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 | 70.99 | 68.45 | -2.78 | -3.90% | 68.06 | 71.50 | 89133 | 61935 | 3.38% |
| 2025-12-15 | 74.65 | 71.23 | -3.77 | -5.03% | 71.01 | 74.65 | 107749 | 78336 | 4.08% |
| 2025-12-12 | 70.00 | 75.00 | 4.90 | 6.99% | 68.68 | 75.78 | 204780 | 150253 | 7.76% |
| 2025-12-11 | 73.80 | 70.10 | -2.63 | -3.62% | 70.10 | 73.87 | 72259 | 51566 | 2.74% |
| 2025-12-10 | 71.72 | 72.73 | 0.26 | 0.36% | 70.12 | 73.50 | 75426 | 54071 | 2.86% |
| 2025-12-09 | 73.14 | 72.47 | -1.24 | -1.68% | 72.20 | 74.49 | 77741 | 56890 | 2.95% |
| 2025-12-08 | 73.03 | 73.71 | 0.68 | 0.93% | 72.69 | 74.47 | 90053 | 66251 | 3.41% |
| 2025-12-05 | 73.49 | 73.03 | -0.90 | -1.22% | 71.53 | 73.67 | 76774 | 55746 | 2.91% |
| 2025-12-04 | 70.71 | 73.93 | 3.38 | 4.79% | 69.49 | 73.95 | 111855 | 80528 | 4.24% |
| 2025-12-03 | 72.80 | 70.55 | -2.37 | -3.25% | 70.20 | 73.29 | 79018 | 56516 | 3.00% |
| 2025-12-02 | 75.79 | 72.92 | -2.91 | -3.84% | 72.80 | 75.99 | 98658 | 73141 | 3.74% |
| 2025-12-01 | 73.49 | 75.83 | 1.88 | 2.54% | 71.50 | 77.40 | 153711 | 114246 | 5.83% |
| 2025-11-28 | 74.97 | 73.95 | -1.85 | -2.44% | 73.38 | 75.43 | 119746 | 88655 | 4.54% |
| 2025-11-27 | 73.82 | 75.80 | 3.40 | 4.70% | 73.00 | 77.97 | 196517 | 147951 | 7.45% |
| 2025-11-26 | 71.77 | 72.40 | 0.29 | 0.40% | 71.19 | 74.25 | 95665 | 69866 | 3.63% |
| 2025-11-25 | 71.00 | 72.11 | 1.59 | 2.25% | 71.00 | 73.35 | 81250 | 58713 | 3.08% |
| 2025-11-24 | 69.96 | 70.52 | 1.43 | 2.07% | 68.39 | 70.90 | 63341 | 44198 | 2.40% |
| 2025-11-21 | 69.98 | 69.09 | -1.50 | -2.12% | 68.38 | 70.98 | 67633 | 47055 | 2.56% |
| 2025-11-20 | 71.45 | 70.59 | -0.09 | -0.13% | 69.88 | 72.20 | 46264 | 32762 | 1.75% |
| 2025-11-19 | 72.00 | 70.68 | -1.16 | -1.61% | 70.45 | 72.59 | 45961 | 32802 | 1.74% |
| 2025-11-18 | 70.86 | 71.84 | 0.57 | 0.80% | 70.69 | 72.63 | 58297 | 41913 | 2.21% |
| 2025-11-17 | 70.71 | 71.27 | 0.57 | 0.81% | 70.55 | 71.98 | 52221 | 37189 | 1.98% |
| 2025-11-14 | 72.07 | 70.70 | -2.16 | -2.96% | 70.70 | 72.47 | 61611 | 44069 | 2.34% |
| 2025-11-13 | 72.20 | 72.86 | 0.40 | 0.55% | 72.02 | 73.41 | 52737 | 38412 | 2.00% |
| 2025-11-12 | 72.92 | 72.46 | -0.69 | -0.94% | 71.45 | 73.49 | 60864 | 44053 | 2.31% |
| 2025-11-11 | 74.00 | 73.15 | -0.76 | -1.03% | 72.87 | 75.00 | 55624 | 41071 | 2.11% |
| 2025-11-10 | 74.78 | 73.91 | -0.61 | -0.82% | 73.35 | 75.74 | 61233 | 45442 | 2.32% |
| 2025-11-07 | 75.91 | 74.52 | -2.28 | -2.97% | 74.50 | 75.91 | 61091 | 45753 | 2.32% |
| 2025-11-06 | 74.38 | 76.80 | 3.18 | 4.32% | 74.16 | 77.28 | 89906 | 68569 | 3.41% |
| 2025-11-05 | 72.93 | 73.62 | -0.76 | -1.02% | 72.50 | 74.46 | 75115 | 55128 | 2.85% |
| 2025-11-04 | 77.19 | 74.38 | -2.80 | -3.63% | 73.70 | 77.63 | 93707 | 70488 | 3.55% |
| 2025-11-03 | 77.00 | 77.18 | -0.16 | -0.21% | 75.98 | 78.12 | 76491 | 58768 | 2.90% |
| 2025-10-31 | 78.29 | 77.34 | -1.07 | -1.36% | 76.37 | 79.20 | 92000 | 71620 | 3.49% |
