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 | 62.51 | 61.58 | -0.92 | -1.47% | 60.62 | 63.48 | 29107 | 17931 | 1.24% |
| 2025-12-15 | 62.72 | 62.50 | -2.38 | -3.67% | 61.85 | 64.01 | 36074 | 22639 | 1.54% |
| 2025-12-12 | 63.61 | 64.88 | 1.21 | 1.90% | 61.80 | 65.00 | 52069 | 33179 | 2.22% |
| 2025-12-11 | 67.15 | 63.67 | -3.48 | -5.18% | 63.38 | 67.71 | 53398 | 34716 | 2.27% |
| 2025-12-10 | 69.55 | 67.15 | -3.35 | -4.75% | 65.68 | 70.24 | 50200 | 33625 | 2.14% |
| 2025-12-09 | 69.80 | 70.50 | 1.00 | 1.44% | 68.80 | 72.70 | 59355 | 42107 | 2.53% |
| 2025-12-08 | 65.60 | 69.50 | 3.97 | 6.06% | 64.42 | 70.99 | 57365 | 39712 | 2.44% |
| 2025-12-05 | 65.10 | 65.53 | 0.63 | 0.97% | 63.40 | 66.60 | 30703 | 19961 | 1.31% |
| 2025-12-04 | 64.82 | 64.90 | 0.03 | 0.05% | 63.48 | 65.30 | 22374 | 14404 | 0.95% |
| 2025-12-03 | 64.64 | 64.87 | 0.17 | 0.26% | 63.33 | 65.80 | 29227 | 18863 | 1.24% |
| 2025-12-02 | 64.07 | 64.70 | -0.52 | -0.80% | 63.73 | 68.20 | 49261 | 32455 | 2.10% |
| 2025-12-01 | 66.48 | 65.22 | -0.85 | -1.29% | 62.70 | 66.58 | 58637 | 37687 | 2.50% |
| 2025-11-28 | 65.13 | 66.07 | 0.63 | 0.96% | 64.50 | 66.96 | 31724 | 20900 | 1.35% |
| 2025-11-27 | 66.26 | 65.44 | 0.99 | 1.54% | 65.05 | 69.85 | 65914 | 44657 | 2.81% |
| 2025-11-26 | 62.97 | 64.45 | 1.47 | 2.33% | 62.00 | 66.45 | 43381 | 28059 | 1.85% |
| 2025-11-25 | 62.99 | 62.98 | 1.00 | 1.61% | 62.00 | 66.40 | 50354 | 32400 | 2.14% |
| 2025-11-24 | 64.10 | 61.98 | -1.20 | -1.90% | 59.92 | 64.67 | 41686 | 25770 | 1.78% |
| 2025-11-21 | 63.00 | 63.18 | -2.29 | -3.50% | 62.02 | 65.49 | 33756 | 21527 | 1.44% |
| 2025-11-20 | 67.70 | 65.47 | -0.97 | -1.46% | 64.08 | 69.23 | 44696 | 29364 | 1.90% |
| 2025-11-19 | 66.44 | 66.44 | 0.06 | 0.09% | 64.68 | 68.40 | 49267 | 32823 | 2.10% |
| 2025-11-18 | 63.00 | 66.38 | 2.58 | 4.04% | 62.12 | 67.40 | 51191 | 33599 | 2.18% |
| 2025-11-17 | 64.10 | 63.80 | 0.70 | 1.11% | 63.50 | 66.48 | 31020 | 20074 | 1.32% |
| 2025-11-14 | 64.01 | 63.10 | -2.67 | -4.06% | 61.88 | 65.00 | 36815 | 23358 | 1.57% |
| 2025-11-13 | 65.16 | 65.77 | 0.61 | 0.94% | 64.23 | 67.56 | 39481 | 26001 | 1.68% |
| 2025-11-12 | 65.00 | 65.16 | -0.89 | -1.35% | 64.20 | 66.86 | 32399 | 21146 | 1.38% |
| 2025-11-11 | 66.39 | 66.05 | -0.30 | -0.45% | 65.02 | 67.49 | 32983 | 21795 | 1.40% |
| 2025-11-10 | 68.68 | 66.35 | -3.22 | -4.63% | 64.20 | 69.56 | 69966 | 46207 | 2.98% |
| 2025-11-07 | 72.12 | 69.57 | -2.95 | -4.07% | 68.38 | 72.12 | 58882 | 40866 | 2.51% |
| 2025-11-06 | 72.50 | 72.52 | 1.85 | 2.62% | 72.00 | 75.89 | 82042 | 60301 | 3.49% |
| 2025-11-05 | 63.00 | 70.67 | 6.41 | 9.98% | 63.00 | 72.67 | 88142 | 59598 | 3.75% |
| 2025-11-04 | 65.00 | 64.26 | -0.73 | -1.12% | 63.56 | 66.36 | 32611 | 21134 | 1.39% |
| 2025-11-03 | 67.48 | 64.99 | -2.43 | -3.60% | 63.02 | 67.48 | 64954 | 41856 | 2.77% |
| 2025-10-31 | 72.26 | 67.42 | -4.94 | -6.83% | 67.12 | 73.14 | 65688 | 45334 | 2.80% |
