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 | 72.14 | 78.25 | 6.16 | 8.54% | 72.13 | 79.50 | 18247 | 13943 | 2.23% |
| 2025-12-15 | 68.90 | 72.09 | 3.29 | 4.78% | 68.80 | 73.41 | 14556 | 10401 | 1.78% |
| 2025-12-12 | 68.56 | 68.80 | 0.47 | 0.69% | 68.36 | 72.15 | 13122 | 9184 | 1.61% |
| 2025-12-11 | 73.55 | 68.33 | -3.08 | -4.31% | 68.00 | 73.55 | 8890 | 6205 | 1.09% |
| 2025-12-10 | 70.20 | 71.41 | 1.43 | 2.04% | 68.52 | 72.48 | 7931 | 5582 | 0.97% |
| 2025-12-09 | 69.35 | 69.98 | 0.37 | 0.53% | 68.91 | 71.41 | 6355 | 4456 | 0.78% |
| 2025-12-08 | 74.40 | 69.61 | -3.79 | -5.16% | 69.53 | 74.40 | 10736 | 7578 | 1.31% |
| 2025-12-05 | 69.94 | 73.40 | 3.50 | 5.01% | 69.75 | 73.89 | 8569 | 6190 | 1.05% |
| 2025-12-04 | 71.21 | 69.90 | -2.03 | -2.82% | 68.49 | 72.99 | 10266 | 7185 | 1.26% |
| 2025-12-03 | 75.10 | 71.93 | -2.97 | -3.97% | 70.07 | 77.70 | 13375 | 9669 | 1.64% |
| 2025-12-02 | 74.00 | 74.90 | -0.07 | -0.09% | 73.00 | 75.99 | 7261 | 5388 | 0.89% |
| 2025-12-01 | 79.41 | 74.97 | -4.61 | -5.79% | 74.00 | 79.88 | 16393 | 12536 | 2.01% |
| 2025-11-28 | 72.12 | 79.58 | 3.38 | 4.44% | 72.12 | 80.20 | 17815 | 13736 | 2.18% |
| 2025-11-27 | 74.84 | 76.20 | 1.65 | 2.21% | 73.29 | 79.90 | 16632 | 12782 | 2.04% |
| 2025-11-26 | 73.52 | 74.55 | 0.65 | 0.88% | 72.10 | 75.11 | 9468 | 6963 | 1.16% |
| 2025-11-25 | 69.90 | 73.90 | 5.70 | 8.36% | 68.04 | 75.33 | 14557 | 10476 | 1.78% |
| 2025-11-24 | 66.95 | 68.20 | -0.38 | -0.55% | 64.66 | 69.16 | 14835 | 9935 | 1.82% |
| 2025-11-21 | 69.03 | 68.58 | -1.56 | -2.22% | 68.11 | 71.26 | 10622 | 7401 | 1.30% |
| 2025-11-20 | 69.95 | 70.14 | 1.51 | 2.20% | 68.20 | 72.00 | 9989 | 7019 | 1.22% |
| 2025-11-19 | 67.10 | 68.63 | 1.53 | 2.28% | 66.08 | 69.41 | 10117 | 6907 | 1.24% |
| 2025-11-18 | 65.30 | 67.10 | 1.50 | 2.29% | 65.30 | 67.68 | 10685 | 7128 | 1.31% |
| 2025-11-17 | 66.99 | 65.60 | -0.46 | -0.70% | 64.04 | 66.99 | 10397 | 6802 | 1.27% |
| 2025-11-14 | 69.00 | 66.06 | -1.94 | -2.85% | 65.61 | 69.00 | 6659 | 4415 | 0.82% |
| 2025-11-13 | 66.32 | 68.00 | 0.99 | 1.48% | 65.11 | 68.38 | 9170 | 6168 | 1.12% |
| 2025-11-12 | 70.04 | 67.01 | -1.19 | -1.74% | 66.11 | 70.04 | 10921 | 7354 | 1.34% |
| 2025-11-11 | 64.99 | 68.20 | 3.20 | 4.92% | 64.43 | 68.88 | 11869 | 8028 | 1.45% |
| 2025-11-10 | 63.43 | 65.00 | 0.99 | 1.55% | 63.43 | 65.50 | 7956 | 5155 | 0.97% |
| 2025-11-07 | 64.73 | 64.01 | -0.71 | -1.10% | 63.50 | 66.36 | 5216 | 3352 | 0.64% |
| 2025-11-06 | 64.86 | 64.72 | -0.14 | -0.22% | 63.84 | 65.99 | 5008 | 3227 | 0.61% |
| 2025-11-05 | 64.13 | 64.86 | -0.10 | -0.15% | 62.98 | 66.49 | 8982 | 5825 | 1.10% |
| 2025-11-04 | 66.05 | 64.96 | -0.43 | -0.66% | 63.08 | 66.06 | 8598 | 5545 | 1.05% |
| 2025-11-03 | 60.75 | 65.39 | 4.18 | 6.83% | 60.75 | 65.80 | 12530 | 8027 | 1.53% |
| 2025-10-31 | 61.20 | 61.21 | -0.54 | -0.87% | 59.85 | 63.31 | 15180 | 9335 | 1.86% |
