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 | 64.60 | 62.46 | -2.14 | -3.31% | 62.00 | 64.60 | 6340 | 3975 | 0.80% |
| 2025-12-15 | 63.00 | 64.60 | 1.67 | 2.65% | 62.93 | 64.85 | 10130 | 6489 | 1.28% |
| 2025-12-12 | 61.70 | 62.93 | 1.12 | 1.81% | 61.38 | 63.19 | 10575 | 6586 | 1.33% |
| 2025-12-11 | 62.88 | 61.81 | -1.01 | -1.61% | 61.63 | 63.10 | 5804 | 3612 | 0.73% |
| 2025-12-10 | 63.84 | 62.82 | -0.71 | -1.12% | 62.73 | 63.95 | 4091 | 2577 | 0.52% |
| 2025-12-09 | 63.80 | 63.53 | -0.65 | -1.01% | 63.51 | 64.45 | 2303 | 1470 | 0.29% |
| 2025-12-08 | 64.20 | 64.18 | 0.07 | 0.11% | 64.05 | 64.59 | 2615 | 1682 | 0.33% |
| 2025-12-05 | 63.79 | 64.11 | 0.43 | 0.68% | 63.42 | 64.15 | 1284 | 819 | 0.16% |
| 2025-12-04 | 63.83 | 63.68 | -0.37 | -0.58% | 63.50 | 64.20 | 3419 | 2177 | 0.43% |
| 2025-12-03 | 65.00 | 64.05 | -1.11 | -1.70% | 63.92 | 65.39 | 3457 | 2227 | 0.44% |
| 2025-12-02 | 65.70 | 65.16 | -0.56 | -0.85% | 64.86 | 65.75 | 3102 | 2019 | 0.39% |
| 2025-12-01 | 66.98 | 65.72 | -1.04 | -1.56% | 65.61 | 67.00 | 6649 | 4384 | 0.84% |
| 2025-11-28 | 66.55 | 66.76 | -0.32 | -0.48% | 66.20 | 67.30 | 4196 | 2797 | 0.53% |
| 2025-11-27 | 66.80 | 67.08 | 0.08 | 0.12% | 66.63 | 67.48 | 1613 | 1084 | 0.20% |
| 2025-11-26 | 66.66 | 67.00 | 0.31 | 0.46% | 66.43 | 67.47 | 2692 | 1801 | 0.34% |
| 2025-11-25 | 65.82 | 66.69 | 0.63 | 0.95% | 65.82 | 67.02 | 2052 | 1369 | 0.26% |
| 2025-11-24 | 64.85 | 66.06 | 1.06 | 1.63% | 64.85 | 66.40 | 3209 | 2109 | 0.40% |
| 2025-11-21 | 66.21 | 65.00 | -2.00 | -2.99% | 64.88 | 67.00 | 3665 | 2406 | 0.46% |
| 2025-11-20 | 67.18 | 67.00 | 0.00 | 0.00% | 66.13 | 67.66 | 4122 | 2746 | 0.52% |
| 2025-11-19 | 68.16 | 67.00 | -1.16 | -1.70% | 66.83 | 68.88 | 3751 | 2531 | 0.47% |
| 2025-11-18 | 69.66 | 68.16 | -1.28 | -1.84% | 68.14 | 69.66 | 3264 | 2242 | 0.41% |
| 2025-11-17 | 70.18 | 69.44 | -1.11 | -1.57% | 68.90 | 70.38 | 6185 | 4298 | 0.78% |
| 2025-11-14 | 70.37 | 70.55 | 0.10 | 0.14% | 69.90 | 71.45 | 5655 | 4015 | 0.71% |
| 2025-11-13 | 69.99 | 70.45 | 0.36 | 0.51% | 69.22 | 70.68 | 5473 | 3823 | 0.69% |
| 2025-11-12 | 69.85 | 70.09 | 1.03 | 1.49% | 69.10 | 70.99 | 8279 | 5812 | 1.04% |
| 2025-11-11 | 68.45 | 69.06 | 0.17 | 0.25% | 68.45 | 69.48 | 4337 | 2989 | 0.55% |
| 2025-11-10 | 67.98 | 68.89 | 0.93 | 1.37% | 67.70 | 69.01 | 5900 | 4029 | 0.74% |
| 2025-11-07 | 67.75 | 67.96 | 0.07 | 0.10% | 67.44 | 68.24 | 3557 | 2412 | 0.45% |
| 2025-11-06 | 67.97 | 67.89 | -0.08 | -0.12% | 67.58 | 68.30 | 4178 | 2839 | 0.53% |
| 2025-11-05 | 68.01 | 67.97 | -0.43 | -0.63% | 67.56 | 68.60 | 2596 | 1765 | 0.33% |
| 2025-11-04 | 68.80 | 68.40 | 0.31 | 0.46% | 67.13 | 68.80 | 4676 | 3167 | 0.59% |
| 2025-11-03 | 68.80 | 68.09 | -0.71 | -1.03% | 67.60 | 69.53 | 5596 | 3820 | 0.71% |
| 2025-10-31 | 67.00 | 68.80 | 0.58 | 0.85% | 65.58 | 69.17 | 11684 | 7889 | 1.47% |
