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 | 61.39 | 61.10 | -0.46 | -0.75% | 60.86 | 61.50 | 1406 | 859 | 0.65% |
| 2025-12-15 | 62.28 | 61.56 | -0.63 | -1.01% | 61.40 | 62.28 | 1555 | 959 | 0.71% |
| 2025-12-12 | 61.75 | 62.19 | 0.21 | 0.34% | 61.63 | 62.24 | 1837 | 1138 | 0.84% |
| 2025-12-11 | 62.60 | 61.98 | -0.69 | -1.10% | 61.85 | 62.76 | 2219 | 1376 | 1.02% |
| 2025-12-10 | 62.91 | 62.67 | -0.27 | -0.43% | 62.15 | 62.97 | 2109 | 1317 | 0.97% |
| 2025-12-09 | 62.88 | 62.94 | -0.20 | -0.32% | 62.76 | 63.14 | 1636 | 1029 | 0.75% |
| 2025-12-08 | 62.74 | 63.14 | 0.35 | 0.56% | 62.60 | 63.17 | 2238 | 1407 | 1.03% |
| 2025-12-05 | 62.48 | 62.79 | 0.31 | 0.50% | 62.05 | 62.81 | 2631 | 1644 | 1.21% |
| 2025-12-04 | 63.47 | 62.48 | -0.89 | -1.40% | 62.48 | 63.47 | 2357 | 1479 | 1.08% |
| 2025-12-03 | 63.80 | 63.37 | -0.36 | -0.56% | 63.20 | 64.10 | 2420 | 1537 | 1.11% |
| 2025-12-02 | 64.51 | 63.73 | -0.88 | -1.36% | 63.72 | 64.54 | 2706 | 1733 | 1.24% |
| 2025-12-01 | 64.66 | 64.61 | 0.05 | 0.08% | 64.37 | 65.00 | 2608 | 1686 | 1.20% |
| 2025-11-28 | 64.51 | 64.56 | -0.02 | -0.03% | 64.20 | 64.85 | 1880 | 1215 | 0.86% |
| 2025-11-27 | 63.87 | 64.58 | 0.43 | 0.67% | 63.80 | 64.80 | 1721 | 1107 | 0.79% |
| 2025-11-26 | 64.48 | 64.15 | -0.45 | -0.70% | 64.11 | 65.35 | 2799 | 1809 | 1.28% |
| 2025-11-25 | 64.56 | 64.60 | 0.14 | 0.22% | 64.22 | 65.00 | 2680 | 1736 | 1.23% |
| 2025-11-24 | 63.92 | 64.46 | 0.56 | 0.88% | 63.60 | 64.60 | 2247 | 1440 | 1.03% |
| 2025-11-21 | 65.50 | 63.90 | -1.99 | -3.02% | 63.52 | 65.97 | 3958 | 2543 | 1.82% |
| 2025-11-20 | 66.11 | 65.89 | -0.14 | -0.21% | 65.36 | 66.28 | 2554 | 1681 | 1.17% |
| 2025-11-19 | 67.39 | 66.03 | -1.26 | -1.87% | 65.97 | 67.48 | 3735 | 2482 | 1.71% |
| 2025-11-18 | 67.28 | 67.29 | 0.11 | 0.16% | 67.01 | 67.67 | 3053 | 2055 | 1.40% |
| 2025-11-17 | 68.26 | 67.18 | -0.98 | -1.44% | 67.10 | 68.26 | 4069 | 2746 | 1.87% |
| 2025-11-14 | 67.37 | 68.16 | 0.25 | 0.37% | 67.37 | 68.82 | 3349 | 2286 | 1.54% |
| 2025-11-13 | 67.98 | 67.91 | -0.07 | -0.10% | 67.00 | 68.38 | 4708 | 3193 | 2.16% |
| 2025-11-12 | 68.48 | 67.98 | -0.50 | -0.73% | 67.63 | 68.58 | 4162 | 2829 | 1.91% |
| 2025-11-11 | 68.14 | 68.48 | 0.34 | 0.50% | 67.85 | 69.16 | 4211 | 2890 | 1.93% |
| 2025-11-10 | 68.20 | 68.14 | -0.06 | -0.09% | 67.89 | 68.66 | 3654 | 2494 | 1.68% |
| 2025-11-07 | 68.08 | 68.20 | 0.24 | 0.35% | 67.73 | 68.48 | 3060 | 2082 | 1.40% |
| 2025-11-06 | 67.51 | 67.96 | 0.45 | 0.67% | 67.31 | 68.39 | 4467 | 3041 | 2.05% |
| 2025-11-05 | 66.70 | 67.51 | 0.60 | 0.90% | 66.50 | 67.67 | 2889 | 1941 | 1.33% |
| 2025-11-04 | 67.50 | 66.91 | -0.22 | -0.33% | 66.42 | 67.50 | 2350 | 1571 | 1.08% |
| 2025-11-03 | 67.42 | 67.13 | 0.25 | 0.37% | 66.79 | 67.50 | 2820 | 1893 | 1.29% |
| 2025-10-31 | 65.00 | 66.88 | 1.67 | 2.56% | 65.00 | 67.25 | 5768 | 3839 | 2.65% |
