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 | 73.00 | 70.75 | -2.32 | -3.18% | 70.60 | 73.42 | 11771 | 8407 | 1.29% |
| 2025-12-15 | 71.16 | 73.07 | 1.62 | 2.27% | 69.92 | 73.49 | 20251 | 14610 | 2.23% |
| 2025-12-12 | 69.46 | 71.45 | 2.41 | 3.49% | 67.69 | 71.45 | 19526 | 13588 | 2.15% |
| 2025-12-11 | 70.41 | 69.04 | -1.36 | -1.93% | 69.00 | 71.25 | 11221 | 7831 | 1.23% |
| 2025-12-10 | 70.99 | 70.40 | -0.40 | -0.56% | 70.25 | 72.28 | 9536 | 6792 | 1.05% |
| 2025-12-09 | 71.00 | 70.80 | 0.90 | 1.29% | 70.11 | 71.78 | 12160 | 8640 | 1.34% |
| 2025-12-08 | 74.23 | 69.90 | -4.05 | -5.48% | 69.43 | 74.48 | 26096 | 18531 | 2.87% |
| 2025-12-05 | 72.08 | 73.95 | 1.73 | 2.40% | 71.72 | 74.17 | 9831 | 7180 | 1.08% |
| 2025-12-04 | 73.30 | 72.22 | -0.34 | -0.47% | 71.60 | 73.46 | 8493 | 6159 | 0.93% |
| 2025-12-03 | 71.60 | 72.56 | 1.74 | 2.46% | 71.00 | 74.50 | 19448 | 14152 | 2.14% |
| 2025-12-02 | 70.89 | 70.82 | -1.51 | -2.09% | 70.10 | 73.50 | 11626 | 8308 | 1.28% |
| 2025-12-01 | 71.83 | 72.33 | 0.22 | 0.31% | 70.30 | 72.59 | 13312 | 9507 | 1.46% |
| 2025-11-28 | 70.38 | 72.11 | 1.58 | 2.24% | 70.38 | 72.82 | 9310 | 6673 | 1.02% |
| 2025-11-27 | 73.74 | 70.53 | -2.46 | -3.37% | 70.20 | 73.74 | 15855 | 11281 | 1.74% |
| 2025-11-26 | 70.70 | 72.99 | 2.85 | 4.06% | 69.51 | 74.58 | 18710 | 13596 | 2.06% |
| 2025-11-25 | 69.70 | 70.14 | 0.44 | 0.63% | 69.50 | 72.38 | 14263 | 10122 | 1.57% |
| 2025-11-24 | 66.14 | 69.70 | 3.10 | 4.65% | 66.14 | 71.00 | 18301 | 12567 | 2.01% |
| 2025-11-21 | 66.66 | 66.60 | -1.00 | -1.48% | 65.69 | 68.28 | 15337 | 10248 | 1.69% |
| 2025-11-20 | 69.28 | 67.60 | -1.68 | -2.42% | 66.37 | 69.81 | 18088 | 12176 | 1.99% |
| 2025-11-19 | 70.41 | 69.28 | -1.60 | -2.26% | 68.33 | 71.35 | 14258 | 9891 | 1.57% |
| 2025-11-18 | 72.40 | 70.88 | 0.13 | 0.18% | 70.32 | 72.40 | 8421 | 6006 | 0.93% |
| 2025-11-17 | 72.00 | 70.75 | -2.08 | -2.86% | 70.50 | 72.41 | 12663 | 8987 | 1.39% |
| 2025-11-14 | 73.14 | 72.83 | -0.31 | -0.42% | 70.60 | 73.44 | 14842 | 10687 | 1.63% |
| 2025-11-13 | 70.85 | 73.14 | 2.18 | 3.07% | 70.00 | 74.50 | 18150 | 13140 | 1.99% |
| 2025-11-12 | 72.19 | 70.96 | -1.26 | -1.74% | 70.20 | 72.41 | 13393 | 9510 | 1.47% |
| 2025-11-11 | 75.14 | 72.22 | -1.83 | -2.47% | 72.20 | 75.14 | 10578 | 7768 | 1.16% |
| 2025-11-10 | 72.27 | 74.05 | 1.79 | 2.48% | 72.27 | 76.28 | 20430 | 15243 | 2.25% |
| 2025-11-07 | 71.70 | 72.26 | 0.49 | 0.68% | 70.89 | 73.11 | 14402 | 10334 | 1.58% |
| 2025-11-06 | 71.84 | 71.77 | -0.08 | -0.11% | 71.11 | 73.40 | 13414 | 9633 | 1.47% |
| 2025-11-05 | 70.63 | 71.85 | -0.48 | -0.66% | 70.63 | 73.18 | 13858 | 9955 | 1.52% |
| 2025-11-04 | 75.15 | 72.33 | -3.57 | -4.70% | 71.50 | 76.98 | 18875 | 13809 | 2.07% |
| 2025-11-03 | 78.90 | 75.90 | -2.95 | -3.74% | 74.13 | 78.90 | 16705 | 12634 | 1.84% |
| 2025-10-31 | 79.18 | 78.85 | -0.33 | -0.42% | 78.08 | 82.60 | 23837 | 19164 | 2.62% |
