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 | 57.60 | 56.30 | -1.35 | -2.34% | 55.41 | 57.60 | 20512 | 11540 | 1.62% |
| 2025-12-15 | 59.17 | 57.65 | -2.05 | -3.43% | 57.50 | 59.76 | 20055 | 11665 | 1.59% |
| 2025-12-12 | 59.68 | 59.70 | 0.18 | 0.30% | 58.60 | 60.53 | 18223 | 10803 | 1.44% |
| 2025-12-11 | 61.65 | 59.52 | -1.30 | -2.14% | 59.42 | 61.65 | 21310 | 12895 | 1.69% |
| 2025-12-10 | 60.85 | 60.82 | -0.09 | -0.15% | 59.53 | 61.64 | 15171 | 9186 | 1.20% |
| 2025-12-09 | 61.28 | 60.91 | -0.37 | -0.60% | 60.71 | 62.49 | 20098 | 12357 | 1.59% |
| 2025-12-08 | 58.92 | 61.28 | 2.99 | 5.13% | 58.64 | 62.57 | 48756 | 29947 | 3.86% |
| 2025-12-05 | 57.90 | 58.29 | 0.53 | 0.92% | 56.38 | 58.42 | 22644 | 12979 | 1.79% |
| 2025-12-04 | 57.50 | 57.76 | 0.45 | 0.79% | 56.58 | 57.99 | 15091 | 8652 | 1.19% |
| 2025-12-03 | 59.21 | 57.31 | -1.59 | -2.70% | 57.10 | 59.47 | 22416 | 12963 | 1.77% |
| 2025-12-02 | 60.58 | 58.90 | -1.69 | -2.79% | 58.88 | 61.50 | 19096 | 11358 | 1.51% |
| 2025-12-01 | 61.00 | 60.59 | -0.58 | -0.95% | 60.11 | 61.30 | 20031 | 12135 | 1.58% |
| 2025-11-28 | 59.85 | 61.17 | 1.21 | 2.02% | 59.23 | 61.29 | 25799 | 15603 | 2.04% |
| 2025-11-27 | 57.51 | 59.96 | 1.49 | 2.55% | 57.51 | 60.60 | 33476 | 19975 | 2.65% |
| 2025-11-26 | 60.19 | 58.47 | -1.72 | -2.86% | 58.42 | 60.30 | 26529 | 15706 | 2.10% |
| 2025-11-25 | 59.22 | 60.19 | 1.28 | 2.17% | 58.65 | 61.69 | 28984 | 17474 | 2.29% |
| 2025-11-24 | 59.02 | 58.91 | 0.87 | 1.50% | 57.20 | 60.60 | 26546 | 15682 | 2.10% |
| 2025-11-21 | 61.40 | 58.04 | -4.84 | -7.70% | 58.00 | 62.23 | 43686 | 25928 | 3.46% |
| 2025-11-20 | 62.10 | 62.88 | 0.30 | 0.48% | 62.01 | 64.50 | 44313 | 28039 | 3.50% |
| 2025-11-19 | 63.10 | 62.58 | -2.41 | -3.71% | 62.11 | 66.90 | 63774 | 40730 | 5.04% |
| 2025-11-18 | 62.88 | 64.99 | 4.00 | 6.56% | 62.10 | 67.44 | 87059 | 56665 | 6.89% |
| 2025-11-17 | 61.30 | 60.99 | -0.42 | -0.68% | 59.46 | 62.37 | 33670 | 20401 | 2.68% |
| 2025-11-14 | 60.00 | 61.41 | 0.86 | 1.42% | 59.30 | 62.99 | 43964 | 27118 | 3.50% |
| 2025-11-13 | 58.85 | 60.55 | 1.39 | 2.35% | 58.85 | 61.99 | 37662 | 22891 | 3.00% |
| 2025-11-12 | 59.11 | 59.16 | -0.12 | -0.20% | 58.59 | 60.60 | 21263 | 12593 | 1.69% |
| 2025-11-11 | 59.40 | 59.28 | 0.29 | 0.49% | 58.89 | 60.10 | 19957 | 11860 | 1.59% |
| 2025-11-10 | 60.90 | 58.99 | -1.46 | -2.42% | 58.53 | 61.40 | 22030 | 13098 | 1.76% |
| 2025-11-07 | 59.92 | 60.45 | 0.05 | 0.08% | 59.12 | 61.59 | 24160 | 14585 | 1.93% |
| 2025-11-06 | 60.00 | 60.40 | 0.59 | 0.99% | 59.81 | 61.68 | 18612 | 11280 | 1.48% |
| 2025-11-05 | 58.90 | 59.81 | 0.32 | 0.54% | 58.39 | 60.47 | 23593 | 14058 | 1.88% |
| 2025-11-04 | 61.37 | 59.49 | -1.88 | -3.06% | 58.81 | 61.86 | 30939 | 18529 | 2.47% |
| 2025-11-03 | 64.10 | 61.37 | -2.91 | -4.53% | 59.88 | 64.34 | 43161 | 26562 | 3.44% |
| 2025-10-31 | 65.48 | 64.28 | 0.07 | 0.11% | 64.19 | 67.87 | 43944 | 29086 | 3.50% |
