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 | 64.70 | 64.12 | -0.48 | -0.74% | 63.52 | 66.53 | 7795 | 5041 | 0.66% |
| 2025-12-15 | 67.72 | 64.60 | -3.12 | -4.61% | 64.38 | 67.72 | 11392 | 7448 | 0.97% |
| 2025-12-12 | 66.88 | 67.72 | 0.89 | 1.33% | 66.00 | 68.18 | 6960 | 4677 | 0.59% |
| 2025-12-11 | 68.32 | 66.83 | -1.17 | -1.72% | 66.70 | 68.94 | 5693 | 3834 | 0.48% |
| 2025-12-10 | 69.47 | 68.00 | -0.90 | -1.31% | 67.31 | 69.69 | 7230 | 4925 | 0.61% |
| 2025-12-09 | 70.88 | 68.90 | -1.98 | -2.79% | 68.80 | 71.36 | 8815 | 6127 | 0.75% |
| 2025-12-08 | 69.16 | 70.88 | 1.72 | 2.49% | 68.13 | 71.13 | 12691 | 8879 | 1.08% |
| 2025-12-05 | 69.12 | 69.16 | -0.24 | -0.35% | 67.68 | 69.16 | 9826 | 6729 | 0.84% |
| 2025-12-04 | 68.90 | 69.40 | 1.43 | 2.10% | 67.28 | 70.59 | 13706 | 9454 | 1.17% |
| 2025-12-03 | 67.91 | 67.97 | 0.04 | 0.06% | 66.63 | 68.30 | 7317 | 4945 | 0.62% |
| 2025-12-02 | 68.92 | 67.93 | -1.38 | -1.99% | 66.81 | 69.00 | 6688 | 4523 | 0.57% |
| 2025-12-01 | 68.19 | 69.31 | 1.11 | 1.63% | 67.00 | 69.35 | 10095 | 6877 | 0.86% |
| 2025-11-28 | 68.76 | 68.20 | -0.05 | -0.07% | 66.44 | 68.76 | 7470 | 5058 | 0.64% |
| 2025-11-27 | 67.78 | 68.25 | 0.47 | 0.69% | 67.40 | 69.20 | 7503 | 5118 | 0.64% |
| 2025-11-26 | 67.58 | 67.78 | 0.30 | 0.44% | 67.10 | 68.20 | 8018 | 5432 | 0.68% |
| 2025-11-25 | 65.70 | 67.48 | 1.62 | 2.46% | 65.70 | 68.50 | 9902 | 6704 | 0.84% |
| 2025-11-24 | 62.94 | 65.86 | 3.78 | 6.09% | 62.11 | 66.45 | 12645 | 8135 | 1.08% |
| 2025-11-21 | 66.00 | 62.08 | -4.72 | -7.07% | 61.72 | 66.76 | 12231 | 7784 | 1.04% |
| 2025-11-20 | 67.80 | 66.80 | -0.59 | -0.88% | 66.50 | 68.19 | 5156 | 3451 | 0.44% |
| 2025-11-19 | 68.19 | 67.39 | -0.80 | -1.17% | 66.78 | 68.86 | 5830 | 3941 | 0.50% |
| 2025-11-18 | 68.68 | 68.19 | -0.96 | -1.39% | 67.60 | 69.82 | 10653 | 7305 | 0.91% |
| 2025-11-17 | 66.43 | 69.15 | 2.89 | 4.36% | 65.60 | 70.00 | 13692 | 9287 | 1.16% |
| 2025-11-14 | 68.38 | 66.26 | -2.62 | -3.80% | 66.26 | 68.61 | 10030 | 6737 | 0.85% |
| 2025-11-13 | 69.02 | 68.88 | -0.37 | -0.53% | 68.74 | 69.94 | 6147 | 4249 | 0.52% |
| 2025-11-12 | 70.88 | 69.25 | -1.31 | -1.86% | 68.57 | 71.38 | 8583 | 5999 | 0.73% |
| 2025-11-11 | 72.22 | 70.56 | -2.23 | -3.06% | 70.43 | 73.90 | 11153 | 7978 | 0.95% |
| 2025-11-10 | 70.07 | 72.79 | 2.72 | 3.88% | 69.58 | 72.88 | 19880 | 14244 | 1.69% |
| 2025-11-07 | 66.51 | 70.07 | 3.56 | 5.35% | 65.43 | 72.19 | 27672 | 19310 | 2.35% |
| 2025-11-06 | 65.65 | 66.51 | 0.82 | 1.25% | 65.48 | 66.93 | 8703 | 5762 | 0.74% |
| 2025-11-05 | 64.38 | 65.69 | 0.39 | 0.60% | 64.10 | 65.87 | 8834 | 5738 | 0.75% |
| 2025-11-04 | 66.88 | 65.30 | -2.28 | -3.37% | 64.55 | 67.54 | 12970 | 8504 | 1.10% |
| 2025-11-03 | 71.29 | 67.58 | -3.27 | -4.62% | 66.10 | 71.29 | 20541 | 13900 | 1.75% |
| 2025-10-31 | 70.10 | 70.85 | 1.09 | 1.56% | 69.27 | 71.59 | 14461 | 10229 | 1.23% |
