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 | 71.77 | 72.78 | 0.58 | 0.80% | 68.31 | 74.00 | 60880 | 43167 | 1.99% |
| 2025-12-15 | 70.11 | 72.20 | 1.83 | 2.60% | 68.36 | 73.00 | 60451 | 42880 | 1.97% |
| 2025-12-12 | 71.27 | 70.37 | -0.52 | -0.73% | 68.02 | 71.28 | 59420 | 41289 | 1.94% |
| 2025-12-11 | 72.03 | 70.89 | -1.16 | -1.61% | 70.84 | 74.00 | 57598 | 41550 | 1.88% |
| 2025-12-10 | 68.49 | 72.05 | 3.50 | 5.11% | 68.01 | 72.10 | 53907 | 37695 | 1.76% |
| 2025-12-09 | 67.24 | 68.55 | 1.03 | 1.53% | 66.70 | 69.61 | 38600 | 26336 | 1.26% |
| 2025-12-08 | 65.98 | 67.52 | 1.29 | 1.95% | 65.61 | 68.50 | 34945 | 23547 | 1.14% |
| 2025-12-05 | 66.00 | 66.23 | 1.03 | 1.58% | 63.70 | 66.38 | 29050 | 18949 | 0.95% |
| 2025-12-04 | 65.00 | 65.20 | 0.02 | 0.03% | 63.13 | 66.36 | 36500 | 23628 | 1.19% |
| 2025-12-03 | 64.00 | 65.18 | 1.18 | 1.84% | 63.36 | 65.18 | 29786 | 19137 | 0.97% |
| 2025-12-02 | 64.85 | 64.00 | -1.42 | -2.17% | 63.78 | 65.11 | 22885 | 14678 | 0.75% |
| 2025-12-01 | 65.29 | 65.42 | 0.46 | 0.71% | 64.01 | 65.95 | 37139 | 23998 | 1.21% |
| 2025-11-28 | 64.02 | 64.96 | 0.94 | 1.47% | 63.50 | 65.58 | 26517 | 17162 | 0.87% |
| 2025-11-27 | 64.20 | 64.02 | -0.19 | -0.30% | 63.80 | 66.20 | 27052 | 17623 | 0.88% |
| 2025-11-26 | 64.40 | 64.21 | -0.46 | -0.71% | 63.69 | 65.50 | 23904 | 15462 | 0.78% |
| 2025-11-25 | 65.07 | 64.67 | -0.38 | -0.58% | 64.41 | 66.48 | 29632 | 19353 | 0.97% |
| 2025-11-24 | 63.80 | 65.05 | 1.37 | 2.15% | 63.21 | 65.36 | 26669 | 17151 | 0.87% |
| 2025-11-21 | 65.80 | 63.68 | -2.32 | -3.52% | 63.53 | 67.70 | 38574 | 25159 | 1.26% |
| 2025-11-20 | 68.00 | 66.00 | -1.10 | -1.64% | 65.83 | 68.48 | 25237 | 16875 | 0.82% |
| 2025-11-19 | 67.39 | 67.10 | -0.22 | -0.33% | 66.92 | 69.78 | 35953 | 24519 | 1.17% |
| 2025-11-18 | 66.80 | 67.32 | 1.09 | 1.65% | 65.67 | 69.02 | 37882 | 25676 | 1.24% |
| 2025-11-17 | 67.28 | 66.23 | -1.07 | -1.59% | 65.70 | 68.40 | 29078 | 19360 | 0.95% |
| 2025-11-14 | 68.26 | 67.30 | -1.30 | -1.90% | 67.00 | 69.87 | 27867 | 19022 | 0.91% |
| 2025-11-13 | 69.70 | 68.60 | -1.14 | -1.63% | 67.90 | 70.09 | 41729 | 28678 | 1.36% |
| 2025-11-12 | 69.74 | 69.74 | -0.75 | -1.06% | 68.50 | 70.70 | 26352 | 18329 | 0.86% |
| 2025-11-11 | 71.50 | 70.49 | -0.47 | -0.66% | 69.06 | 72.84 | 43696 | 30955 | 1.43% |
| 2025-11-10 | 70.22 | 70.96 | 0.46 | 0.65% | 70.07 | 71.96 | 36511 | 25896 | 1.19% |
| 2025-11-07 | 70.30 | 70.50 | -0.23 | -0.33% | 68.80 | 71.71 | 36802 | 25945 | 1.20% |
| 2025-11-06 | 68.88 | 70.73 | 2.49 | 3.65% | 68.66 | 71.49 | 46714 | 32846 | 1.53% |
| 2025-11-05 | 70.00 | 68.24 | -2.29 | -3.25% | 67.80 | 70.19 | 41477 | 28548 | 1.35% |
| 2025-11-04 | 72.30 | 70.53 | -1.77 | -2.45% | 69.86 | 72.30 | 43688 | 30910 | 1.43% |
| 2025-11-03 | 72.63 | 72.30 | -0.27 | -0.37% | 68.52 | 72.65 | 49115 | 34670 | 1.60% |
| 2025-10-31 | 72.80 | 72.57 | -0.41 | -0.56% | 71.39 | 74.00 | 51560 | 37400 | 1.68% |
