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 | 66.01 | 63.60 | -2.59 | -3.91% | 62.85 | 67.49 | 28376 | 18187 | 2.34% |
| 2025-12-15 | 65.67 | 66.19 | 0.69 | 1.05% | 65.10 | 68.00 | 26369 | 17549 | 2.18% |
| 2025-12-12 | 62.61 | 65.50 | 2.89 | 4.62% | 62.61 | 67.88 | 41810 | 27461 | 3.45% |
| 2025-12-11 | 63.47 | 62.61 | -1.49 | -2.32% | 62.35 | 64.38 | 22292 | 14032 | 1.84% |
| 2025-12-10 | 64.83 | 64.10 | -0.64 | -0.99% | 62.78 | 64.92 | 24425 | 15540 | 2.02% |
| 2025-12-09 | 66.86 | 64.74 | -2.11 | -3.16% | 63.72 | 68.80 | 32638 | 21495 | 2.69% |
| 2025-12-08 | 66.49 | 66.95 | 0.64 | 0.97% | 65.31 | 67.67 | 23587 | 15779 | 1.95% |
| 2025-12-05 | 65.87 | 66.31 | 0.67 | 1.02% | 65.48 | 67.87 | 17809 | 11801 | 1.47% |
| 2025-12-04 | 66.89 | 65.64 | -1.79 | -2.65% | 65.01 | 67.36 | 21975 | 14416 | 1.81% |
| 2025-12-03 | 70.28 | 67.43 | -1.66 | -2.40% | 66.81 | 70.30 | 24813 | 16881 | 2.05% |
| 2025-12-02 | 70.43 | 69.09 | -2.79 | -3.88% | 68.60 | 71.83 | 30377 | 21089 | 2.51% |
| 2025-12-01 | 67.58 | 71.88 | 4.13 | 6.10% | 67.58 | 71.88 | 62615 | 44180 | 5.17% |
| 2025-11-28 | 68.21 | 67.75 | -0.68 | -0.99% | 66.39 | 69.16 | 38334 | 25833 | 3.16% |
| 2025-11-27 | 70.45 | 68.43 | -2.09 | -2.96% | 68.12 | 70.45 | 31259 | 21608 | 2.58% |
| 2025-11-26 | 70.70 | 70.52 | -1.19 | -1.66% | 69.50 | 72.18 | 45597 | 32217 | 3.76% |
| 2025-11-25 | 71.17 | 71.71 | 1.65 | 2.36% | 69.91 | 73.18 | 91706 | 65747 | 7.57% |
| 2025-11-24 | 64.20 | 70.06 | 8.02 | 12.93% | 62.44 | 72.00 | 112308 | 76467 | 9.27% |
| 2025-11-21 | 60.51 | 62.04 | -0.23 | -0.37% | 60.51 | 64.27 | 35493 | 22331 | 2.93% |
| 2025-11-20 | 63.59 | 62.27 | -0.78 | -1.24% | 60.92 | 63.80 | 21624 | 13416 | 1.78% |
| 2025-11-19 | 64.02 | 63.05 | -0.55 | -0.86% | 62.30 | 64.80 | 23521 | 14861 | 1.94% |
| 2025-11-18 | 61.76 | 63.60 | 1.42 | 2.28% | 61.51 | 65.56 | 45828 | 29346 | 3.78% |
| 2025-11-17 | 60.50 | 62.18 | 1.48 | 2.44% | 60.50 | 63.13 | 22576 | 14028 | 1.86% |
| 2025-11-14 | 61.72 | 60.70 | -1.04 | -1.68% | 60.70 | 63.51 | 18879 | 11694 | 1.56% |
| 2025-11-13 | 62.02 | 61.74 | 0.06 | 0.10% | 61.03 | 62.40 | 16115 | 9931 | 1.33% |
| 2025-11-12 | 62.18 | 61.68 | -0.54 | -0.87% | 60.80 | 62.78 | 17442 | 10763 | 1.44% |
| 2025-11-11 | 63.45 | 62.22 | -1.45 | -2.28% | 61.90 | 64.90 | 22126 | 13909 | 1.83% |
| 2025-11-10 | 63.30 | 63.67 | 1.07 | 1.71% | 62.00 | 64.10 | 23640 | 14866 | 1.95% |
| 2025-11-07 | 64.05 | 62.60 | -1.91 | -2.96% | 62.60 | 64.36 | 20375 | 12877 | 1.68% |
| 2025-11-06 | 64.92 | 64.51 | -0.09 | -0.14% | 63.71 | 65.20 | 19061 | 12305 | 1.57% |
| 2025-11-05 | 64.80 | 64.60 | -2.22 | -3.32% | 62.60 | 65.37 | 34156 | 21840 | 2.82% |
| 2025-11-04 | 67.05 | 66.82 | -2.18 | -3.16% | 66.24 | 69.69 | 30393 | 20318 | 2.51% |
| 2025-11-03 | 70.57 | 69.00 | 0.20 | 0.29% | 67.60 | 70.70 | 48079 | 33267 | 3.97% |
| 2025-10-31 | 64.89 | 68.80 | 4.10 | 6.34% | 64.60 | 70.29 | 69402 | 47623 | 5.73% |