| 2025-10-30 | 65.26 | 64.21 | -2.60 | -3.89% | 62.82 | 66.66 | 52829 | 34216 | 4.21% |
| 2025-10-29 | 65.55 | 66.81 | 0.81 | 1.23% | 64.85 | 68.00 | 52136 | 34489 | 4.15% |
| 2025-10-28 | 66.33 | 66.00 | -0.60 | -0.90% | 65.51 | 67.40 | 20745 | 13764 | 1.65% |
| 2025-10-27 | 67.54 | 66.60 | -0.21 | -0.31% | 65.54 | 68.56 | 27096 | 18085 | 2.16% |
| 2025-10-24 | 65.59 | 66.81 | 2.11 | 3.26% | 64.26 | 67.10 | 24653 | 16258 | 1.96% |
| 2025-10-23 | 64.39 | 64.70 | -0.24 | -0.37% | 63.32 | 64.86 | 16998 | 10900 | 1.35% |
| 2025-10-22 | 66.01 | 64.94 | -1.06 | -1.61% | 64.50 | 66.66 | 27467 | 17908 | 2.19% |
| 2025-10-21 | 66.10 | 66.00 | 0.72 | 1.10% | 65.01 | 66.85 | 27693 | 18238 | 2.21% |
| 2025-10-20 | 64.50 | 65.28 | 3.29 | 5.31% | 63.83 | 65.95 | 32048 | 20797 | 2.55% |
| 2025-10-17 | 64.50 | 61.99 | -2.81 | -4.34% | 61.96 | 65.80 | 28861 | 18241 | 2.30% |
| 2025-10-16 | 66.00 | 64.80 | -1.44 | -2.17% | 64.43 | 66.49 | 22463 | 14702 | 1.79% |
| 2025-10-15 | 64.53 | 66.24 | 1.71 | 2.65% | 64.53 | 66.98 | 23540 | 15560 | 1.88% |
| 2025-10-14 | 67.80 | 64.53 | -2.93 | -4.34% | 64.39 | 68.80 | 32160 | 21331 | 2.56% |
| 2025-10-13 | 63.15 | 67.46 | 0.50 | 0.75% | 63.11 | 67.89 | 35563 | 23734 | 2.83% |
| 2025-10-10 | 73.16 | 66.96 | -6.29 | -8.59% | 66.66 | 73.82 | 63727 | 43923 | 5.08% |
| 2025-10-09 | 76.99 | 73.25 | -2.76 | -3.63% | 73.00 | 78.50 | 46832 | 35478 | 3.73% |
| 2025-09-30 | 75.30 | 76.01 | 0.21 | 0.28% | 74.50 | 77.29 | 26758 | 20354 | 2.13% |
| 2025-09-29 | 73.45 | 76.10 | 3.20 | 4.39% | 73.41 | 76.60 | 43506 | 32723 | 3.47% |
| 2025-09-26 | 74.92 | 72.90 | -2.01 | -2.68% | 72.57 | 76.88 | 37178 | 27679 | 2.96% |
| 2025-09-25 | 77.23 | 74.91 | -2.39 | -3.09% | 74.70 | 77.23 | 40474 | 30591 | 3.23% |
| 2025-09-24 | 74.38 | 77.30 | 1.46 | 1.93% | 72.60 | 78.00 | 62690 | 47391 | 5.00% |
| 2025-09-23 | 74.15 | 75.84 | 1.69 | 2.28% | 73.11 | 77.68 | 60015 | 45340 | 4.78% |
| 2025-09-22 | 72.69 | 74.15 | 1.44 | 1.98% | 72.69 | 74.99 | 28799 | 21261 | 2.30% |
| 2025-09-19 | 73.49 | 72.71 | -0.75 | -1.02% | 72.36 | 75.10 | 35551 | 26190 | 2.83% |
| 2025-09-18 | 75.50 | 73.46 | -2.26 | -2.98% | 72.60 | 77.16 | 51778 | 38874 | 4.13% |
| 2025-09-17 | 74.43 | 75.72 | 0.89 | 1.19% | 72.35 | 77.38 | 46453 | 34949 | 3.70% |
| 2025-09-16 | 74.32 | 74.83 | 0.04 | 0.05% | 72.55 | 75.35 | 49504 | 36685 | 3.95% |
| 2025-09-15 | 76.79 | 74.79 | -2.13 | -2.77% | 74.41 | 78.48 | 48775 | 37319 | 3.89% |
| 2025-09-12 | 77.21 | 76.92 | -1.37 | -1.75% | 74.42 | 78.14 | 55872 | 42425 | 4.45% |
| 2025-09-11 | 74.00 | 78.29 | 2.47 | 3.26% | 74.00 | 79.19 | 67594 | 52046 | 5.39% |
| 2025-09-10 | 75.28 | 75.82 | -3.13 | -3.96% | 73.50 | 77.17 | 87146 | 65816 | 6.95% |
| 2025-09-09 | 74.56 | 78.95 | 4.15 | 5.55% | 74.56 | 81.80 | 102680 | 79627 | 8.18% |
| 2025-09-08 | 74.99 | 74.80 | 2.30 | 3.17% | 70.11 | 79.90 | 131280 | 97715 | 10.46% |