| 2025-10-30 | 74.50 | 72.98 | -2.20 | -2.93% | 72.97 | 74.98 | 45384 | 33425 | 1.48% |
| 2025-10-29 | 75.61 | 75.18 | -0.43 | -0.57% | 72.98 | 76.59 | 62289 | 46274 | 2.03% |
| 2025-10-28 | 77.00 | 75.61 | -1.39 | -1.81% | 75.10 | 77.86 | 53573 | 41009 | 1.75% |
| 2025-10-27 | 74.86 | 77.00 | 4.20 | 5.77% | 74.29 | 78.60 | 94186 | 72197 | 3.08% |
| 2025-10-24 | 71.68 | 72.80 | 1.73 | 2.43% | 71.37 | 75.20 | 82615 | 60934 | 2.70% |
| 2025-10-23 | 71.58 | 71.07 | -0.94 | -1.31% | 69.72 | 71.98 | 35666 | 25125 | 1.16% |
| 2025-10-22 | 71.79 | 72.01 | -0.23 | -0.32% | 70.92 | 73.33 | 40423 | 29123 | 1.32% |
| 2025-10-21 | 72.16 | 72.24 | 0.08 | 0.11% | 71.50 | 73.50 | 60323 | 43674 | 1.97% |
| 2025-10-20 | 76.50 | 72.16 | -1.89 | -2.55% | 71.47 | 77.22 | 69068 | 50770 | 2.26% |
| 2025-10-17 | 78.60 | 74.05 | -4.86 | -6.16% | 74.05 | 78.91 | 72854 | 55099 | 2.38% |
| 2025-10-16 | 79.66 | 78.91 | -1.44 | -1.79% | 78.72 | 83.50 | 76305 | 61887 | 2.49% |
| 2025-10-15 | 82.50 | 80.35 | -5.69 | -6.61% | 78.60 | 84.56 | 93693 | 75852 | 3.06% |
| 2025-10-14 | 90.60 | 86.04 | -4.53 | -5.00% | 82.68 | 90.60 | 157497 | 135354 | 5.14% |
| 2025-10-13 | 78.40 | 90.57 | 10.77 | 13.50% | 78.20 | 91.58 | 161474 | 139740 | 5.27% |
| 2025-10-10 | 76.00 | 79.80 | 2.19 | 2.82% | 74.11 | 81.50 | 110385 | 85702 | 3.60% |
| 2025-10-09 | 74.20 | 77.61 | 3.33 | 4.48% | 72.00 | 81.28 | 133736 | 104474 | 7.55% |
| 2025-09-30 | 73.80 | 74.28 | 1.53 | 2.10% | 71.50 | 76.89 | 87591 | 65516 | 4.94% |
| 2025-09-29 | 72.50 | 72.75 | 0.97 | 1.35% | 71.00 | 73.60 | 65925 | 47820 | 3.72% |
| 2025-09-26 | 74.50 | 71.78 | -2.92 | -3.91% | 71.67 | 76.11 | 110856 | 81521 | 6.26% |
| 2025-09-25 | 71.90 | 74.70 | 2.34 | 3.23% | 69.69 | 77.33 | 153622 | 112207 | 8.67% |
| 2025-09-24 | 65.00 | 72.36 | 7.36 | 11.32% | 64.35 | 73.57 | 180617 | 126057 | 10.19% |
| 2025-09-23 | 65.55 | 65.00 | 0.07 | 0.11% | 61.00 | 65.90 | 78738 | 50117 | 4.44% |
| 2025-09-22 | 64.00 | 64.93 | 0.76 | 1.18% | 63.12 | 65.88 | 62345 | 40340 | 3.52% |
| 2025-09-19 | 63.55 | 64.17 | 0.41 | 0.64% | 63.50 | 66.55 | 71457 | 46436 | 4.03% |
| 2025-09-18 | 61.70 | 63.76 | 1.86 | 3.00% | 61.63 | 66.51 | 124554 | 80165 | 7.03% |
| 2025-09-17 | 59.50 | 61.90 | 0.45 | 0.73% | 59.32 | 63.33 | 88269 | 54708 | 4.98% |
| 2025-09-16 | 60.94 | 61.45 | 0.33 | 0.54% | 60.63 | 62.18 | 40727 | 25037 | 2.30% |
| 2025-09-15 | 62.59 | 61.12 | -0.21 | -0.34% | 61.12 | 63.18 | 40471 | 25032 | 2.28% |
| 2025-09-12 | 61.92 | 61.33 | -0.70 | -1.13% | 61.33 | 63.78 | 49585 | 30939 | 2.80% |
| 2025-09-11 | 60.12 | 62.03 | 2.00 | 3.33% | 59.20 | 62.49 | 53220 | 32610 | 3.00% |
| 2025-09-10 | 60.30 | 60.03 | -0.10 | -0.17% | 59.50 | 60.99 | 39173 | 23550 | 2.21% |
| 2025-09-09 | 61.79 | 60.13 | -2.39 | -3.82% | 59.73 | 62.18 | 44954 | 27330 | 2.54% |
| 2025-09-08 | 63.01 | 62.52 | -0.56 | -0.89% | 60.89 | 63.38 | 57257 | 35598 | 3.23% |