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 | 68.75 | 66.62 | -2.15 | -3.13% | 65.88 | 68.75 | 17636 | 11849 | 1.57% |
| 2025-12-15 | 71.50 | 68.77 | -3.39 | -4.70% | 68.76 | 72.50 | 26457 | 18631 | 2.36% |
| 2025-12-12 | 69.11 | 72.16 | 2.65 | 3.81% | 68.50 | 72.68 | 36027 | 25524 | 3.22% |
| 2025-12-11 | 67.78 | 69.51 | 1.92 | 2.84% | 67.12 | 71.68 | 39598 | 27520 | 3.54% |
| 2025-12-10 | 67.66 | 67.59 | -0.25 | -0.37% | 66.00 | 69.28 | 28879 | 19634 | 2.58% |
| 2025-12-09 | 66.00 | 67.84 | 2.68 | 4.11% | 65.01 | 67.90 | 41609 | 27753 | 3.72% |
| 2025-12-08 | 66.20 | 65.16 | -0.23 | -0.35% | 64.60 | 66.82 | 27603 | 18139 | 2.46% |
| 2025-12-05 | 65.81 | 65.39 | -1.06 | -1.60% | 63.86 | 66.48 | 23469 | 15265 | 2.10% |
| 2025-12-04 | 66.25 | 66.45 | 0.05 | 0.08% | 65.62 | 67.88 | 33743 | 22593 | 3.01% |
| 2025-12-03 | 65.00 | 66.40 | 2.04 | 3.17% | 63.70 | 66.72 | 29796 | 19411 | 2.66% |
| 2025-12-02 | 65.73 | 64.36 | -1.35 | -2.05% | 63.70 | 65.97 | 21142 | 13621 | 1.89% |
| 2025-12-01 | 66.00 | 65.71 | -0.44 | -0.67% | 64.74 | 66.33 | 26686 | 17513 | 2.38% |
| 2025-11-28 | 67.32 | 66.15 | -1.85 | -2.72% | 64.68 | 67.55 | 40420 | 26578 | 3.61% |
| 2025-11-27 | 67.86 | 68.00 | -0.55 | -0.80% | 66.60 | 68.89 | 54165 | 36592 | 4.84% |
| 2025-11-26 | 63.70 | 68.55 | 4.86 | 7.63% | 63.70 | 70.00 | 78762 | 53656 | 7.03% |
| 2025-11-25 | 62.28 | 63.69 | 1.38 | 2.21% | 61.51 | 64.50 | 47235 | 29881 | 4.22% |
| 2025-11-24 | 62.46 | 62.31 | 1.10 | 1.80% | 60.00 | 62.96 | 42905 | 26382 | 3.83% |
| 2025-11-21 | 58.57 | 61.21 | 2.62 | 4.47% | 58.57 | 62.80 | 86255 | 52984 | 7.70% |
| 2025-11-20 | 57.12 | 58.59 | 1.48 | 2.59% | 57.12 | 59.50 | 26793 | 15638 | 2.39% |
| 2025-11-19 | 59.00 | 57.11 | -2.34 | -3.94% | 57.00 | 61.02 | 33323 | 19587 | 2.98% |
| 2025-11-18 | 59.19 | 59.45 | 0.32 | 0.54% | 58.51 | 59.80 | 17713 | 10483 | 1.58% |
| 2025-11-17 | 60.50 | 59.13 | -1.57 | -2.59% | 58.64 | 60.50 | 35098 | 20791 | 3.13% |
| 2025-11-14 | 60.72 | 60.70 | -0.24 | -0.39% | 60.61 | 61.90 | 31255 | 19127 | 2.79% |
| 2025-11-13 | 61.20 | 60.94 | -0.48 | -0.78% | 60.36 | 62.45 | 47593 | 29114 | 4.25% |
| 2025-11-12 | 58.78 | 61.42 | 2.64 | 4.49% | 57.83 | 62.10 | 75730 | 45875 | 6.76% |
| 2025-11-11 | 56.51 | 58.78 | 2.33 | 4.13% | 55.54 | 59.85 | 43343 | 25133 | 3.87% |
| 2025-11-10 | 55.50 | 56.45 | 0.93 | 1.68% | 55.38 | 57.09 | 23796 | 13366 | 2.12% |
| 2025-11-07 | 56.05 | 55.52 | -0.97 | -1.72% | 55.30 | 56.47 | 20861 | 11630 | 1.86% |
| 2025-11-06 | 55.01 | 56.49 | 0.90 | 1.62% | 55.01 | 56.85 | 21589 | 12124 | 1.93% |
| 2025-11-05 | 55.72 | 55.59 | -0.80 | -1.42% | 54.83 | 56.66 | 25122 | 13958 | 2.24% |
| 2025-11-04 | 58.63 | 56.39 | -1.59 | -2.74% | 55.87 | 58.66 | 24740 | 13968 | 2.21% |
| 2025-11-03 | 58.98 | 57.98 | -0.77 | -1.31% | 57.35 | 59.73 | 33547 | 19517 | 3.00% |
| 2025-10-31 | 56.35 | 58.75 | 2.85 | 5.10% | 55.52 | 58.95 | 43796 | 25359 | 3.91% |