| 2025-10-30 | 65.61 | 65.21 | -0.47 | -0.72% | 65.08 | 66.29 | 2659 | 1735 | 1.22% |
| 2025-10-29 | 66.16 | 65.68 | -0.63 | -0.95% | 65.43 | 66.25 | 2456 | 1614 | 1.13% |
| 2025-10-28 | 65.95 | 66.31 | 0.29 | 0.44% | 65.78 | 66.62 | 2359 | 1566 | 1.08% |
| 2025-10-27 | 66.38 | 66.02 | 0.25 | 0.38% | 65.78 | 66.38 | 2804 | 1853 | 1.29% |
| 2025-10-24 | 65.49 | 65.77 | 0.54 | 0.83% | 65.23 | 65.88 | 2720 | 1783 | 1.25% |
| 2025-10-23 | 65.77 | 65.23 | -0.48 | -0.73% | 64.51 | 65.77 | 2565 | 1667 | 1.18% |
| 2025-10-22 | 65.12 | 65.71 | 0.26 | 0.40% | 65.12 | 65.82 | 2382 | 1562 | 1.09% |
| 2025-10-21 | 64.90 | 65.45 | 0.67 | 1.03% | 64.88 | 65.63 | 1953 | 1275 | 0.90% |
| 2025-10-20 | 64.39 | 64.78 | 0.40 | 0.62% | 64.39 | 65.36 | 2104 | 1365 | 0.97% |
| 2025-10-17 | 65.83 | 64.38 | -1.48 | -2.25% | 64.30 | 65.86 | 3590 | 2334 | 1.65% |
| 2025-10-16 | 66.79 | 65.86 | -0.94 | -1.41% | 65.71 | 66.80 | 2904 | 1921 | 1.33% |
| 2025-10-15 | 66.41 | 66.80 | 0.40 | 0.60% | 66.06 | 67.77 | 4552 | 3042 | 2.09% |
| 2025-10-14 | 66.13 | 66.40 | 0.59 | 0.90% | 65.90 | 66.98 | 5080 | 3379 | 2.33% |
| 2025-10-13 | 65.00 | 65.81 | 0.15 | 0.23% | 64.70 | 65.95 | 2380 | 1556 | 1.09% |
| 2025-10-10 | 65.57 | 65.66 | -0.03 | -0.05% | 65.50 | 66.46 | 3131 | 2063 | 1.44% |
| 2025-10-09 | 66.01 | 65.69 | -0.10 | -0.15% | 65.55 | 66.20 | 2847 | 1871 | 1.31% |
| 2025-09-30 | 65.38 | 65.79 | 0.82 | 1.26% | 64.98 | 66.09 | 2906 | 1907 | 1.33% |
| 2025-09-29 | 65.00 | 64.97 | 0.10 | 0.15% | 63.80 | 65.19 | 2204 | 1425 | 1.01% |
| 2025-09-26 | 65.35 | 64.87 | -0.38 | -0.58% | 64.59 | 65.71 | 2177 | 1415 | 1.00% |
| 2025-09-25 | 65.47 | 65.25 | -0.23 | -0.35% | 65.10 | 66.04 | 2104 | 1378 | 0.97% |
| 2025-09-24 | 64.43 | 65.48 | 1.17 | 1.82% | 63.88 | 65.50 | 3343 | 2170 | 1.53% |
| 2025-09-23 | 65.49 | 64.31 | -0.94 | -1.44% | 63.01 | 66.00 | 3640 | 2331 | 1.67% |
| 2025-09-22 | 65.75 | 65.25 | -0.50 | -0.76% | 64.90 | 66.37 | 3917 | 2557 | 1.80% |
| 2025-09-19 | 65.80 | 65.75 | -0.13 | -0.20% | 65.30 | 66.34 | 4117 | 2701 | 1.89% |
| 2025-09-18 | 67.07 | 65.88 | -1.22 | -1.82% | 65.60 | 67.41 | 5056 | 3363 | 2.32% |
| 2025-09-17 | 67.40 | 67.10 | -0.52 | -0.77% | 66.93 | 67.62 | 3989 | 2679 | 1.83% |
| 2025-09-16 | 67.20 | 67.62 | 0.31 | 0.46% | 67.20 | 68.38 | 5095 | 3444 | 2.34% |
| 2025-09-15 | 67.55 | 67.31 | -0.66 | -0.97% | 67.11 | 68.14 | 3784 | 2553 | 1.74% |
| 2025-09-12 | 68.08 | 67.97 | 0.04 | 0.06% | 67.67 | 68.54 | 3882 | 2640 | 1.78% |
| 2025-09-11 | 67.00 | 67.93 | 0.73 | 1.09% | 66.53 | 68.13 | 3892 | 2627 | 1.79% |
| 2025-09-10 | 67.74 | 67.20 | -0.11 | -0.16% | 66.73 | 68.17 | 2939 | 1980 | 1.35% |
| 2025-09-09 | 68.43 | 67.31 | -1.22 | -1.78% | 66.91 | 68.83 | 4570 | 3092 | 2.10% |
| 2025-09-08 | 67.32 | 68.53 | 1.24 | 1.84% | 67.07 | 68.65 | 4784 | 3256 | 2.20% |