| 2025-10-30 | 79.19 | 78.41 | -0.70 | -0.88% | 77.37 | 80.30 | 94689 | 74511 | 3.59% |
| 2025-10-29 | 79.19 | 79.11 | -0.68 | -0.85% | 77.85 | 80.20 | 79830 | 62926 | 3.03% |
| 2025-10-28 | 80.39 | 79.79 | -0.20 | -0.25% | 78.76 | 80.88 | 87766 | 70107 | 3.33% |
| 2025-10-27 | 81.88 | 79.99 | -0.71 | -0.88% | 78.85 | 81.98 | 121045 | 96939 | 4.59% |
| 2025-10-24 | 78.00 | 80.70 | 2.48 | 3.17% | 77.91 | 81.11 | 108127 | 86280 | 4.10% |
| 2025-10-23 | 78.00 | 78.22 | 0.15 | 0.19% | 76.77 | 78.86 | 67286 | 52267 | 2.55% |
| 2025-10-22 | 77.29 | 78.07 | -0.19 | -0.24% | 76.80 | 79.66 | 75716 | 59172 | 2.87% |
| 2025-10-21 | 76.80 | 78.26 | 1.83 | 2.39% | 75.60 | 78.50 | 86688 | 67048 | 3.29% |
| 2025-10-20 | 76.50 | 76.43 | 0.53 | 0.70% | 75.83 | 78.63 | 83812 | 64736 | 3.18% |
| 2025-10-17 | 76.98 | 75.90 | -1.61 | -2.08% | 75.40 | 77.99 | 82871 | 63335 | 3.14% |
| 2025-10-16 | 78.77 | 77.51 | -1.41 | -1.79% | 77.17 | 80.25 | 77856 | 61258 | 2.95% |
| 2025-10-15 | 78.57 | 78.92 | 1.12 | 1.44% | 76.60 | 79.20 | 76803 | 60041 | 2.91% |
| 2025-10-14 | 82.45 | 77.80 | -3.70 | -4.54% | 77.16 | 84.22 | 131736 | 105996 | 4.99% |
| 2025-10-13 | 78.00 | 81.50 | -0.85 | -1.03% | 78.00 | 82.70 | 114510 | 92799 | 4.34% |
| 2025-10-10 | 87.98 | 82.35 | -7.04 | -7.88% | 81.45 | 88.99 | 190003 | 159239 | 7.20% |
| 2025-10-09 | 89.62 | 89.39 | 0.91 | 1.03% | 87.50 | 92.50 | 197732 | 178265 | 7.49% |
| 2025-09-30 | 85.50 | 88.48 | 5.71 | 6.90% | 84.96 | 91.50 | 205465 | 181781 | 7.79% |
| 2025-09-29 | 81.90 | 82.77 | 1.12 | 1.37% | 81.50 | 83.96 | 109397 | 90386 | 4.15% |
| 2025-09-26 | 86.14 | 81.65 | -5.32 | -6.12% | 81.65 | 86.75 | 193489 | 161439 | 7.33% |
| 2025-09-25 | 86.90 | 86.97 | -0.43 | -0.49% | 86.31 | 89.37 | 153187 | 134678 | 5.81% |
| 2025-09-24 | 86.00 | 87.40 | -0.12 | -0.14% | 84.80 | 89.50 | 173380 | 151063 | 6.57% |
| 2025-09-23 | 90.52 | 87.52 | -3.00 | -3.31% | 84.88 | 92.79 | 215937 | 190456 | 8.18% |
| 2025-09-22 | 85.30 | 90.52 | 5.20 | 6.09% | 85.30 | 91.49 | 222295 | 198484 | 8.43% |
| 2025-09-19 | 88.01 | 85.32 | -3.86 | -4.33% | 84.98 | 90.52 | 220768 | 192961 | 8.37% |
| 2025-09-18 | 89.99 | 89.18 | 0.74 | 0.84% | 87.50 | 94.66 | 287162 | 263333 | 10.88% |
| 2025-09-17 | 89.00 | 88.44 | -1.78 | -1.97% | 87.20 | 91.50 | 169123 | 150256 | 6.41% |
| 2025-09-16 | 88.00 | 90.22 | 2.51 | 2.86% | 86.95 | 92.00 | 205642 | 184566 | 7.79% |
| 2025-09-15 | 90.73 | 87.71 | -2.62 | -2.90% | 86.20 | 90.73 | 188559 | 165796 | 7.15% |
| 2025-09-12 | 86.97 | 90.33 | 2.91 | 3.33% | 85.80 | 92.78 | 276525 | 247887 | 10.48% |
| 2025-09-11 | 81.60 | 87.42 | 5.47 | 6.67% | 80.30 | 88.98 | 298763 | 255507 | 11.32% |
| 2025-09-10 | 81.00 | 81.95 | 1.17 | 1.45% | 81.00 | 83.88 | 191019 | 157593 | 7.24% |
| 2025-09-09 | 81.97 | 80.78 | -1.63 | -1.98% | 80.23 | 83.81 | 160250 | 131004 | 6.07% |
| 2025-09-08 | 82.18 | 82.41 | -0.48 | -0.58% | 81.50 | 85.10 | 193073 | 159978 | 7.32% |