| 2025-10-30 | 56.59 | 55.90 | -1.90 | -3.29% | 54.80 | 56.77 | 50958 | 28433 | 4.55% |
| 2025-10-29 | 58.86 | 57.80 | -1.45 | -2.45% | 56.90 | 59.40 | 46463 | 26869 | 4.15% |
| 2025-10-28 | 60.83 | 59.25 | -1.62 | -2.66% | 59.11 | 60.98 | 20288 | 12151 | 1.81% |
| 2025-10-27 | 61.38 | 60.87 | 0.40 | 0.66% | 60.45 | 62.35 | 25143 | 15380 | 2.24% |
| 2025-10-24 | 59.87 | 60.47 | 0.83 | 1.39% | 59.18 | 61.18 | 21061 | 12705 | 1.88% |
| 2025-10-23 | 60.00 | 59.64 | -0.61 | -1.01% | 58.11 | 60.47 | 28049 | 16505 | 2.50% |
| 2025-10-22 | 60.19 | 60.25 | -0.61 | -1.00% | 60.19 | 61.99 | 17613 | 10681 | 1.57% |
| 2025-10-21 | 60.55 | 60.86 | -0.15 | -0.25% | 59.91 | 61.41 | 21569 | 13065 | 1.93% |
| 2025-10-20 | 61.18 | 61.01 | 0.91 | 1.51% | 60.00 | 62.20 | 34570 | 21115 | 3.09% |
| 2025-10-17 | 63.61 | 60.10 | -2.11 | -3.39% | 59.48 | 63.91 | 37688 | 23072 | 3.37% |
| 2025-10-16 | 61.73 | 62.21 | 0.79 | 1.29% | 60.80 | 62.65 | 33239 | 20523 | 2.97% |
| 2025-10-15 | 60.20 | 61.42 | 2.17 | 3.66% | 59.29 | 61.55 | 33091 | 20037 | 2.95% |
| 2025-10-14 | 61.36 | 59.25 | -1.06 | -1.76% | 59.00 | 62.48 | 40883 | 24891 | 3.65% |
| 2025-10-13 | 59.42 | 60.31 | -0.88 | -1.44% | 59.13 | 61.14 | 25610 | 15370 | 2.29% |
| 2025-10-10 | 63.68 | 61.19 | -2.97 | -4.63% | 60.92 | 64.19 | 39750 | 24675 | 3.55% |
| 2025-10-09 | 66.00 | 64.16 | -1.88 | -2.85% | 63.22 | 66.99 | 37026 | 23966 | 3.31% |
| 2025-09-30 | 67.00 | 66.04 | -0.76 | -1.14% | 65.16 | 67.17 | 27631 | 18277 | 2.47% |
| 2025-09-29 | 66.53 | 66.80 | 0.14 | 0.21% | 65.80 | 67.79 | 27723 | 18487 | 2.48% |
| 2025-09-26 | 70.00 | 66.66 | -4.50 | -6.32% | 65.69 | 70.96 | 58361 | 39516 | 5.21% |
| 2025-09-25 | 72.00 | 71.16 | -1.62 | -2.23% | 71.05 | 74.50 | 22155 | 16058 | 1.98% |
| 2025-09-24 | 71.57 | 72.78 | 0.57 | 0.79% | 71.57 | 73.88 | 27609 | 20118 | 2.47% |
| 2025-09-23 | 75.79 | 72.21 | -3.87 | -5.09% | 69.94 | 75.80 | 45853 | 33092 | 4.09% |
| 2025-09-22 | 76.66 | 76.08 | -0.88 | -1.14% | 75.41 | 78.80 | 26198 | 20009 | 2.34% |
| 2025-09-19 | 78.60 | 76.96 | -2.62 | -3.29% | 76.07 | 81.00 | 36914 | 28842 | 3.30% |
| 2025-09-18 | 79.00 | 79.58 | 1.08 | 1.38% | 78.20 | 82.49 | 51575 | 41669 | 4.60% |
| 2025-09-17 | 80.90 | 78.50 | -3.21 | -3.93% | 78.04 | 82.49 | 47320 | 37642 | 4.22% |
| 2025-09-16 | 82.01 | 81.71 | -0.69 | -0.84% | 80.00 | 83.80 | 45849 | 37394 | 4.09% |
| 2025-09-15 | 78.70 | 82.40 | 3.00 | 3.78% | 78.70 | 85.95 | 66691 | 55340 | 5.95% |
| 2025-09-12 | 77.27 | 79.40 | 2.13 | 2.76% | 75.30 | 81.50 | 54026 | 42167 | 4.82% |
| 2025-09-11 | 75.00 | 77.27 | -1.23 | -1.57% | 70.00 | 78.08 | 49872 | 37561 | 4.45% |
| 2025-09-10 | 77.90 | 78.50 | -0.09 | -0.11% | 76.00 | 80.77 | 35119 | 27656 | 3.14% |
| 2025-09-09 | 79.64 | 78.59 | -0.89 | -1.12% | 78.55 | 83.88 | 39065 | 31680 | 3.49% |
| 2025-09-08 | 77.80 | 79.48 | 2.37 | 3.07% | 76.80 | 80.68 | 41713 | 32881 | 3.72% |