| 2025-10-30 | 60.29 | 61.75 | 0.85 | 1.40% | 60.29 | 62.56 | 9848 | 6038 | 1.21% |
| 2025-10-29 | 62.48 | 60.90 | -1.22 | -1.96% | 60.50 | 62.60 | 7879 | 4835 | 0.96% |
| 2025-10-28 | 62.00 | 62.12 | -1.33 | -2.10% | 61.29 | 64.29 | 11053 | 6936 | 1.35% |
| 2025-10-27 | 62.80 | 63.45 | 0.26 | 0.41% | 61.25 | 64.50 | 9907 | 6216 | 1.21% |
| 2025-10-24 | 63.39 | 63.19 | 0.91 | 1.46% | 60.71 | 63.50 | 15058 | 9416 | 1.84% |
| 2025-10-23 | 56.80 | 62.28 | 4.82 | 8.39% | 56.80 | 64.00 | 18714 | 11348 | 2.29% |
| 2025-10-22 | 55.21 | 57.46 | 1.33 | 2.37% | 55.13 | 58.26 | 6380 | 3645 | 0.78% |
| 2025-10-21 | 55.64 | 56.13 | 1.06 | 1.92% | 54.26 | 56.28 | 6657 | 3682 | 0.81% |
| 2025-10-20 | 52.90 | 55.07 | 2.44 | 4.64% | 52.37 | 55.66 | 8710 | 4741 | 1.07% |
| 2025-10-17 | 53.65 | 52.63 | -1.55 | -2.86% | 52.25 | 55.04 | 10960 | 5826 | 1.34% |
| 2025-10-16 | 52.66 | 54.18 | 1.49 | 2.83% | 51.73 | 55.98 | 13977 | 7598 | 1.71% |
| 2025-10-15 | 51.58 | 52.69 | 0.69 | 1.33% | 51.32 | 53.10 | 8329 | 4366 | 1.02% |
| 2025-10-14 | 56.01 | 52.00 | -3.38 | -6.10% | 51.02 | 56.01 | 15786 | 8409 | 6.95% |
| 2025-10-13 | 50.40 | 55.38 | 3.88 | 7.53% | 48.38 | 55.58 | 20122 | 10624 | 8.86% |
| 2025-10-10 | 52.23 | 51.50 | -0.48 | -0.92% | 50.80 | 52.59 | 14063 | 7259 | 6.19% |
| 2025-10-09 | 53.26 | 51.98 | -1.28 | -2.40% | 51.11 | 53.92 | 13264 | 6974 | 5.84% |
| 2025-09-30 | 51.40 | 53.26 | 0.59 | 1.12% | 51.40 | 53.69 | 8225 | 4333 | 3.62% |
| 2025-09-29 | 51.88 | 52.67 | 0.47 | 0.90% | 51.51 | 52.88 | 8354 | 4373 | 3.68% |
| 2025-09-26 | 53.66 | 52.20 | -1.45 | -2.70% | 52.11 | 54.60 | 10037 | 5338 | 4.46% |
| 2025-09-25 | 52.54 | 53.65 | 0.96 | 1.82% | 52.27 | 53.88 | 9295 | 4946 | 4.13% |
| 2025-09-24 | 51.37 | 52.69 | 1.33 | 2.59% | 50.52 | 53.70 | 13063 | 6855 | 5.81% |
| 2025-09-23 | 51.72 | 51.36 | -0.35 | -0.68% | 49.77 | 54.44 | 13221 | 6720 | 5.88% |
| 2025-09-22 | 52.49 | 51.71 | 0.00 | 0.00% | 50.72 | 52.97 | 8436 | 4331 | 3.75% |
| 2025-09-19 | 49.74 | 51.71 | 1.81 | 3.63% | 48.60 | 51.87 | 14516 | 7379 | 6.45% |
| 2025-09-18 | 48.81 | 49.90 | 0.71 | 1.44% | 48.70 | 52.35 | 18846 | 9510 | 8.38% |
| 2025-09-17 | 49.83 | 49.19 | -0.65 | -1.30% | 48.39 | 49.83 | 9359 | 4576 | 4.16% |
| 2025-09-16 | 48.33 | 49.84 | 1.43 | 2.95% | 47.81 | 49.87 | 15608 | 7669 | 6.94% |
| 2025-09-15 | 45.97 | 48.41 | 2.61 | 5.70% | 45.80 | 48.61 | 16043 | 7595 | 7.13% |
| 2025-09-12 | 46.07 | 45.80 | -0.07 | -0.15% | 45.20 | 46.50 | 9869 | 4532 | 4.39% |
| 2025-09-11 | 46.98 | 45.87 | -0.92 | -1.97% | 45.05 | 46.98 | 10175 | 4662 | 4.52% |
| 2025-09-10 | 46.80 | 46.79 | 0.02 | 0.04% | 45.86 | 48.48 | 10539 | 4939 | 4.68% |
| 2025-09-09 | 47.16 | 46.77 | -0.41 | -0.87% | 46.00 | 47.16 | 12184 | 5650 | 5.42% |
| 2025-09-08 | 45.25 | 47.18 | 1.93 | 4.27% | 44.39 | 47.66 | 15053 | 6975 | 6.69% |