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 | 71.69 | 68.13 | -4.56 | -6.27% | 67.65 | 71.76 | 283545 | 195373 | 4.36% |
| 2025-12-15 | 76.00 | 72.69 | -2.82 | -3.73% | 72.52 | 77.00 | 336103 | 249617 | 5.17% |
| 2025-12-12 | 70.28 | 75.51 | 5.06 | 7.18% | 68.98 | 76.54 | 447322 | 329521 | 6.89% |
| 2025-12-11 | 67.50 | 70.45 | 3.32 | 4.95% | 67.45 | 71.06 | 340535 | 238933 | 5.24% |
| 2025-12-10 | 67.77 | 67.13 | -0.64 | -0.94% | 66.13 | 67.98 | 131204 | 87700 | 2.02% |
| 2025-12-09 | 68.69 | 67.77 | -1.22 | -1.77% | 67.56 | 69.38 | 161871 | 110594 | 2.49% |
| 2025-12-08 | 68.15 | 68.99 | 1.40 | 2.07% | 68.15 | 69.49 | 221021 | 152246 | 3.40% |
| 2025-12-05 | 64.60 | 67.59 | 2.54 | 3.90% | 64.56 | 67.80 | 217988 | 145244 | 3.36% |
| 2025-12-04 | 64.11 | 65.05 | 0.36 | 0.56% | 64.11 | 65.71 | 92757 | 60415 | 1.43% |
| 2025-12-03 | 65.51 | 64.69 | -0.92 | -1.40% | 64.25 | 65.81 | 113795 | 73740 | 1.75% |
| 2025-12-02 | 66.61 | 65.61 | -1.30 | -1.94% | 65.30 | 66.66 | 104581 | 68794 | 1.61% |
| 2025-12-01 | 66.60 | 66.91 | 0.74 | 1.12% | 66.20 | 67.47 | 132042 | 88368 | 2.03% |
| 2025-11-28 | 65.21 | 66.17 | 0.67 | 1.02% | 64.93 | 66.31 | 93250 | 61336 | 1.44% |
| 2025-11-27 | 65.68 | 65.50 | -0.50 | -0.76% | 65.20 | 67.30 | 119188 | 78991 | 1.83% |
| 2025-11-26 | 66.88 | 66.00 | -0.30 | -0.45% | 65.30 | 67.20 | 124297 | 82417 | 1.91% |
| 2025-11-25 | 65.93 | 66.30 | 1.34 | 2.06% | 65.31 | 67.71 | 182015 | 121258 | 2.80% |
| 2025-11-24 | 64.29 | 64.96 | 1.05 | 1.64% | 63.95 | 65.50 | 142476 | 92289 | 2.19% |
| 2025-11-21 | 65.87 | 63.91 | -3.02 | -4.51% | 63.75 | 66.48 | 178820 | 115638 | 2.75% |
| 2025-11-20 | 68.90 | 66.93 | -1.34 | -1.96% | 66.71 | 69.09 | 129173 | 87161 | 1.99% |
| 2025-11-19 | 68.39 | 68.27 | -0.25 | -0.36% | 67.83 | 69.28 | 118828 | 81246 | 1.83% |
| 2025-11-18 | 69.54 | 68.52 | -1.30 | -1.86% | 68.06 | 70.46 | 133179 | 91961 | 2.05% |
| 2025-11-17 | 70.50 | 69.82 | 0.35 | 0.50% | 69.46 | 71.33 | 140075 | 98150 | 2.16% |
| 2025-11-14 | 70.30 | 69.47 | -1.79 | -2.51% | 69.47 | 70.92 | 144637 | 101334 | 2.23% |
| 2025-11-13 | 70.30 | 71.26 | 0.81 | 1.15% | 70.30 | 72.10 | 163188 | 116343 | 2.51% |
| 2025-11-12 | 73.00 | 70.45 | -3.39 | -4.59% | 69.49 | 73.30 | 238181 | 168228 | 3.67% |
| 2025-11-11 | 72.22 | 73.84 | 1.71 | 2.37% | 72.12 | 75.30 | 264813 | 195217 | 4.08% |
| 2025-11-10 | 75.36 | 72.13 | -3.26 | -4.32% | 71.10 | 75.74 | 297291 | 216166 | 4.58% |
| 2025-11-07 | 76.95 | 75.39 | -2.55 | -3.27% | 75.33 | 76.99 | 208001 | 158151 | 3.20% |
| 2025-11-06 | 74.56 | 77.94 | 3.02 | 4.03% | 74.56 | 79.47 | 340103 | 264208 | 5.24% |
| 2025-11-05 | 74.00 | 74.92 | -1.04 | -1.37% | 72.90 | 75.49 | 237647 | 176648 | 3.66% |
| 2025-11-04 | 76.94 | 75.96 | -1.15 | -1.49% | 75.20 | 77.88 | 230979 | 176023 | 3.56% |
| 2025-11-03 | 78.50 | 77.11 | -1.09 | -1.39% | 75.90 | 80.67 | 325139 | 252603 | 5.00% |
| 2025-10-31 | 84.48 | 78.20 | -6.25 | -7.40% | 78.00 | 86.58 | 479926 | 389546 | 7.39% |
