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 | 68.01 | 65.21 | -3.79 | -5.49% | 65.10 | 69.14 | 17811 | 11765 | 2.43% |
| 2025-12-15 | 73.39 | 69.00 | -4.41 | -6.01% | 68.01 | 73.39 | 26464 | 18397 | 3.61% |
| 2025-12-12 | 69.61 | 73.41 | 3.76 | 5.40% | 68.89 | 73.41 | 26825 | 19132 | 3.66% |
| 2025-12-11 | 71.99 | 69.65 | -1.89 | -2.64% | 69.50 | 72.60 | 19969 | 14126 | 2.72% |
| 2025-12-10 | 75.01 | 71.54 | -3.46 | -4.61% | 71.24 | 75.01 | 23182 | 16914 | 3.16% |
| 2025-12-09 | 72.93 | 75.00 | 4.05 | 5.71% | 72.10 | 76.08 | 40323 | 29901 | 5.50% |
| 2025-12-08 | 64.08 | 70.95 | 6.68 | 10.39% | 64.00 | 71.50 | 52248 | 35992 | 7.13% |
| 2025-12-05 | 63.51 | 64.27 | -1.91 | -2.89% | 60.26 | 64.80 | 31081 | 19540 | 4.24% |
| 2025-12-04 | 68.88 | 66.18 | 2.04 | 3.18% | 65.80 | 73.60 | 50938 | 35341 | 6.95% |
| 2025-12-03 | 66.78 | 64.14 | -3.22 | -4.78% | 63.09 | 67.60 | 19171 | 12391 | 2.61% |
| 2025-12-02 | 63.50 | 67.36 | 3.41 | 5.33% | 63.50 | 67.70 | 29663 | 19746 | 4.05% |
| 2025-12-01 | 65.00 | 63.95 | -0.45 | -0.70% | 63.68 | 66.40 | 11583 | 7518 | 1.58% |
| 2025-11-28 | 65.98 | 64.40 | -2.08 | -3.13% | 64.20 | 67.00 | 11764 | 7654 | 1.60% |
| 2025-11-27 | 63.07 | 66.48 | 2.78 | 4.36% | 63.07 | 67.50 | 18133 | 11818 | 2.47% |
| 2025-11-26 | 66.10 | 63.70 | -3.20 | -4.78% | 63.00 | 67.32 | 23277 | 15057 | 3.17% |
| 2025-11-25 | 67.98 | 66.90 | -1.22 | -1.79% | 66.58 | 70.50 | 21688 | 14899 | 2.96% |
| 2025-11-24 | 65.20 | 68.12 | 4.02 | 6.27% | 62.11 | 69.00 | 20892 | 13640 | 2.85% |
| 2025-11-21 | 65.60 | 64.10 | -2.49 | -3.74% | 63.87 | 66.40 | 12728 | 8264 | 1.74% |
| 2025-11-20 | 67.80 | 66.59 | -1.00 | -1.48% | 66.42 | 69.11 | 9894 | 6650 | 1.35% |
| 2025-11-19 | 70.00 | 67.59 | -0.94 | -1.37% | 67.13 | 70.00 | 10392 | 7054 | 1.42% |
| 2025-11-18 | 68.85 | 68.53 | -0.50 | -0.72% | 67.00 | 70.50 | 15320 | 10524 | 2.09% |
| 2025-11-17 | 67.49 | 69.03 | -1.87 | -2.64% | 67.49 | 71.87 | 20364 | 14161 | 2.78% |
| 2025-11-14 | 76.73 | 70.90 | -6.80 | -8.75% | 70.80 | 76.97 | 34151 | 24978 | 4.66% |
| 2025-11-13 | 80.86 | 77.70 | -1.31 | -1.66% | 76.48 | 82.00 | 35455 | 27922 | 4.84% |
| 2025-11-12 | 77.58 | 79.01 | 1.59 | 2.05% | 76.28 | 80.60 | 27733 | 21762 | 3.78% |
| 2025-11-11 | 74.57 | 77.42 | 3.32 | 4.48% | 74.11 | 79.50 | 42765 | 33256 | 5.83% |
| 2025-11-10 | 72.60 | 74.10 | 3.15 | 4.44% | 71.11 | 75.49 | 24948 | 18398 | 3.40% |
| 2025-11-07 | 71.20 | 70.95 | -0.39 | -0.55% | 68.88 | 71.56 | 17146 | 12010 | 2.34% |
| 2025-11-06 | 72.07 | 71.34 | -0.29 | -0.40% | 70.50 | 73.91 | 16945 | 12147 | 2.31% |
| 2025-11-05 | 71.90 | 71.63 | -2.25 | -3.05% | 70.38 | 73.18 | 17389 | 12473 | 2.37% |
| 2025-11-04 | 76.00 | 73.88 | -2.83 | -3.69% | 72.35 | 76.32 | 22415 | 16569 | 3.06% |
| 2025-11-03 | 75.21 | 76.71 | 2.22 | 2.98% | 73.51 | 77.95 | 28886 | 21947 | 3.94% |
| 2025-10-31 | 69.80 | 74.49 | 4.65 | 6.66% | 69.51 | 76.56 | 34391 | 25433 | 4.69% |
