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 | 66.86 | 66.86 | 0.01 | 0.01% | 64.60 | 68.25 | 14647 | 9710 | 1.75% |
| 2025-12-15 | 65.37 | 66.85 | 2.05 | 3.16% | 65.37 | 68.47 | 20087 | 13499 | 2.40% |
| 2025-12-12 | 65.60 | 64.80 | -0.80 | -1.22% | 64.50 | 66.08 | 9120 | 5932 | 1.09% |
| 2025-12-11 | 65.00 | 65.60 | -0.07 | -0.11% | 64.00 | 66.53 | 10588 | 6879 | 1.26% |
| 2025-12-10 | 66.46 | 65.67 | -0.99 | -1.49% | 65.02 | 66.46 | 10754 | 7067 | 1.28% |
| 2025-12-09 | 68.05 | 66.66 | -1.33 | -1.96% | 66.60 | 68.05 | 8892 | 5951 | 1.06% |
| 2025-12-08 | 68.00 | 67.99 | 0.01 | 0.01% | 67.10 | 68.56 | 7316 | 4955 | 0.87% |
| 2025-12-05 | 68.94 | 67.98 | -0.53 | -0.77% | 67.10 | 68.94 | 8202 | 5547 | 0.98% |
| 2025-12-04 | 69.45 | 68.51 | -0.88 | -1.27% | 68.12 | 69.45 | 6379 | 4385 | 0.76% |
| 2025-12-03 | 67.56 | 69.39 | 1.74 | 2.57% | 67.10 | 70.50 | 14513 | 10033 | 1.73% |
| 2025-12-02 | 66.80 | 67.65 | 0.49 | 0.73% | 66.80 | 68.14 | 8772 | 5904 | 1.05% |
| 2025-12-01 | 70.00 | 67.16 | -3.29 | -4.67% | 66.99 | 70.18 | 22751 | 15459 | 2.71% |
| 2025-11-28 | 69.75 | 70.45 | 0.70 | 1.00% | 69.10 | 70.99 | 10079 | 7049 | 1.20% |
| 2025-11-27 | 69.81 | 69.75 | -0.07 | -0.10% | 69.23 | 70.32 | 10693 | 7471 | 1.27% |
| 2025-11-26 | 67.40 | 69.82 | 2.71 | 4.04% | 66.61 | 70.76 | 21544 | 15005 | 2.57% |
| 2025-11-25 | 68.06 | 67.11 | 0.71 | 1.07% | 65.92 | 68.14 | 15857 | 10607 | 1.89% |
| 2025-11-24 | 62.00 | 66.40 | 4.40 | 7.10% | 62.00 | 66.80 | 19805 | 13007 | 2.36% |
| 2025-11-21 | 63.36 | 62.00 | -1.59 | -2.50% | 61.90 | 64.13 | 14168 | 8933 | 1.69% |
| 2025-11-20 | 63.11 | 63.59 | 0.14 | 0.22% | 62.61 | 64.97 | 19293 | 12307 | 2.30% |
| 2025-11-19 | 59.70 | 63.45 | 3.45 | 5.75% | 58.52 | 65.45 | 39369 | 24242 | 4.69% |
| 2025-11-18 | 64.07 | 60.00 | -4.07 | -6.35% | 58.94 | 64.07 | 50919 | 30994 | 6.07% |
| 2025-11-17 | 74.54 | 64.07 | -11.01 | -14.66% | 64.00 | 75.30 | 58814 | 40310 | 7.01% |
| 2025-11-14 | 76.41 | 75.08 | -1.33 | -1.74% | 75.00 | 76.79 | 11193 | 8477 | 1.33% |
| 2025-11-13 | 76.39 | 76.41 | -0.04 | -0.05% | 75.15 | 77.12 | 11095 | 8415 | 1.32% |
| 2025-11-12 | 76.14 | 76.45 | 0.31 | 0.41% | 74.72 | 77.30 | 15367 | 11671 | 1.83% |
| 2025-11-11 | 77.40 | 76.14 | -1.28 | -1.65% | 75.67 | 77.54 | 11375 | 8677 | 1.36% |
| 2025-11-10 | 78.60 | 77.42 | -1.16 | -1.48% | 76.73 | 78.60 | 14864 | 11518 | 1.77% |
| 2025-11-07 | 76.30 | 78.58 | 2.40 | 3.15% | 75.16 | 79.68 | 25235 | 19676 | 3.01% |
| 2025-11-06 | 76.70 | 76.18 | -0.79 | -1.03% | 76.11 | 79.00 | 11218 | 8633 | 1.34% |
| 2025-11-05 | 74.50 | 76.97 | 1.15 | 1.52% | 74.50 | 77.10 | 12845 | 9739 | 1.53% |
| 2025-11-04 | 77.70 | 75.82 | -1.95 | -2.51% | 75.66 | 78.08 | 12353 | 9499 | 1.47% |
| 2025-11-03 | 78.35 | 77.77 | 0.68 | 0.88% | 75.64 | 78.35 | 16582 | 12800 | 1.98% |
| 2025-10-31 | 74.15 | 77.09 | 2.97 | 4.01% | 72.49 | 78.39 | 21704 | 16544 | 2.59% |
