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 | 64.49 | 65.20 | 0.40 | 0.62% | 62.68 | 65.30 | 19950 | 12750 | 3.08% |
| 2025-12-15 | 65.85 | 64.80 | -1.08 | -1.64% | 64.66 | 66.33 | 15513 | 10154 | 2.39% |
| 2025-12-12 | 63.81 | 65.88 | 1.90 | 2.97% | 63.78 | 68.62 | 35556 | 23579 | 5.48% |
| 2025-12-11 | 65.69 | 63.98 | -1.71 | -2.60% | 63.94 | 66.38 | 17762 | 11469 | 2.74% |
| 2025-12-10 | 65.00 | 65.69 | 0.24 | 0.37% | 64.30 | 66.55 | 17758 | 11645 | 2.74% |
| 2025-12-09 | 65.68 | 65.45 | -0.53 | -0.80% | 65.41 | 66.90 | 17506 | 11567 | 2.70% |
| 2025-12-08 | 67.05 | 65.98 | -0.63 | -0.95% | 65.31 | 68.45 | 30840 | 20573 | 4.75% |
| 2025-12-05 | 65.06 | 66.61 | 1.71 | 2.63% | 63.90 | 66.66 | 24155 | 15760 | 3.72% |
| 2025-12-04 | 65.90 | 64.90 | -1.20 | -1.82% | 63.74 | 66.07 | 27945 | 18055 | 4.31% |
| 2025-12-03 | 73.61 | 66.10 | -7.22 | -9.85% | 65.87 | 73.69 | 61131 | 41795 | 9.42% |
| 2025-12-02 | 74.95 | 73.32 | -1.58 | -2.11% | 72.31 | 74.95 | 21637 | 15860 | 3.34% |
| 2025-12-01 | 74.67 | 74.90 | -0.12 | -0.16% | 74.03 | 75.99 | 27806 | 20824 | 4.29% |
| 2025-11-28 | 70.74 | 75.02 | 3.97 | 5.59% | 70.53 | 75.53 | 49969 | 36604 | 7.70% |
| 2025-11-27 | 66.69 | 71.05 | 4.45 | 6.68% | 66.68 | 72.49 | 54633 | 38840 | 8.42% |
| 2025-11-26 | 65.25 | 66.60 | 1.30 | 1.99% | 64.50 | 66.87 | 23939 | 15829 | 3.69% |
| 2025-11-25 | 65.08 | 65.30 | 0.22 | 0.34% | 65.08 | 67.02 | 26229 | 17358 | 4.04% |
| 2025-11-24 | 61.44 | 65.08 | 3.95 | 6.46% | 61.13 | 65.36 | 33004 | 21039 | 5.09% |
| 2025-11-21 | 61.50 | 61.13 | -0.53 | -0.86% | 59.79 | 61.99 | 18964 | 11539 | 2.92% |
| 2025-11-20 | 62.90 | 61.66 | -1.24 | -1.97% | 61.64 | 63.90 | 16142 | 10054 | 2.49% |
| 2025-11-19 | 64.42 | 62.90 | -1.52 | -2.36% | 62.36 | 64.62 | 21656 | 13671 | 3.34% |
| 2025-11-18 | 64.20 | 64.42 | 0.02 | 0.03% | 63.66 | 65.32 | 15620 | 10094 | 2.41% |
| 2025-11-17 | 64.00 | 64.40 | -0.10 | -0.16% | 63.87 | 65.02 | 12000 | 7741 | 1.85% |
| 2025-11-14 | 64.80 | 64.50 | -0.65 | -1.00% | 64.01 | 65.65 | 16694 | 10826 | 2.57% |
| 2025-11-13 | 68.00 | 65.15 | -1.65 | -2.47% | 64.18 | 68.00 | 40498 | 26588 | 6.24% |
| 2025-11-12 | 75.56 | 66.80 | -9.28 | -12.20% | 66.80 | 75.56 | 58257 | 40876 | 8.98% |
| 2025-11-11 | 75.51 | 76.08 | 1.05 | 1.40% | 75.51 | 78.30 | 20671 | 15887 | 3.19% |
| 2025-11-10 | 76.50 | 75.03 | -1.20 | -1.57% | 75.00 | 76.73 | 13402 | 10137 | 2.07% |
| 2025-11-07 | 77.26 | 76.23 | -1.25 | -1.61% | 76.20 | 77.40 | 10670 | 8178 | 1.64% |
| 2025-11-06 | 77.40 | 77.48 | -0.16 | -0.21% | 77.20 | 78.98 | 9284 | 7210 | 1.43% |
| 2025-11-05 | 77.50 | 77.64 | 0.03 | 0.04% | 76.55 | 77.98 | 8768 | 6786 | 1.35% |
| 2025-11-04 | 78.52 | 77.61 | -1.39 | -1.76% | 76.85 | 79.32 | 12495 | 9759 | 1.93% |
| 2025-11-03 | 78.50 | 79.00 | 0.50 | 0.64% | 77.30 | 79.13 | 14250 | 11169 | 2.20% |
| 2025-10-31 | 76.02 | 78.50 | 1.74 | 2.27% | 75.99 | 79.59 | 17507 | 13680 | 2.70% |
