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 | 76.00 | 79.90 | 2.59 | 3.35% | 74.18 | 81.65 | 62426 | 48861 | 1.05% |
| 2025-12-15 | 76.50 | 77.31 | 0.51 | 0.66% | 73.66 | 78.24 | 74253 | 56298 | 1.25% |
| 2025-12-12 | 73.00 | 76.80 | 4.41 | 6.09% | 72.00 | 78.88 | 156534 | 117392 | 2.63% |
| 2025-12-11 | 69.60 | 72.39 | 2.89 | 4.16% | 69.60 | 72.65 | 57737 | 41348 | 0.97% |
| 2025-12-10 | 68.40 | 69.50 | 0.44 | 0.64% | 68.11 | 70.30 | 30747 | 21341 | 0.52% |
| 2025-12-09 | 68.75 | 69.06 | -0.58 | -0.83% | 68.02 | 70.67 | 28370 | 19650 | 0.48% |
| 2025-12-08 | 69.41 | 69.64 | 1.56 | 2.29% | 68.66 | 71.40 | 38908 | 27306 | 0.65% |
| 2025-12-05 | 66.00 | 68.08 | 2.18 | 3.31% | 65.51 | 68.08 | 31063 | 20836 | 0.52% |
| 2025-12-04 | 65.27 | 65.90 | 0.65 | 1.00% | 64.80 | 66.95 | 20001 | 13170 | 0.34% |
| 2025-12-03 | 66.47 | 65.25 | -0.90 | -1.36% | 64.89 | 66.63 | 23542 | 15405 | 0.39% |
| 2025-12-02 | 67.64 | 66.15 | -1.90 | -2.79% | 66.00 | 68.00 | 21865 | 14564 | 0.37% |
| 2025-12-01 | 67.40 | 68.05 | 1.51 | 2.27% | 67.40 | 69.69 | 41206 | 28240 | 0.69% |
| 2025-11-28 | 66.11 | 66.54 | 0.61 | 0.93% | 65.45 | 66.88 | 19296 | 12799 | 0.32% |
| 2025-11-27 | 65.41 | 65.93 | 0.48 | 0.73% | 65.00 | 66.88 | 20037 | 13265 | 0.34% |
| 2025-11-26 | 69.31 | 65.45 | -4.38 | -6.27% | 65.40 | 70.50 | 36101 | 24161 | 0.61% |
| 2025-11-25 | 67.70 | 69.83 | 2.14 | 3.16% | 66.87 | 70.96 | 26402 | 18405 | 0.44% |
| 2025-11-24 | 66.29 | 67.69 | 1.34 | 2.02% | 65.36 | 68.66 | 34226 | 22905 | 0.57% |
| 2025-11-21 | 67.94 | 66.35 | -2.09 | -3.05% | 65.60 | 69.19 | 26339 | 17621 | 0.44% |
| 2025-11-20 | 70.18 | 68.44 | -1.64 | -2.34% | 68.25 | 70.50 | 11369 | 7878 | 0.19% |
| 2025-11-19 | 69.85 | 70.08 | 0.10 | 0.14% | 69.41 | 71.48 | 12490 | 8769 | 0.21% |
| 2025-11-18 | 70.49 | 69.98 | -0.82 | -1.16% | 69.56 | 71.18 | 14546 | 10224 | 0.24% |
| 2025-11-17 | 70.21 | 70.80 | 0.99 | 1.42% | 70.16 | 72.16 | 25150 | 17949 | 0.42% |
| 2025-11-14 | 69.44 | 69.81 | 0.13 | 0.19% | 69.44 | 71.79 | 17906 | 12699 | 0.30% |
| 2025-11-13 | 69.70 | 69.68 | -0.36 | -0.51% | 69.00 | 70.49 | 13024 | 9099 | 0.22% |
| 2025-11-12 | 68.81 | 70.04 | 1.15 | 1.67% | 68.11 | 70.77 | 25353 | 17659 | 0.43% |
| 2025-11-11 | 70.11 | 68.89 | -1.27 | -1.81% | 68.52 | 71.23 | 14748 | 10219 | 0.25% |
| 2025-11-10 | 71.63 | 70.16 | -0.64 | -0.90% | 69.86 | 71.63 | 17393 | 12292 | 0.29% |
| 2025-11-07 | 69.03 | 70.80 | 1.80 | 2.61% | 67.80 | 71.32 | 19670 | 13720 | 0.33% |
| 2025-11-06 | 67.98 | 69.00 | 0.83 | 1.22% | 67.61 | 69.92 | 21200 | 14615 | 0.36% |
| 2025-11-05 | 67.00 | 68.17 | -2.36 | -3.35% | 66.51 | 68.89 | 36714 | 24832 | 0.62% |
| 2025-11-04 | 73.23 | 70.53 | -3.09 | -4.20% | 70.00 | 73.40 | 28158 | 20011 | 0.47% |
| 2025-11-03 | 71.21 | 73.62 | 2.41 | 3.38% | 70.63 | 74.20 | 42654 | 30972 | 0.72% |
| 2025-10-31 | 72.55 | 71.21 | -1.29 | -1.78% | 71.01 | 74.06 | 33809 | 24477 | 0.57% |
