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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 76.00 | 75.66 | 0.90 | 1.20% | 72.30 | 76.32 | 18766 | 13899 | 1.84% |
| 2025-12-16 | 75.10 | 74.76 | -0.72 | -0.95% | 73.47 | 76.07 | 13334 | 9964 | 1.31% |
| 2025-12-15 | 74.07 | 75.48 | 0.67 | 0.90% | 74.07 | 77.31 | 16898 | 12803 | 1.65% |
| 2025-12-12 | 75.14 | 74.81 | -0.19 | -0.25% | 73.60 | 76.49 | 15956 | 11955 | 1.56% |
| 2025-12-11 | 74.51 | 75.00 | 1.20 | 1.63% | 73.60 | 78.30 | 25145 | 19289 | 2.46% |
| 2025-12-10 | 74.77 | 73.80 | -0.25 | -0.34% | 72.81 | 75.70 | 20450 | 15193 | 2.00% |
| 2025-12-09 | 72.50 | 74.05 | 2.40 | 3.35% | 72.50 | 75.87 | 22131 | 16494 | 2.17% |
| 2025-12-08 | 69.09 | 71.65 | 4.48 | 6.67% | 69.09 | 72.00 | 30274 | 21486 | 2.96% |
| 2025-12-05 | 64.30 | 67.17 | 3.18 | 4.97% | 62.83 | 67.65 | 18996 | 12532 | 1.86% |
| 2025-12-04 | 63.00 | 63.99 | 1.17 | 1.86% | 62.34 | 65.00 | 9382 | 5958 | 0.92% |
| 2025-12-03 | 62.65 | 62.82 | 0.16 | 0.26% | 61.57 | 63.35 | 5450 | 3402 | 0.53% |
| 2025-12-02 | 64.54 | 62.66 | -1.60 | -2.49% | 62.17 | 65.17 | 6869 | 4345 | 0.67% |
| 2025-12-01 | 61.54 | 64.26 | 2.72 | 4.42% | 61.54 | 65.25 | 12781 | 8189 | 1.25% |
| 2025-11-28 | 61.16 | 61.54 | 0.56 | 0.92% | 60.40 | 61.98 | 6123 | 3763 | 0.60% |
| 2025-11-27 | 60.81 | 60.98 | -0.08 | -0.13% | 60.81 | 62.45 | 5299 | 3265 | 0.52% |
| 2025-11-26 | 61.02 | 61.06 | -0.60 | -0.97% | 60.50 | 61.80 | 7908 | 4832 | 0.77% |
| 2025-11-25 | 59.88 | 61.66 | 0.06 | 0.10% | 59.88 | 62.62 | 8416 | 5211 | 0.82% |
| 2025-11-24 | 59.85 | 61.60 | 1.15 | 1.90% | 59.73 | 61.60 | 5057 | 3072 | 0.50% |
| 2025-11-21 | 60.46 | 60.45 | -2.45 | -3.90% | 59.53 | 63.98 | 11965 | 7282 | 1.17% |
| 2025-11-20 | 65.40 | 62.90 | -1.18 | -1.84% | 62.69 | 65.40 | 7952 | 5042 | 0.78% |
| 2025-11-19 | 65.49 | 64.08 | -1.37 | -2.09% | 64.00 | 68.28 | 14575 | 9677 | 1.43% |
| 2025-11-18 | 64.84 | 65.45 | 0.54 | 0.83% | 63.66 | 65.99 | 7903 | 5152 | 0.77% |
| 2025-11-17 | 64.53 | 64.91 | -0.10 | -0.15% | 64.53 | 66.21 | 6868 | 4481 | 0.67% |
| 2025-11-14 | 64.10 | 65.01 | -0.11 | -0.17% | 64.01 | 65.95 | 8938 | 5825 | 0.88% |
| 2025-11-13 | 65.65 | 65.12 | -0.57 | -0.87% | 64.20 | 65.89 | 12337 | 8002 | 1.21% |
| 2025-11-12 | 66.90 | 65.69 | -1.17 | -1.75% | 64.21 | 66.90 | 14584 | 9533 | 1.43% |
| 2025-11-11 | 71.49 | 66.86 | -4.63 | -6.48% | 66.61 | 71.49 | 17323 | 11863 | 1.70% |
| 2025-11-10 | 67.40 | 71.49 | 4.17 | 6.19% | 67.33 | 72.80 | 25036 | 17722 | 2.45% |
| 2025-11-07 | 68.01 | 67.32 | -1.87 | -2.70% | 66.81 | 68.68 | 11243 | 7608 | 1.10% |
| 2025-11-06 | 71.20 | 69.19 | -2.23 | -3.12% | 67.85 | 72.48 | 21554 | 14985 | 2.11% |
| 2025-11-05 | 76.60 | 71.42 | -5.23 | -6.82% | 70.80 | 76.67 | 31497 | 22907 | 3.08% |
| 2025-11-04 | 75.47 | 76.65 | 1.11 | 1.47% | 74.03 | 76.78 | 22626 | 17105 | 2.22% |
| 2025-11-03 | 71.38 | 75.54 | 5.26 | 7.48% | 70.30 | 77.73 | 50357 | 37814 | 4.93% |