| 2025-10-30 | 77.60 | 76.76 | -1.14 | -1.46% | 76.76 | 79.12 | 18381 | 14263 | 2.83% |
| 2025-10-29 | 78.40 | 77.90 | -0.50 | -0.64% | 77.47 | 79.06 | 12492 | 9726 | 1.93% |
| 2025-10-28 | 79.16 | 78.40 | -0.76 | -0.96% | 78.03 | 79.34 | 13048 | 10266 | 2.01% |
| 2025-10-27 | 78.66 | 79.16 | 1.40 | 1.80% | 77.90 | 79.60 | 18661 | 14716 | 2.88% |
| 2025-10-24 | 76.44 | 77.76 | 0.07 | 0.09% | 76.44 | 78.55 | 17760 | 13755 | 2.74% |
| 2025-10-23 | 77.88 | 77.69 | -0.31 | -0.40% | 75.70 | 78.80 | 19795 | 15187 | 3.05% |
| 2025-10-22 | 78.60 | 78.00 | -1.10 | -1.39% | 77.88 | 79.52 | 11378 | 8932 | 1.75% |
| 2025-10-21 | 78.77 | 79.10 | 0.50 | 0.64% | 78.30 | 79.91 | 18850 | 14932 | 2.91% |
| 2025-10-20 | 78.20 | 78.60 | 0.45 | 0.58% | 78.20 | 79.66 | 13687 | 10804 | 2.11% |
| 2025-10-17 | 82.00 | 78.15 | -4.03 | -4.90% | 77.90 | 82.95 | 32567 | 25951 | 5.02% |
| 2025-10-16 | 85.00 | 82.18 | -3.05 | -3.58% | 81.90 | 85.00 | 27119 | 22558 | 4.18% |
| 2025-10-15 | 88.00 | 85.23 | -1.76 | -2.02% | 83.69 | 88.00 | 25831 | 21953 | 3.98% |
| 2025-10-14 | 92.00 | 86.99 | -5.61 | -6.06% | 86.86 | 94.09 | 45133 | 40829 | 6.96% |
| 2025-10-13 | 87.03 | 92.60 | 1.81 | 1.99% | 86.52 | 93.18 | 40670 | 36595 | 6.27% |
| 2025-10-10 | 90.51 | 90.79 | 0.72 | 0.80% | 88.00 | 91.79 | 29125 | 26289 | 4.49% |
| 2025-10-09 | 89.70 | 90.07 | 0.07 | 0.08% | 87.00 | 91.83 | 33871 | 30193 | 5.22% |
| 2025-09-30 | 89.00 | 90.00 | 1.04 | 1.17% | 88.30 | 91.88 | 27462 | 24654 | 4.23% |
| 2025-09-29 | 90.50 | 88.96 | -2.83 | -3.08% | 87.60 | 92.03 | 35856 | 31906 | 5.53% |
| 2025-09-26 | 91.95 | 91.79 | -0.19 | -0.21% | 90.80 | 95.54 | 39562 | 36812 | 6.10% |
| 2025-09-25 | 93.74 | 91.98 | -5.14 | -5.29% | 91.56 | 94.20 | 57899 | 53723 | 8.93% |
| 2025-09-24 | 88.10 | 97.12 | 8.18 | 9.20% | 86.90 | 97.50 | 81336 | 75635 | 12.54% |
| 2025-09-23 | 92.80 | 88.94 | -4.04 | -4.35% | 87.12 | 92.88 | 46068 | 41271 | 7.10% |
| 2025-09-22 | 87.81 | 92.98 | 5.78 | 6.63% | 87.81 | 93.39 | 64801 | 59421 | 9.99% |
| 2025-09-19 | 84.67 | 87.20 | 2.70 | 3.20% | 84.33 | 88.68 | 40814 | 35267 | 6.29% |
| 2025-09-18 | 85.65 | 84.50 | -2.05 | -2.37% | 83.50 | 87.95 | 41082 | 35088 | 6.33% |
| 2025-09-17 | 86.34 | 86.55 | 0.69 | 0.80% | 84.50 | 89.50 | 49005 | 42739 | 7.55% |
| 2025-09-16 | 85.80 | 85.86 | 0.46 | 0.54% | 84.02 | 86.80 | 24361 | 20777 | 3.76% |
| 2025-09-15 | 87.58 | 85.40 | -2.28 | -2.60% | 84.16 | 87.58 | 35788 | 30451 | 5.52% |
| 2025-09-12 | 82.94 | 87.68 | 4.84 | 5.84% | 82.72 | 89.98 | 54724 | 47790 | 8.44% |
| 2025-09-11 | 81.50 | 82.84 | 0.82 | 1.00% | 81.50 | 82.95 | 21901 | 18008 | 3.38% |
| 2025-09-10 | 81.50 | 82.02 | 0.29 | 0.35% | 81.30 | 82.30 | 9959 | 8150 | 1.54% |
| 2025-09-09 | 81.80 | 81.73 | 0.06 | 0.07% | 81.07 | 83.33 | 16221 | 13320 | 2.50% |
| 2025-09-08 | 81.36 | 81.67 | 0.31 | 0.38% | 80.81 | 81.98 | 18575 | 15113 | 2.86% |