| 2025-10-30 | 70.00 | 69.76 | 0.66 | 0.96% | 69.05 | 73.34 | 21483 | 15293 | 1.83% |
| 2025-10-29 | 70.05 | 69.10 | -1.40 | -1.99% | 69.02 | 71.27 | 14968 | 10434 | 1.27% |
| 2025-10-28 | 72.00 | 70.50 | -2.12 | -2.92% | 70.05 | 72.47 | 12561 | 8947 | 1.07% |
| 2025-10-27 | 71.58 | 72.62 | 1.11 | 1.55% | 70.66 | 73.62 | 14238 | 10267 | 1.21% |
| 2025-10-24 | 70.11 | 71.51 | 1.90 | 2.73% | 70.11 | 72.91 | 13817 | 9889 | 1.17% |
| 2025-10-23 | 70.41 | 69.61 | -1.34 | -1.89% | 68.58 | 71.59 | 9843 | 6825 | 0.84% |
| 2025-10-22 | 72.00 | 70.95 | -1.21 | -1.68% | 69.71 | 72.27 | 11496 | 8137 | 0.98% |
| 2025-10-21 | 72.15 | 72.16 | 0.31 | 0.43% | 71.39 | 72.59 | 10475 | 7534 | 0.89% |
| 2025-10-20 | 73.41 | 71.85 | 0.38 | 0.53% | 70.80 | 74.88 | 13571 | 9864 | 1.15% |
| 2025-10-17 | 76.63 | 71.47 | -5.16 | -6.73% | 71.47 | 76.80 | 10898 | 8034 | 0.93% |
| 2025-10-16 | 77.00 | 76.63 | -2.25 | -2.85% | 76.05 | 80.60 | 14981 | 11676 | 1.27% |
| 2025-10-15 | 76.88 | 78.88 | 3.86 | 5.15% | 75.03 | 82.00 | 21344 | 16593 | 1.81% |
| 2025-10-14 | 74.50 | 75.02 | -1.14 | -1.50% | 72.66 | 77.30 | 22132 | 16522 | 1.88% |
| 2025-10-13 | 72.64 | 76.16 | -2.24 | -2.86% | 71.81 | 77.50 | 22282 | 16837 | 1.89% |
| 2025-10-10 | 82.96 | 78.40 | -4.90 | -5.88% | 77.95 | 83.90 | 22212 | 17774 | 1.89% |
| 2025-10-09 | 84.61 | 83.30 | -2.02 | -2.37% | 81.99 | 87.80 | 28829 | 24464 | 2.45% |
| 2025-09-30 | 83.41 | 85.32 | 2.76 | 3.34% | 81.42 | 89.68 | 41279 | 35664 | 3.51% |
| 2025-09-29 | 76.44 | 82.56 | 5.38 | 6.97% | 76.44 | 82.56 | 33857 | 27020 | 2.88% |
| 2025-09-26 | 76.06 | 77.18 | 1.12 | 1.47% | 75.13 | 78.88 | 22817 | 17560 | 1.94% |
| 2025-09-25 | 76.58 | 76.06 | -1.07 | -1.39% | 75.81 | 77.68 | 16220 | 12425 | 1.38% |
| 2025-09-24 | 74.70 | 77.13 | 2.43 | 3.25% | 74.00 | 78.55 | 29114 | 22298 | 2.48% |
| 2025-09-23 | 73.76 | 74.70 | 0.60 | 0.81% | 71.20 | 74.80 | 17320 | 12669 | 1.47% |
| 2025-09-22 | 73.15 | 74.10 | 0.95 | 1.30% | 72.68 | 74.56 | 11438 | 8460 | 0.97% |
| 2025-09-19 | 74.31 | 73.15 | -1.32 | -1.77% | 73.00 | 75.67 | 15086 | 11179 | 1.28% |
| 2025-09-18 | 75.48 | 74.47 | -0.91 | -1.21% | 73.39 | 78.64 | 26551 | 20221 | 2.26% |
| 2025-09-17 | 74.90 | 75.38 | -0.32 | -0.42% | 73.88 | 76.76 | 18898 | 14217 | 1.61% |
| 2025-09-16 | 75.62 | 75.70 | 0.38 | 0.50% | 73.51 | 76.79 | 25947 | 19408 | 2.21% |
| 2025-09-15 | 77.77 | 75.32 | -1.55 | -2.02% | 74.73 | 78.80 | 25714 | 19581 | 2.19% |
| 2025-09-12 | 71.00 | 76.87 | 6.02 | 8.50% | 70.40 | 79.80 | 49217 | 37231 | 4.19% |
| 2025-09-11 | 69.16 | 70.85 | 0.77 | 1.10% | 68.50 | 71.90 | 18532 | 13036 | 1.58% |
| 2025-09-10 | 69.42 | 70.08 | 1.82 | 2.67% | 67.52 | 72.18 | 25966 | 18338 | 2.21% |
| 2025-09-09 | 68.03 | 68.26 | -0.60 | -0.87% | 67.41 | 69.03 | 12894 | 8797 | 1.10% |
| 2025-09-08 | 66.31 | 68.86 | 2.91 | 4.41% | 65.09 | 69.26 | 17856 | 12045 | 1.52% |