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 | 72.96 | 75.78 | 1.61 | 2.17% | 72.18 | 76.87 | 19883 | 14873 | 4.19% |
| 2025-12-15 | 74.89 | 74.17 | -1.81 | -2.38% | 73.88 | 76.37 | 15528 | 11647 | 3.27% |
| 2025-12-12 | 75.78 | 75.98 | -0.57 | -0.74% | 73.59 | 77.00 | 22975 | 17280 | 4.84% |
| 2025-12-11 | 79.20 | 76.55 | -4.70 | -5.78% | 76.00 | 80.96 | 29332 | 22765 | 6.19% |
| 2025-12-10 | 79.00 | 81.25 | 2.05 | 2.59% | 77.35 | 82.80 | 35243 | 28236 | 7.43% |
| 2025-12-09 | 73.02 | 79.20 | 6.77 | 9.35% | 72.24 | 80.11 | 41053 | 31966 | 8.66% |
| 2025-12-08 | 71.15 | 72.43 | 1.68 | 2.37% | 70.62 | 73.00 | 11250 | 8107 | 2.37% |
| 2025-12-05 | 71.08 | 70.75 | 0.65 | 0.93% | 68.96 | 71.96 | 22552 | 15809 | 4.76% |
| 2025-12-04 | 70.35 | 70.10 | -0.60 | -0.85% | 69.00 | 71.00 | 8624 | 6017 | 1.82% |
| 2025-12-03 | 73.32 | 70.70 | -1.76 | -2.43% | 70.02 | 73.32 | 10307 | 7333 | 2.17% |
| 2025-12-02 | 74.61 | 72.46 | -2.15 | -2.88% | 72.10 | 74.91 | 8357 | 6117 | 1.76% |
| 2025-12-01 | 75.71 | 74.61 | -1.10 | -1.45% | 72.72 | 76.68 | 11942 | 8870 | 2.52% |
| 2025-11-28 | 73.16 | 75.71 | 0.91 | 1.22% | 73.16 | 76.37 | 16546 | 12446 | 3.49% |
| 2025-11-27 | 73.28 | 74.80 | 1.52 | 2.07% | 73.00 | 76.76 | 19244 | 14498 | 4.06% |
| 2025-11-26 | 72.60 | 73.28 | 0.30 | 0.41% | 71.26 | 73.66 | 13231 | 9632 | 2.79% |
| 2025-11-25 | 69.30 | 72.98 | 4.65 | 6.81% | 68.55 | 74.40 | 22413 | 16243 | 4.73% |
| 2025-11-24 | 67.07 | 68.33 | 1.59 | 2.38% | 66.00 | 69.00 | 12596 | 8534 | 2.66% |
| 2025-11-21 | 68.00 | 66.74 | -2.83 | -4.07% | 66.58 | 70.50 | 13499 | 9134 | 2.85% |
| 2025-11-20 | 69.93 | 69.57 | 0.33 | 0.48% | 68.89 | 71.81 | 13672 | 9550 | 2.88% |
| 2025-11-19 | 71.90 | 69.24 | -2.66 | -3.70% | 69.00 | 72.78 | 11731 | 8205 | 2.47% |
| 2025-11-18 | 73.08 | 71.90 | -1.04 | -1.43% | 71.33 | 73.86 | 10237 | 7394 | 2.16% |
| 2025-11-17 | 71.21 | 72.94 | 1.94 | 2.73% | 71.21 | 73.66 | 13439 | 9757 | 2.83% |
| 2025-11-14 | 72.00 | 71.00 | -2.00 | -2.74% | 71.00 | 73.53 | 13184 | 9487 | 2.78% |
| 2025-11-13 | 75.95 | 73.00 | -1.51 | -2.03% | 72.60 | 75.95 | 20235 | 14954 | 4.27% |
| 2025-11-12 | 76.01 | 74.51 | -2.01 | -2.63% | 73.80 | 76.60 | 11843 | 8862 | 2.50% |
| 2025-11-11 | 80.50 | 76.52 | -5.10 | -6.25% | 75.61 | 80.54 | 24517 | 19032 | 5.17% |
| 2025-11-10 | 84.97 | 81.62 | -5.41 | -6.22% | 75.76 | 85.97 | 52514 | 42076 | 11.07% |
| 2025-11-07 | 81.78 | 87.03 | 4.48 | 5.43% | 80.03 | 89.99 | 56560 | 49086 | 11.93% |
| 2025-11-06 | 83.29 | 82.55 | -0.51 | -0.61% | 80.00 | 84.45 | 20897 | 17005 | 4.41% |
| 2025-11-05 | 80.80 | 83.06 | 0.87 | 1.06% | 79.00 | 83.96 | 17159 | 13966 | 3.62% |
| 2025-11-04 | 81.96 | 82.19 | -0.33 | -0.40% | 79.87 | 83.91 | 29367 | 23796 | 6.19% |
| 2025-11-03 | 80.25 | 82.52 | 3.53 | 4.47% | 77.72 | 85.00 | 31782 | 25869 | 6.70% |
| 2025-10-31 | 82.00 | 78.99 | -4.37 | -5.24% | 77.36 | 83.59 | 32263 | 25681 | 6.80% |