| 2025-10-30 | 83.00 | 84.45 | -2.77 | -3.18% | 80.60 | 89.69 | 580564 | 490623 | 8.94% |
| 2025-10-29 | 79.50 | 87.22 | 7.45 | 9.34% | 79.50 | 90.00 | 590799 | 507563 | 9.09% |
| 2025-10-28 | 77.59 | 79.77 | 2.97 | 3.87% | 77.50 | 87.50 | 507701 | 415143 | 7.81% |
| 2025-10-27 | 73.34 | 76.80 | 4.27 | 5.89% | 72.71 | 79.00 | 363237 | 276711 | 5.59% |
| 2025-10-24 | 72.92 | 72.53 | 0.54 | 0.75% | 70.66 | 72.97 | 272799 | 195798 | 4.20% |
| 2025-10-23 | 68.96 | 71.99 | 1.86 | 2.65% | 66.88 | 72.00 | 289361 | 202239 | 4.45% |
| 2025-10-22 | 68.36 | 70.13 | 1.61 | 2.35% | 67.13 | 72.70 | 334189 | 233794 | 5.14% |
| 2025-10-21 | 68.15 | 68.52 | 0.54 | 0.79% | 67.93 | 69.18 | 189336 | 129798 | 2.91% |
| 2025-10-20 | 68.96 | 67.98 | 0.08 | 0.12% | 67.40 | 69.85 | 201601 | 138228 | 3.10% |
| 2025-10-17 | 71.31 | 67.90 | -3.40 | -4.77% | 67.90 | 72.62 | 256623 | 179464 | 3.95% |
| 2025-10-16 | 74.51 | 71.30 | -2.65 | -3.58% | 70.85 | 74.61 | 254842 | 184063 | 3.92% |
| 2025-10-15 | 75.22 | 73.95 | -3.37 | -4.36% | 71.19 | 75.88 | 383033 | 281801 | 5.90% |
| 2025-10-14 | 78.19 | 77.32 | 0.97 | 1.27% | 74.60 | 83.50 | 603192 | 475936 | 9.28% |
| 2025-10-13 | 72.90 | 76.35 | 0.57 | 0.75% | 72.60 | 76.38 | 450168 | 335857 | 6.93% |
| 2025-10-10 | 79.00 | 75.78 | -2.33 | -2.98% | 74.15 | 79.18 | 584274 | 445976 | 8.99% |
| 2025-10-09 | 70.00 | 78.11 | 13.02 | 20.00% | 68.99 | 78.11 | 670836 | 504417 | 10.33% |
| 2025-09-30 | 61.00 | 65.09 | 4.44 | 7.32% | 61.00 | 65.93 | 303730 | 194836 | 4.68% |
| 2025-09-29 | 60.61 | 60.65 | 0.05 | 0.08% | 59.51 | 60.94 | 144339 | 86954 | 2.22% |
| 2025-09-26 | 59.63 | 60.60 | 1.20 | 2.02% | 59.40 | 62.66 | 246205 | 150777 | 3.79% |
| 2025-09-25 | 59.48 | 59.40 | 0.91 | 1.56% | 59.02 | 61.48 | 206632 | 123950 | 3.18% |
| 2025-09-24 | 56.60 | 58.49 | 1.48 | 2.60% | 56.24 | 58.62 | 169518 | 97361 | 2.61% |
| 2025-09-23 | 58.50 | 57.01 | -1.39 | -2.38% | 55.90 | 59.68 | 165495 | 94658 | 2.55% |
| 2025-09-22 | 58.73 | 58.40 | 0.25 | 0.43% | 57.57 | 58.86 | 108772 | 63372 | 1.67% |
| 2025-09-19 | 57.01 | 58.15 | 0.95 | 1.66% | 56.91 | 59.11 | 141804 | 82720 | 2.18% |
| 2025-09-18 | 57.49 | 57.20 | -0.38 | -0.66% | 56.41 | 58.67 | 159027 | 91631 | 2.45% |
| 2025-09-17 | 57.08 | 57.58 | 0.48 | 0.84% | 56.80 | 57.83 | 98650 | 56646 | 1.52% |
| 2025-09-16 | 58.69 | 57.10 | -1.38 | -2.36% | 56.60 | 58.82 | 168903 | 96672 | 2.60% |
| 2025-09-15 | 60.02 | 58.48 | -1.27 | -2.13% | 58.36 | 60.02 | 114079 | 67214 | 1.76% |
| 2025-09-12 | 60.60 | 59.75 | -0.83 | -1.37% | 59.48 | 60.69 | 124250 | 74548 | 1.91% |
| 2025-09-11 | 58.66 | 60.58 | 1.72 | 2.92% | 58.52 | 60.58 | 121663 | 72724 | 1.87% |
| 2025-09-10 | 59.98 | 58.86 | -1.13 | -1.88% | 58.44 | 60.38 | 129848 | 76782 | 2.00% |
| 2025-09-09 | 62.73 | 59.99 | -2.79 | -4.44% | 59.78 | 62.77 | 140413 | 85405 | 2.16% |
| 2025-09-08 | 61.60 | 62.78 | 2.28 | 3.77% | 61.20 | 63.11 | 159794 | 99430 | 2.46% |