| 2025-10-30 | 68.96 | 68.22 | -0.67 | -0.97% | 68.14 | 69.68 | 4089 | 2803 | 0.52% |
| 2025-10-29 | 68.57 | 68.89 | 0.09 | 0.13% | 68.01 | 69.08 | 3800 | 2602 | 0.48% |
| 2025-10-28 | 69.58 | 68.80 | -0.89 | -1.28% | 68.50 | 69.96 | 3891 | 2686 | 0.49% |
| 2025-10-27 | 68.90 | 69.69 | 0.84 | 1.22% | 68.25 | 69.93 | 6808 | 4720 | 0.86% |
| 2025-10-24 | 67.00 | 68.85 | 1.53 | 2.27% | 66.93 | 68.98 | 7903 | 5419 | 1.00% |
| 2025-10-23 | 66.81 | 67.32 | 0.34 | 0.51% | 66.10 | 67.47 | 2702 | 1806 | 0.34% |
| 2025-10-22 | 66.82 | 66.98 | -0.12 | -0.18% | 66.76 | 67.68 | 2226 | 1492 | 0.28% |
| 2025-10-21 | 65.78 | 67.10 | 1.58 | 2.41% | 65.52 | 67.24 | 3804 | 2526 | 0.48% |
| 2025-10-20 | 66.46 | 65.52 | -0.03 | -0.05% | 65.41 | 66.46 | 3107 | 2039 | 0.39% |
| 2025-10-17 | 66.49 | 65.55 | -0.46 | -0.70% | 65.49 | 66.60 | 3633 | 2396 | 0.46% |
| 2025-10-16 | 67.41 | 66.01 | -1.15 | -1.71% | 65.89 | 67.77 | 7558 | 5071 | 0.95% |
| 2025-10-15 | 67.10 | 68.15 | 0.95 | 1.41% | 66.80 | 68.15 | 6455 | 4361 | 0.81% |
| 2025-10-14 | 67.60 | 67.20 | 0.05 | 0.07% | 67.01 | 68.17 | 5986 | 4040 | 0.76% |
| 2025-10-13 | 67.51 | 67.15 | -1.24 | -1.81% | 66.66 | 68.10 | 5697 | 3828 | 0.72% |
| 2025-10-10 | 68.46 | 68.39 | -0.05 | -0.07% | 68.25 | 68.93 | 6791 | 4657 | 0.86% |
| 2025-10-09 | 69.39 | 68.44 | -0.51 | -0.74% | 68.28 | 69.73 | 8169 | 5622 | 1.03% |
| 2025-09-30 | 67.50 | 68.95 | 1.65 | 2.45% | 67.01 | 69.08 | 7512 | 5122 | 0.95% |
| 2025-09-29 | 67.50 | 67.30 | 0.00 | 0.00% | 66.30 | 67.76 | 3544 | 2374 | 0.45% |
| 2025-09-26 | 67.40 | 67.30 | -0.10 | -0.15% | 66.90 | 67.75 | 3439 | 2313 | 0.43% |
| 2025-09-25 | 67.57 | 67.40 | -0.01 | -0.01% | 67.21 | 68.11 | 4559 | 3085 | 0.58% |
| 2025-09-24 | 66.60 | 67.41 | 0.78 | 1.17% | 66.30 | 67.54 | 4615 | 3102 | 0.58% |
| 2025-09-23 | 67.51 | 66.63 | -1.08 | -1.60% | 65.96 | 68.14 | 4989 | 3319 | 0.63% |
| 2025-09-22 | 68.42 | 67.71 | -0.69 | -1.01% | 67.40 | 68.80 | 4142 | 2809 | 0.52% |
| 2025-09-19 | 67.13 | 68.40 | 1.31 | 1.95% | 67.00 | 68.47 | 6412 | 4338 | 0.81% |
| 2025-09-18 | 68.20 | 67.09 | -0.99 | -1.45% | 66.70 | 68.28 | 7364 | 4978 | 0.93% |
| 2025-09-17 | 67.71 | 68.08 | 0.35 | 0.52% | 67.38 | 68.37 | 5906 | 4008 | 0.74% |
| 2025-09-16 | 67.86 | 67.73 | 0.01 | 0.01% | 67.00 | 67.86 | 7924 | 5340 | 1.00% |
| 2025-09-15 | 68.28 | 67.72 | -0.48 | -0.70% | 67.45 | 68.28 | 5172 | 3503 | 0.65% |
| 2025-09-12 | 68.33 | 68.20 | -0.13 | -0.19% | 67.97 | 68.90 | 6215 | 4244 | 0.78% |
| 2025-09-11 | 68.48 | 68.33 | 0.12 | 0.18% | 67.18 | 68.48 | 6960 | 4718 | 0.88% |
| 2025-09-10 | 68.68 | 68.21 | -0.34 | -0.50% | 67.91 | 68.97 | 4416 | 3018 | 0.56% |
| 2025-09-09 | 69.70 | 68.55 | -1.09 | -1.57% | 68.44 | 69.95 | 5312 | 3667 | 0.67% |
| 2025-09-08 | 68.37 | 69.64 | 1.23 | 1.80% | 68.37 | 69.87 | 6069 | 4206 | 0.77% |