| 2025-10-30 | 85.18 | 83.36 | -2.26 | -2.64% | 80.67 | 85.18 | 30436 | 25230 | 6.42% |
| 2025-10-29 | 84.15 | 85.62 | 2.13 | 2.55% | 83.25 | 87.00 | 37077 | 31595 | 7.82% |
| 2025-10-28 | 85.85 | 83.49 | -4.12 | -4.70% | 82.47 | 86.60 | 42909 | 36208 | 9.05% |
| 2025-10-27 | 86.00 | 87.61 | 2.19 | 2.56% | 84.51 | 91.69 | 50065 | 44222 | 10.56% |
| 2025-10-24 | 78.50 | 85.42 | 6.03 | 7.60% | 77.00 | 88.86 | 62142 | 51188 | 13.10% |
| 2025-10-23 | 72.07 | 79.39 | 7.32 | 10.16% | 69.45 | 79.83 | 61568 | 46866 | 12.98% |
| 2025-10-22 | 69.71 | 72.07 | 2.00 | 2.85% | 68.58 | 72.38 | 23476 | 16590 | 4.95% |
| 2025-10-21 | 66.25 | 70.07 | 3.87 | 5.85% | 66.21 | 70.39 | 25968 | 17882 | 5.48% |
| 2025-10-20 | 65.98 | 66.20 | 0.99 | 1.52% | 65.10 | 67.54 | 17975 | 11890 | 3.79% |
| 2025-10-17 | 68.43 | 65.21 | -3.39 | -4.94% | 64.72 | 68.76 | 14658 | 9686 | 3.09% |
| 2025-10-16 | 68.59 | 68.60 | -0.72 | -1.04% | 67.21 | 70.00 | 13918 | 9522 | 2.93% |
| 2025-10-15 | 68.85 | 69.32 | 0.59 | 0.86% | 67.36 | 69.52 | 12071 | 8274 | 2.55% |
| 2025-10-14 | 73.39 | 68.73 | -4.27 | -5.85% | 68.11 | 73.43 | 29272 | 20461 | 6.17% |
| 2025-10-13 | 71.45 | 73.00 | -0.32 | -0.44% | 69.23 | 73.21 | 23500 | 16756 | 4.96% |
| 2025-10-10 | 74.42 | 73.32 | -1.37 | -1.83% | 72.00 | 74.97 | 22192 | 16260 | 4.68% |
| 2025-10-09 | 75.23 | 74.69 | -1.35 | -1.78% | 74.50 | 76.78 | 16775 | 12674 | 3.54% |
| 2025-09-30 | 76.73 | 76.04 | -0.23 | -0.30% | 74.20 | 76.97 | 15632 | 11817 | 3.30% |
| 2025-09-29 | 75.60 | 76.27 | 1.07 | 1.42% | 74.50 | 76.55 | 14707 | 11103 | 3.10% |
| 2025-09-26 | 77.21 | 75.20 | -2.30 | -2.97% | 73.40 | 77.29 | 42253 | 31737 | 8.91% |
| 2025-09-25 | 79.90 | 77.50 | -1.48 | -1.87% | 77.02 | 80.80 | 21544 | 16823 | 4.54% |
| 2025-09-24 | 77.85 | 78.98 | 0.59 | 0.75% | 76.04 | 79.83 | 19650 | 15325 | 4.14% |
| 2025-09-23 | 80.62 | 78.39 | -2.10 | -2.61% | 75.67 | 86.00 | 31659 | 24743 | 6.68% |
| 2025-09-22 | 79.02 | 80.49 | 1.80 | 2.29% | 77.52 | 80.67 | 17659 | 13999 | 3.72% |
| 2025-09-19 | 78.32 | 78.69 | -0.51 | -0.64% | 77.50 | 80.95 | 16070 | 12714 | 3.39% |
| 2025-09-18 | 80.51 | 79.20 | -1.60 | -1.98% | 77.53 | 83.58 | 27013 | 21813 | 5.70% |
| 2025-09-17 | 80.01 | 80.80 | -1.53 | -1.86% | 80.00 | 85.50 | 27744 | 22659 | 5.85% |
| 2025-09-16 | 85.50 | 82.33 | -2.64 | -3.11% | 81.02 | 86.19 | 25544 | 21147 | 5.39% |
| 2025-09-15 | 87.00 | 84.97 | -2.25 | -2.58% | 83.22 | 88.50 | 28122 | 24004 | 5.93% |
| 2025-09-12 | 87.01 | 87.22 | -2.03 | -2.27% | 85.66 | 89.33 | 31872 | 27896 | 6.72% |
| 2025-09-11 | 80.00 | 89.25 | 8.25 | 10.19% | 79.70 | 89.86 | 46456 | 40275 | 9.80% |
| 2025-09-10 | 78.90 | 81.00 | 2.10 | 2.66% | 77.01 | 81.49 | 20437 | 16243 | 4.31% |
| 2025-09-09 | 76.50 | 78.90 | 1.98 | 2.57% | 74.40 | 79.86 | 29297 | 22902 | 6.18% |
| 2025-09-08 | 81.90 | 76.92 | -4.97 | -6.07% | 75.89 | 84.89 | 48442 | 38275 | 10.22% |