17 | 63.28 | 62.85 | -0.85 | -1.33% | 61.77 | 63.65 | 25809 | 16186 | 0.62% |
| 2025-11-14 | 63.50 | 63.70 | 0.10 | 0.16% | 63.13 | 64.73 | 22316 | 14301 | 0.54% |
| 2025-11-13 | 63.26 | 63.60 | -0.20 | -0.31% | 63.26 | 64.37 | 18712 | 11882 | 0.45% |
| 2025-11-12 | 63.85 | 63.80 | 0.47 | 0.74% | 63.00 | 64.73 | 28507 | 18193 | 0.69% |
| 2025-11-11 | 63.93 | 63.33 | -0.36 | -0.57% | 62.97 | 63.93 | 20482 | 12959 | 0.49% |
| 2025-11-10 | 63.28 | 63.69 | 0.14 | 0.22% | 62.73 | 63.98 | 27810 | 17618 | 0.67% |
| 2025-11-07 | 65.47 | 63.55 | -2.38 | -3.61% | 63.47 | 65.73 | 46020 | 29600 | 1.11% |
| 2025-11-06 | 66.80 | 65.93 | -1.75 | -2.59% | 65.72 | 67.43 | 33824 | 22383 | 0.82% |
| 2025-11-05 | 67.90 | 67.68 | -0.63 | -0.92% | 67.50 | 70.44 | 31274 | 21445 | 0.75% |
| 2025-11-04 | 68.78 | 68.31 | -0.47 | -0.68% | 67.60 | 68.78 | 27772 | 18917 | 0.67% |
| 2025-11-03 | 67.33 | 68.78 | 2.85 | 4.32% | 67.33 | 70.90 | 72535 | 50055 | 1.75% |
| 2025-10-31 | 65.57 | 65.93 | 0.94 | 1.45% | 65.10 | 66.75 | 32187 | 21285 | 0.78% |
| 2025-10-30 | 65.00 | 64.99 | -0.13 | -0.20% | 64.50 | 66.13 | 26984 | 17652 | 0.65% |
| 2025-10-29 | 65.88 | 65.12 | -0.44 | -0.67% | 63.50 | 65.93 | 40426 | 26194 | 0.98% |
| 2025-10-28 | 66.93 | 65.56 | -1.37 | -2.05% | 65.30 | 67.40 | 35872 | 23793 | 0.87% |
| 2025-10-27 | 66.79 | 66.93 | 0.24 | 0.36% | 66.23 | 67.90 | 30228 | 20238 | 0.73% |
| 2025-10-24 | 68.21 | 66.69 | -1.16 | -1.71% | 66.65 | 68.47 | 31033 | 20846 | 0.75% |
| 2025-10-23 | 68.58 | 67.85 | -0.94 | -1.37% | 66.88 | 68.90 | 22175 | 15008 | 0.54% |
| 2025-10-22 | 69.20 | 68.79 | -0.52 | -0.75% | 67.90 | 69.21 | 22884 | 15668 | 0.55% |
| 2025-10-21 | 66.53 | 69.31 | 2.84 | 4.27% | 66.33 | 69.68 | 44853 | 30753 | 1.08% |
| 2025-10-20 | 66.88 | 66.47 | -0.30 | -0.45% | 65.83 | 67.30 | 28184 | 18726 | 0.68% |
| 2025-10-17 | 67.77 | 66.77 | -0.83 | -1.23% | 66.73 | 68.37 | 29520 | 19915 | 0.71% |
| 2025-10-16 | 68.67 | 67.60 | -0.97 | -1.41% | 67.44 | 69.44 | 32991 | 22555 | 0.80% |
| 2025-10-15 | 70.59 | 68.57 | -2.07 | -2.93% | 68.00 | 70.59 | 52386 | 36095 | 1.27% |
| 2025-10-14 | 71.37 | 70.64 | -1.71 | -2.36% | 70.48 | 72.82 | 58327 | 41726 | 1.41% |
| 2025-10-13 | 71.25 | 72.35 | 3.44 | 4.99% | 71.00 | 75.08 | 89258 | 65019 | 2.16% |
| 2025-10-10 | 71.06 | 68.91 | -2.40 | -3.37% | 68.76 | 71.06 | 34806 | 24222 | 0.84% |
| 2025-10-09 | 68.71 | 71.31 | 2.14 | 3.09% | 68.51 | 71.40 | 38930 | 27315 | 0.94% |
| 2025-09-30 | 67.04 | 69.17 | 2.16 | 3.22% | 67.04 | 70.30 | 40478 | 27956 | 0.98% |
| 2025-09-29 | 67.07 | 67.01 | -0.09 | -0.13% | 65.80 | 67.84 | 26130 | 17457 | 0.63% |
| 2025-09-26 | 67.71 | 67.10 | -0.83 | -1.22% | 67.06 | 69.18 | 27486 | 18625 | 0.67% |
| 2025-09-25 | 67.15 | 67.93 | 0.78 | 1.16% | 66.73 | 68.68 | 29693 | 20178 | 0.72% |
| 2025-09-24 | 65.97 | 67.15 | 1.24 | 1.88% | 65.21 | 67.25 | 29138 | 19331 | 0.71% |
| 2025-09-23 | 67.06 | 65.91 | -1.35 | -2.01% | 64.70 | 68.16 | 36624 | 24121 | 0.89% |
| 2025-09-22 | 66.90 | 67.26 | 0.22 | 0.33% | 66.24 | 67.82 | 28693 | 19229 | 0.69% |
| 2025-09-19 | 68.86 | 67.04 | -1.19 | -1.74% | 67.00 | 71.40 | 58301 | 40161 | 1.41% |
| 2025-09-18 | 68.90 | 68.23 | -0.92 | -1.33% | 67.47 | 70.40 | 45971 | 31774 | 1.11% |
| 2025-09-17 | 70.40 | 69.15 | -1.25 | -1.78% | 68.85 | 70.50 | 29240 | 20318 | 0.71% |
| 2025-09-16 | 70.31 | 70.40 | 0.19 | 0.27% | 68.78 | 70.93 | 33332 | 23276 | 0.81% |
| 2025-09-15 | 71.60 | 70.21 | -1.19 | -1.67% | 69.42 | 71.80 | 44476 | 31237 | 1.08% |
| 2025-09-12 | 70.51 | 71.40 | 1.20 | 1.71% | 70.41 | 74.21 | 72276 | 52449 | 1.75% |
| 2025-09-11 | 68.00 | 70.20 | 1.59 | 2.32% | 67.36 | 70.37 | 39963 | 27668 | 0.97% |
| 2025-09-10 | 69.60 | 68.61 | -0.89 | -1.28% | 68.50 | 69.90 | 27504 | 18978 | 0.67% |
| 2025-09-09 | 71.63 | 69.50 | -2.21 | -3.08% | 68.88 | 71.71 | 44416 | 31108 | 1.08% |
| 2025-09-08 | 66.50 | 71.71 | 4.86 | 7.27% | 66.50 | 74.15 | 94601 | 67767 | 4.44% |