| 2025-10-30 | 80.48 | 79.18 | -1.30 | -1.62% | 77.70 | 81.88 | 14015 | 11108 | 1.54% |
| 2025-10-29 | 78.08 | 80.48 | 2.88 | 3.71% | 76.10 | 80.80 | 11760 | 9225 | 1.29% |
| 2025-10-28 | 79.09 | 77.60 | -1.42 | -1.80% | 77.28 | 79.29 | 7614 | 5954 | 0.84% |
| 2025-10-27 | 76.70 | 79.02 | 2.61 | 3.42% | 76.37 | 81.00 | 18694 | 14832 | 2.05% |
| 2025-10-24 | 76.40 | 76.41 | 0.06 | 0.08% | 75.88 | 78.49 | 12416 | 9546 | 1.36% |
| 2025-10-23 | 79.00 | 76.35 | -2.65 | -3.35% | 75.15 | 79.00 | 10397 | 7928 | 1.14% |
| 2025-10-22 | 77.58 | 79.00 | 0.79 | 1.01% | 77.33 | 79.79 | 9262 | 7283 | 1.02% |
| 2025-10-21 | 76.82 | 78.21 | 1.39 | 1.81% | 75.58 | 79.48 | 17448 | 13577 | 1.92% |
| 2025-10-20 | 76.80 | 76.82 | -0.24 | -0.31% | 75.00 | 78.34 | 18784 | 14369 | 2.06% |
| 2025-10-17 | 77.00 | 77.06 | -0.50 | -0.64% | 75.58 | 79.87 | 17595 | 13710 | 1.93% |
| 2025-10-16 | 74.92 | 77.56 | 2.63 | 3.51% | 73.71 | 80.95 | 28461 | 22304 | 3.13% |
| 2025-10-15 | 74.99 | 74.93 | -0.09 | -0.12% | 74.00 | 76.60 | 17962 | 13464 | 1.97% |
| 2025-10-14 | 82.76 | 75.02 | -7.82 | -9.44% | 74.50 | 82.76 | 22095 | 17482 | 2.43% |
| 2025-10-13 | 78.88 | 82.84 | 2.27 | 2.82% | 77.80 | 83.70 | 20731 | 16962 | 2.28% |
| 2025-10-10 | 80.62 | 80.57 | -0.05 | -0.06% | 79.27 | 83.40 | 11872 | 9643 | 1.30% |
| 2025-10-09 | 81.18 | 80.62 | -0.28 | -0.35% | 78.49 | 82.27 | 16685 | 13352 | 1.83% |
| 2025-09-30 | 80.39 | 80.90 | 0.10 | 0.12% | 77.77 | 81.38 | 16042 | 12774 | 1.76% |
| 2025-09-29 | 82.67 | 80.80 | -2.16 | -2.60% | 79.40 | 82.67 | 21173 | 17069 | 2.33% |
| 2025-09-26 | 84.29 | 82.96 | -1.28 | -1.52% | 82.00 | 85.24 | 12780 | 10693 | 1.40% |
| 2025-09-25 | 86.97 | 84.24 | -2.12 | -2.45% | 83.98 | 87.49 | 19448 | 16650 | 2.14% |
| 2025-09-24 | 82.50 | 86.36 | 3.36 | 4.05% | 81.78 | 87.26 | 19085 | 16119 | 2.10% |
| 2025-09-23 | 84.79 | 83.00 | -0.50 | -0.60% | 80.51 | 87.65 | 26685 | 22355 | 2.93% |
| 2025-09-22 | 78.76 | 83.50 | 4.80 | 6.10% | 78.76 | 84.49 | 29190 | 24110 | 3.21% |
| 2025-09-19 | 80.00 | 78.70 | -1.02 | -1.28% | 77.25 | 81.00 | 16056 | 12580 | 1.76% |
| 2025-09-18 | 83.45 | 79.72 | -3.60 | -4.32% | 78.80 | 83.52 | 23491 | 19138 | 2.58% |
| 2025-09-17 | 78.51 | 83.32 | 4.02 | 5.07% | 78.27 | 83.68 | 22554 | 18572 | 2.48% |
| 2025-09-16 | 79.37 | 79.30 | -0.04 | -0.05% | 77.57 | 80.49 | 19883 | 15702 | 2.18% |
| 2025-09-15 | 78.00 | 79.34 | 2.24 | 2.91% | 76.00 | 80.50 | 21702 | 17035 | 2.38% |
| 2025-09-12 | 72.60 | 77.10 | 3.95 | 5.40% | 72.60 | 78.50 | 28227 | 21679 | 3.10% |
| 2025-09-11 | 72.02 | 73.15 | 0.15 | 0.21% | 71.58 | 74.66 | 15441 | 11295 | 1.70% |
| 2025-09-10 | 71.88 | 73.00 | 1.28 | 1.78% | 70.61 | 73.78 | 12047 | 8674 | 1.32% |
| 2025-09-09 | 74.07 | 71.72 | -2.35 | -3.17% | 71.18 | 74.07 | 14566 | 10545 | 1.60% |
| 2025-09-08 | 68.50 | 74.07 | 4.98 | 7.21% | 68.50 | 74.70 | 25582 | 18722 | 2.81% |