| 2025-10-30 | 77.00 | 72.36 | -7.74 | -9.66% | 72.02 | 77.70 | 76983 | 57140 | 3.28% |
| 2025-10-29 | 76.17 | 80.10 | 5.67 | 7.62% | 75.00 | 80.16 | 80673 | 62110 | 3.44% |
| 2025-10-28 | 71.78 | 74.43 | 1.68 | 2.31% | 71.02 | 77.50 | 74438 | 55785 | 3.17% |
| 2025-10-27 | 71.81 | 72.75 | 1.37 | 1.92% | 70.90 | 74.88 | 70474 | 51030 | 3.00% |
| 2025-10-24 | 69.72 | 71.38 | 3.66 | 5.40% | 68.24 | 72.00 | 45369 | 31933 | 1.93% |
| 2025-10-23 | 69.75 | 67.72 | -2.50 | -3.56% | 66.80 | 70.10 | 28999 | 19702 | 1.24% |
| 2025-10-22 | 69.50 | 70.22 | 0.07 | 0.10% | 68.08 | 72.58 | 39842 | 28218 | 1.70% |
| 2025-10-21 | 66.08 | 70.15 | 4.30 | 6.53% | 65.23 | 71.49 | 58355 | 39954 | 2.49% |
| 2025-10-20 | 67.49 | 65.85 | -0.60 | -0.90% | 64.88 | 68.88 | 46654 | 31081 | 1.99% |
| 2025-10-17 | 75.48 | 66.45 | -10.04 | -13.13% | 63.70 | 76.10 | 109754 | 73992 | 4.67% |
| 2025-10-16 | 82.50 | 76.49 | -6.51 | -7.84% | 76.00 | 82.50 | 59800 | 46695 | 2.55% |
| 2025-10-15 | 78.90 | 83.00 | 3.91 | 4.94% | 76.01 | 83.08 | 68403 | 54437 | 2.91% |
| 2025-10-14 | 82.36 | 79.09 | -2.61 | -3.19% | 78.76 | 88.60 | 72539 | 60307 | 3.09% |
| 2025-10-13 | 75.75 | 81.70 | 3.10 | 3.94% | 75.08 | 84.00 | 84308 | 68125 | 3.59% |
| 2025-10-10 | 78.00 | 78.60 | 0.00 | 0.00% | 77.05 | 82.82 | 57508 | 45971 | 2.45% |
| 2025-10-09 | 75.05 | 78.60 | 4.10 | 5.50% | 75.05 | 85.01 | 87517 | 70410 | 3.73% |
| 2025-09-30 | 73.80 | 74.50 | 2.30 | 3.19% | 71.10 | 75.70 | 56234 | 41275 | 2.40% |
| 2025-09-29 | 71.00 | 72.20 | 1.20 | 1.69% | 69.00 | 73.13 | 51953 | 36860 | 2.21% |
| 2025-09-26 | 74.30 | 71.00 | -3.77 | -5.04% | 70.95 | 75.50 | 46333 | 33495 | 1.97% |
| 2025-09-25 | 75.66 | 74.77 | -2.01 | -2.62% | 74.00 | 77.80 | 42277 | 31917 | 1.80% |
| 2025-09-24 | 75.58 | 76.78 | 0.27 | 0.35% | 73.11 | 76.99 | 54556 | 41248 | 2.32% |
| 2025-09-23 | 78.51 | 76.51 | -0.70 | -0.91% | 73.44 | 81.00 | 79304 | 61414 | 3.38% |
| 2025-09-22 | 77.34 | 77.21 | -0.79 | -1.01% | 74.00 | 78.50 | 60430 | 46513 | 2.57% |
| 2025-09-19 | 80.64 | 78.00 | -3.07 | -3.79% | 76.26 | 81.00 | 60279 | 47173 | 2.57% |
| 2025-09-18 | 73.05 | 81.07 | 7.61 | 10.36% | 72.28 | 88.00 | 115543 | 92631 | 4.92% |
| 2025-09-17 | 71.77 | 73.46 | 1.66 | 2.31% | 71.00 | 74.90 | 55317 | 40424 | 2.36% |
| 2025-09-16 | 70.79 | 71.80 | 0.32 | 0.45% | 70.40 | 74.30 | 57947 | 42032 | 2.47% |
| 2025-09-15 | 71.60 | 71.48 | -0.51 | -0.71% | 70.01 | 74.05 | 64884 | 46773 | 2.76% |
| 2025-09-12 | 70.66 | 71.99 | -0.89 | -1.22% | 70.00 | 72.70 | 69854 | 49962 | 2.98% |
| 2025-09-11 | 64.99 | 72.88 | 9.03 | 14.14% | 64.00 | 73.90 | 110973 | 78011 | 4.73% |
| 2025-09-10 | 61.91 | 63.85 | 2.14 | 3.47% | 61.61 | 65.00 | 71990 | 45633 | 3.07% |
| 2025-09-09 | 60.45 | 61.71 | 1.26 | 2.08% | 59.90 | 64.00 | 70254 | 43871 | 2.99% |
| 2025-09-08 | 65.98 | 60.45 | -3.54 | -5.53% | 59.66 | 65.98 | 90588 | 55236 | 3.86% |