| 2025-10-30 | 70.50 | 72.50 | 3.74 | 5.44% | 69.18 | 74.28 | 59209 | 42701 | 0.99% |
| 2025-10-29 | 68.31 | 68.76 | 0.26 | 0.38% | 67.75 | 69.36 | 21658 | 14819 | 0.36% |
| 2025-10-28 | 69.00 | 68.50 | -0.58 | -0.84% | 67.91 | 69.84 | 23254 | 16006 | 0.39% |
| 2025-10-27 | 70.18 | 69.08 | -1.10 | -1.57% | 68.75 | 72.58 | 35593 | 24801 | 0.60% |
| 2025-10-24 | 69.20 | 70.18 | 1.63 | 2.38% | 69.20 | 72.00 | 27126 | 19158 | 0.46% |
| 2025-10-23 | 70.63 | 68.55 | -2.04 | -2.89% | 67.58 | 71.30 | 27867 | 19049 | 0.47% |
| 2025-10-22 | 71.42 | 70.59 | -1.01 | -1.41% | 70.00 | 72.16 | 13177 | 9346 | 0.22% |
| 2025-10-21 | 71.41 | 71.60 | 0.20 | 0.28% | 71.28 | 72.75 | 16762 | 12078 | 0.28% |
| 2025-10-20 | 72.90 | 71.40 | -0.18 | -0.25% | 70.57 | 73.49 | 19923 | 14276 | 0.33% |
| 2025-10-17 | 74.27 | 71.58 | -2.80 | -3.76% | 71.51 | 75.68 | 18486 | 13506 | 0.31% |
| 2025-10-16 | 75.20 | 74.38 | -0.82 | -1.09% | 73.92 | 77.64 | 23404 | 17681 | 0.39% |
| 2025-10-15 | 75.43 | 75.20 | 0.40 | 0.53% | 72.14 | 75.53 | 20099 | 14851 | 0.34% |
| 2025-10-14 | 77.64 | 74.80 | -2.66 | -3.43% | 74.18 | 78.36 | 22207 | 16837 | 0.37% |
| 2025-10-13 | 74.00 | 77.46 | 1.70 | 2.24% | 73.15 | 77.99 | 25684 | 19380 | 0.43% |
| 2025-10-10 | 79.49 | 75.76 | -4.06 | -5.09% | 75.02 | 79.49 | 29254 | 22360 | 0.49% |
| 2025-10-09 | 76.12 | 79.82 | 3.12 | 4.07% | 74.90 | 80.12 | 35178 | 27178 | 0.59% |
| 2025-09-30 | 73.90 | 76.70 | 2.80 | 3.79% | 73.77 | 78.29 | 28247 | 21553 | 0.47% |
| 2025-09-29 | 74.36 | 73.90 | -0.32 | -0.43% | 72.50 | 75.58 | 26032 | 19253 | 0.44% |
| 2025-09-26 | 73.63 | 74.22 | -0.31 | -0.42% | 73.13 | 75.47 | 21438 | 15858 | 0.36% |
| 2025-09-25 | 72.05 | 74.53 | 2.24 | 3.10% | 72.00 | 75.99 | 28839 | 21367 | 0.48% |
| 2025-09-24 | 70.67 | 72.29 | 0.29 | 0.40% | 70.67 | 73.18 | 22655 | 16380 | 0.38% |
| 2025-09-23 | 71.77 | 72.00 | -0.19 | -0.26% | 70.00 | 72.38 | 27935 | 19878 | 0.47% |
| 2025-09-22 | 75.10 | 72.19 | -2.18 | -2.93% | 71.40 | 75.77 | 40055 | 29019 | 0.67% |
| 2025-09-19 | 75.46 | 74.37 | -0.99 | -1.31% | 74.37 | 78.24 | 22078 | 16857 | 0.37% |
| 2025-09-18 | 74.23 | 75.36 | 1.36 | 1.84% | 73.76 | 77.98 | 29858 | 22672 | 0.50% |
| 2025-09-17 | 74.42 | 74.00 | -0.42 | -0.56% | 74.00 | 76.09 | 19728 | 14767 | 0.33% |
| 2025-09-16 | 75.99 | 74.42 | -1.68 | -2.21% | 74.11 | 76.29 | 26782 | 20110 | 0.45% |
| 2025-09-15 | 78.09 | 76.10 | -1.76 | -2.26% | 75.18 | 78.79 | 26148 | 19973 | 0.44% |
| 2025-09-12 | 80.81 | 77.86 | -3.09 | -3.82% | 77.86 | 81.35 | 36744 | 29188 | 0.62% |
| 2025-09-11 | 69.00 | 80.95 | 11.47 | 16.51% | 68.00 | 81.78 | 57351 | 43596 | 0.96% |
| 2025-09-10 | 68.59 | 69.48 | 0.89 | 1.30% | 67.80 | 70.10 | 19636 | 13559 | 0.33% |
| 2025-09-09 | 69.09 | 68.59 | -1.72 | -2.45% | 67.03 | 71.20 | 21537 | 14776 | 0.36% |
| 2025-09-08 | 71.12 | 70.31 | -0.69 | -0.97% | 69.02 | 73.00 | 29405 | 20762 | 0.49% |