| 2025-10-30 | 71.36 | 69.84 | -1.52 | -2.13% | 69.80 | 74.00 | 24316 | 17363 | 3.32% |
| 2025-10-29 | 70.51 | 71.36 | 0.77 | 1.09% | 69.36 | 71.50 | 14130 | 9941 | 1.93% |
| 2025-10-28 | 71.30 | 70.59 | -0.04 | -0.06% | 69.80 | 72.66 | 17605 | 12533 | 2.40% |
| 2025-10-27 | 73.00 | 70.63 | -2.37 | -3.25% | 69.00 | 73.50 | 30280 | 21398 | 4.13% |
| 2025-10-24 | 73.81 | 73.00 | -0.95 | -1.28% | 72.50 | 76.24 | 19424 | 14397 | 2.65% |
| 2025-10-23 | 77.88 | 73.95 | -2.63 | -3.43% | 73.35 | 78.88 | 21311 | 16153 | 2.91% |
| 2025-10-22 | 74.45 | 76.58 | 1.38 | 1.84% | 73.71 | 77.49 | 30687 | 23354 | 4.19% |
| 2025-10-21 | 71.00 | 75.20 | 2.86 | 3.95% | 71.00 | 75.44 | 37911 | 27793 | 5.17% |
| 2025-10-20 | 71.90 | 72.34 | 5.56 | 8.33% | 71.00 | 78.70 | 62264 | 46483 | 8.49% |
| 2025-10-17 | 66.88 | 66.78 | -0.17 | -0.25% | 66.61 | 69.20 | 23884 | 16243 | 3.26% |
| 2025-10-16 | 68.00 | 66.95 | -2.35 | -3.39% | 65.00 | 69.33 | 31560 | 20980 | 4.30% |
| 2025-10-15 | 68.00 | 69.30 | 1.60 | 2.36% | 66.52 | 69.80 | 21462 | 14668 | 2.93% |
| 2025-10-14 | 68.97 | 67.70 | -1.53 | -2.21% | 66.15 | 71.30 | 26319 | 17851 | 3.59% |
| 2025-10-13 | 67.00 | 69.23 | -1.77 | -2.49% | 66.00 | 71.27 | 20444 | 14145 | 2.79% |
| 2025-10-10 | 72.58 | 71.00 | -3.28 | -4.42% | 69.76 | 74.63 | 29606 | 21351 | 4.04% |
| 2025-10-09 | 77.00 | 74.28 | -3.07 | -3.97% | 72.00 | 77.12 | 40383 | 29934 | 5.51% |
| 2025-09-30 | 78.99 | 77.35 | -1.78 | -2.25% | 76.34 | 82.15 | 25401 | 19871 | 3.46% |
| 2025-09-29 | 75.98 | 79.13 | 3.13 | 4.12% | 74.38 | 80.39 | 31070 | 24420 | 4.24% |
| 2025-09-26 | 83.18 | 76.00 | -9.06 | -10.65% | 75.00 | 83.20 | 50323 | 39309 | 6.86% |
| 2025-09-25 | 86.09 | 85.06 | -1.74 | -2.00% | 84.75 | 89.99 | 36327 | 31696 | 4.95% |
| 2025-09-24 | 83.55 | 86.80 | 3.00 | 3.58% | 81.66 | 89.49 | 36632 | 31591 | 5.00% |
| 2025-09-23 | 82.06 | 83.80 | 3.38 | 4.20% | 79.05 | 85.00 | 29435 | 24150 | 4.01% |
| 2025-09-22 | 78.41 | 80.42 | 1.73 | 2.20% | 78.13 | 81.05 | 20937 | 16732 | 2.86% |
| 2025-09-19 | 79.10 | 78.69 | -0.34 | -0.43% | 77.11 | 81.79 | 21795 | 17248 | 2.97% |
| 2025-09-18 | 83.00 | 79.03 | -4.00 | -4.82% | 77.77 | 83.10 | 47560 | 38288 | 6.49% |
| 2025-09-17 | 83.10 | 83.03 | -0.82 | -0.98% | 80.52 | 86.00 | 34683 | 28759 | 4.73% |
| 2025-09-16 | 84.66 | 83.85 | 0.07 | 0.08% | 81.60 | 84.66 | 22105 | 18395 | 3.02% |
| 2025-09-15 | 77.50 | 83.78 | 5.48 | 7.00% | 76.98 | 85.38 | 56340 | 46332 | 7.68% |
| 2025-09-12 | 77.01 | 78.30 | 2.04 | 2.68% | 75.30 | 80.50 | 29612 | 23182 | 4.04% |
| 2025-09-11 | 76.18 | 76.26 | -0.74 | -0.96% | 74.58 | 77.44 | 29540 | 22415 | 4.03% |
| 2025-09-10 | 72.00 | 77.00 | 4.91 | 6.81% | 72.00 | 79.83 | 43830 | 33823 | 5.98% |
| 2025-09-09 | 69.50 | 72.09 | 1.19 | 1.68% | 69.29 | 73.50 | 27994 | 20084 | 3.82% |
| 2025-09-08 | 66.00 | 70.90 | 4.15 | 6.22% | 65.55 | 71.50 | 33156 | 22763 | 4.52% |