| 2025-10-31 | 67.14 | 70.28 | 3.01 | 4.47% | 66.50 | 70.70 | 19155 | 13217 | 1.88% |
| 2025-10-30 | 69.06 | 67.27 | -2.97 | -4.23% | 67.17 | 69.63 | 12210 | 8333 | 1.20% |
| 2025-10-29 | 66.57 | 70.24 | 3.36 | 5.02% | 66.50 | 70.48 | 14448 | 9933 | 1.41% |
| 2025-10-28 | 67.27 | 66.88 | -1.32 | -1.94% | 66.53 | 68.48 | 8343 | 5613 | 0.82% |
| 2025-10-27 | 67.10 | 68.20 | 1.10 | 1.64% | 66.43 | 70.30 | 16378 | 11262 | 1.60% |
| 2025-10-24 | 63.15 | 67.10 | 4.11 | 6.52% | 63.15 | 67.50 | 17265 | 11410 | 1.69% |
| 2025-10-23 | 61.13 | 62.99 | 1.84 | 3.01% | 60.70 | 63.28 | 16143 | 10040 | 1.58% |
| 2025-10-22 | 61.71 | 61.15 | -0.62 | -1.00% | 60.70 | 61.96 | 6189 | 3791 | 0.61% |
| 2025-10-21 | 60.30 | 61.77 | 1.77 | 2.95% | 60.15 | 62.53 | 11150 | 6855 | 1.09% |
| 2025-10-20 | 60.18 | 60.00 | 0.41 | 0.69% | 59.21 | 61.33 | 8713 | 5249 | 0.85% |
| 2025-10-17 | 62.67 | 59.59 | -2.51 | -4.04% | 59.48 | 62.67 | 12830 | 7762 | 1.26% |
| 2025-10-16 | 63.85 | 62.10 | -1.75 | -2.74% | 61.51 | 64.40 | 12923 | 8105 | 1.27% |
| 2025-10-15 | 66.00 | 63.85 | -2.15 | -3.26% | 62.50 | 67.31 | 22942 | 14675 | 2.25% |
| 2025-10-14 | 71.60 | 66.00 | -4.15 | -5.92% | 65.79 | 72.76 | 24359 | 16791 | 2.38% |
| 2025-10-13 | 73.50 | 70.15 | -2.36 | -3.25% | 69.73 | 74.68 | 22629 | 16258 | 2.22% |
| 2025-10-10 | 73.56 | 72.51 | -1.57 | -2.12% | 71.37 | 75.80 | 20437 | 14919 | 2.00% |
| 2025-10-09 | 75.23 | 74.08 | -0.72 | -0.96% | 73.34 | 76.87 | 14910 | 11061 | 1.46% |
| 2025-09-30 | 71.88 | 74.80 | 2.92 | 4.06% | 71.88 | 75.39 | 16676 | 12340 | 1.63% |
| 2025-09-29 | 72.73 | 71.88 | -0.86 | -1.18% | 70.77 | 73.80 | 12605 | 9063 | 1.23% |
| 2025-09-26 | 72.63 | 72.74 | -0.46 | -0.63% | 72.10 | 74.98 | 12453 | 9118 | 1.22% |
| 2025-09-25 | 74.26 | 73.20 | -1.12 | -1.51% | 72.81 | 75.50 | 11128 | 8226 | 1.09% |
| 2025-09-24 | 73.50 | 74.32 | 0.12 | 0.16% | 73.11 | 75.48 | 14603 | 10839 | 1.43% |
| 2025-09-23 | 75.15 | 74.20 | -0.80 | -1.07% | 71.73 | 75.52 | 14349 | 10535 | 1.40% |
| 2025-09-22 | 76.55 | 75.00 | -0.98 | -1.29% | 73.00 | 76.65 | 14088 | 10561 | 1.38% |
| 2025-09-19 | 78.32 | 75.98 | -1.81 | -2.33% | 75.60 | 80.87 | 14600 | 11326 | 1.43% |
| 2025-09-18 | 77.86 | 77.79 | -0.79 | -1.01% | 76.37 | 80.13 | 19676 | 15409 | 1.93% |
| 2025-09-17 | 79.73 | 78.58 | 1.82 | 2.37% | 76.78 | 81.50 | 24584 | 19508 | 2.41% |
| 2025-09-16 | 73.65 | 76.76 | 4.11 | 5.66% | 72.58 | 77.25 | 24178 | 18256 | 2.37% |
| 2025-09-15 | 74.50 | 72.65 | -1.37 | -1.85% | 72.38 | 75.10 | 11864 | 8696 | 1.16% |
| 2025-09-12 | 74.76 | 74.02 | -0.68 | -0.91% | 73.63 | 75.70 | 12951 | 9669 | 1.27% |
| 2025-09-11 | 70.33 | 74.70 | 4.60 | 6.56% | 69.66 | 75.75 | 26104 | 19223 | 2.56% |
| 2025-09-10 | 70.23 | 70.10 | -0.13 | -0.19% | 68.87 | 71.17 | 9318 | 6501 | 0.91% |
| 2025-09-09 | 72.00 | 70.23 | -0.99 | -1.39% | 69.35 | 72.07 | 9209 | 6481 | 0.90% |
| 2025-09-08 | 70.02 | 71.22 | 1.24 | 1.77% | 69.12 | 71.87 | 13001 | 9188 | 1.27% |