| 2025-10-30 | 76.44 | 74.12 | -3.16 | -4.09% | 73.90 | 78.00 | 26310 | 19859 | 3.14% |
| 2025-10-29 | 78.35 | 77.28 | -1.17 | -1.49% | 75.92 | 79.73 | 19977 | 15403 | 2.38% |
| 2025-10-28 | 78.00 | 78.45 | -0.30 | -0.38% | 77.20 | 80.30 | 18176 | 14323 | 2.17% |
| 2025-10-27 | 77.62 | 78.75 | 1.45 | 1.88% | 76.84 | 79.57 | 24103 | 18954 | 2.87% |
| 2025-10-24 | 76.22 | 77.30 | 1.92 | 2.55% | 75.62 | 79.57 | 30425 | 23714 | 3.63% |
| 2025-10-23 | 70.69 | 75.38 | 4.98 | 7.07% | 69.94 | 75.50 | 37669 | 27341 | 4.49% |
| 2025-10-22 | 71.18 | 70.40 | -0.60 | -0.85% | 69.68 | 71.72 | 21549 | 15158 | 2.57% |
| 2025-10-21 | 70.45 | 71.00 | 0.39 | 0.55% | 70.12 | 71.58 | 22405 | 15876 | 2.67% |
| 2025-10-20 | 68.98 | 70.61 | 2.11 | 3.08% | 68.50 | 70.90 | 24674 | 17281 | 2.94% |
| 2025-10-17 | 70.02 | 68.50 | -1.09 | -1.57% | 68.50 | 70.11 | 11058 | 7647 | 1.32% |
| 2025-10-16 | 70.00 | 69.59 | -0.68 | -0.97% | 68.90 | 71.80 | 15480 | 10859 | 1.85% |
| 2025-10-15 | 68.98 | 70.27 | 1.97 | 2.88% | 67.84 | 70.94 | 18376 | 12854 | 2.19% |
| 2025-10-14 | 68.00 | 68.30 | 0.18 | 0.26% | 68.00 | 70.22 | 18469 | 12797 | 2.20% |
| 2025-10-13 | 66.00 | 68.12 | 0.02 | 0.03% | 65.50 | 68.35 | 22249 | 14869 | 2.65% |
| 2025-10-10 | 68.22 | 68.10 | -0.92 | -1.33% | 67.90 | 69.62 | 15709 | 10746 | 1.87% |
| 2025-10-09 | 64.54 | 69.02 | 4.72 | 7.34% | 64.54 | 69.69 | 29930 | 20257 | 3.57% |
| 2025-09-30 | 63.90 | 64.30 | 0.40 | 0.63% | 63.06 | 64.42 | 10946 | 6982 | 1.31% |
| 2025-09-29 | 63.76 | 63.90 | 0.56 | 0.88% | 63.00 | 64.98 | 14893 | 9505 | 1.78% |
| 2025-09-26 | 65.38 | 63.34 | -2.04 | -3.12% | 63.34 | 65.80 | 14305 | 9219 | 1.71% |
| 2025-09-25 | 65.50 | 65.38 | -0.22 | -0.34% | 65.10 | 66.40 | 12498 | 8193 | 1.49% |
| 2025-09-24 | 65.00 | 65.60 | 0.30 | 0.46% | 64.79 | 66.34 | 12612 | 8275 | 1.50% |
| 2025-09-23 | 65.34 | 65.30 | -0.25 | -0.38% | 63.10 | 66.32 | 20240 | 13029 | 2.41% |
| 2025-09-22 | 67.71 | 65.55 | -2.04 | -3.02% | 65.01 | 67.71 | 23079 | 15178 | 2.75% |
| 2025-09-19 | 67.60 | 67.59 | 0.45 | 0.67% | 66.60 | 68.99 | 17338 | 11742 | 2.07% |
| 2025-09-18 | 70.00 | 67.14 | -2.84 | -4.06% | 66.45 | 70.90 | 31898 | 21912 | 3.80% |
| 2025-09-17 | 69.16 | 69.98 | -0.45 | -0.64% | 69.16 | 73.25 | 27490 | 19563 | 3.28% |
| 2025-09-16 | 70.58 | 70.43 | -0.15 | -0.21% | 69.63 | 72.85 | 23592 | 16646 | 2.81% |
| 2025-09-15 | 68.00 | 70.58 | 1.69 | 2.45% | 66.79 | 72.14 | 41776 | 29020 | 4.98% |
| 2025-09-12 | 63.26 | 68.89 | 6.11 | 9.73% | 63.00 | 69.90 | 55069 | 36526 | 6.57% |
| 2025-09-11 | 61.90 | 62.78 | 0.98 | 1.59% | 59.20 | 62.98 | 33149 | 20312 | 3.95% |
| 2025-09-10 | 64.10 | 65.20 | 1.11 | 1.73% | 63.71 | 66.57 | 29281 | 19093 | 3.49% |
| 2025-09-09 | 66.00 | 64.09 | -1.43 | -2.18% | 63.96 | 66.99 | 25537 | 16588 | 3.04% |
| 2025-09-08 | 64.01 | 65.52 | 0.89 | 1.38% | 63.50 | 65.63 | 24602 | 15842 | 2.93% |