| 2025-10-30 | 64.70 | 64.70 | -0.20 | -0.31% | 63.30 | 66.75 | 33036 | 21579 | 2.73% |
| 2025-10-29 | 67.00 | 64.90 | -2.10 | -3.13% | 64.30 | 68.32 | 53165 | 35166 | 4.39% |
| 2025-10-28 | 66.52 | 67.00 | 0.30 | 0.45% | 66.05 | 68.76 | 37000 | 25077 | 3.05% |
| 2025-10-27 | 67.87 | 66.70 | 0.40 | 0.60% | 65.10 | 69.00 | 42636 | 28628 | 3.52% |
| 2025-10-24 | 64.70 | 66.30 | 3.30 | 5.24% | 64.11 | 67.65 | 56277 | 37255 | 4.65% |
| 2025-10-23 | 62.51 | 63.00 | 0.48 | 0.77% | 60.97 | 63.22 | 19745 | 12274 | 1.63% |
| 2025-10-22 | 62.44 | 62.52 | 0.72 | 1.17% | 61.44 | 63.50 | 21059 | 13155 | 1.74% |
| 2025-10-21 | 61.32 | 61.80 | 1.06 | 1.75% | 60.30 | 61.96 | 24588 | 15063 | 2.03% |
| 2025-10-20 | 61.70 | 60.74 | 1.08 | 1.81% | 60.45 | 62.10 | 27134 | 16612 | 2.24% |
| 2025-10-17 | 61.18 | 59.66 | -1.44 | -2.36% | 58.50 | 61.78 | 53041 | 31692 | 4.38% |
| 2025-10-16 | 66.09 | 61.10 | -4.56 | -6.94% | 60.90 | 66.09 | 54637 | 34101 | 4.51% |
| 2025-10-15 | 65.14 | 65.66 | 1.12 | 1.74% | 63.82 | 66.20 | 29356 | 19244 | 2.42% |
| 2025-10-14 | 70.79 | 64.54 | -6.29 | -8.88% | 64.52 | 71.64 | 61416 | 41546 | 5.07% |
| 2025-10-13 | 70.00 | 70.83 | -2.75 | -3.74% | 69.73 | 78.20 | 61756 | 45451 | 5.10% |
| 2025-10-10 | 73.30 | 73.58 | -0.42 | -0.57% | 72.11 | 75.57 | 42612 | 31521 | 3.52% |
| 2025-10-09 | 73.50 | 74.00 | 0.72 | 0.98% | 71.36 | 77.48 | 68833 | 51412 | 5.68% |
| 2025-09-30 | 71.80 | 73.28 | 2.09 | 2.94% | 71.80 | 74.00 | 48302 | 35304 | 3.99% |
| 2025-09-29 | 70.30 | 71.19 | 2.19 | 3.17% | 69.81 | 74.48 | 57390 | 41155 | 4.74% |
| 2025-09-26 | 72.68 | 69.00 | -4.98 | -6.73% | 67.72 | 73.50 | 68639 | 47751 | 5.67% |
| 2025-09-25 | 72.49 | 73.98 | 0.98 | 1.34% | 72.40 | 76.30 | 54827 | 40910 | 4.53% |
| 2025-09-24 | 73.00 | 73.00 | -0.80 | -1.08% | 70.00 | 74.50 | 49539 | 35513 | 4.09% |
| 2025-09-23 | 80.00 | 73.80 | -5.39 | -6.81% | 71.95 | 80.00 | 76560 | 57356 | 6.32% |
| 2025-09-22 | 75.00 | 79.19 | 4.98 | 6.71% | 72.51 | 79.38 | 96052 | 73521 | 7.93% |
| 2025-09-19 | 75.80 | 74.21 | 1.21 | 1.66% | 72.27 | 76.88 | 80338 | 60189 | 6.63% |
| 2025-09-18 | 76.81 | 73.00 | -3.81 | -4.96% | 72.23 | 77.43 | 77627 | 57831 | 6.41% |
| 2025-09-17 | 75.73 | 76.81 | 1.24 | 1.64% | 72.50 | 78.00 | 61967 | 47066 | 5.12% |
| 2025-09-16 | 74.50 | 75.57 | 0.93 | 1.25% | 73.53 | 77.90 | 49253 | 37501 | 4.07% |
| 2025-09-15 | 76.49 | 74.64 | -2.60 | -3.37% | 73.30 | 76.80 | 58787 | 43887 | 4.85% |
| 2025-09-12 | 71.68 | 77.24 | 5.54 | 7.73% | 70.79 | 78.52 | 97656 | 73455 | 8.06% |
| 2025-09-11 | 68.50 | 71.70 | 2.73 | 3.96% | 66.60 | 73.29 | 64457 | 44950 | 5.32% |
| 2025-09-10 | 68.66 | 68.97 | 1.08 | 1.59% | 68.10 | 69.94 | 24733 | 17073 | 2.04% |
| 2025-09-09 | 70.43 | 67.89 | -2.13 | -3.04% | 67.00 | 70.95 | 46363 | 31971 | 3.83% |
| 2025-09-08 | 66.00 | 70.02 | 1.70 | 2.49% | 65.58 | 73.30 | 82298 | 58106 | 6.79% |