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 | 60.00 | 57.25 | -2.63 | -4.39% | 56.83 | 60.00 | 17162 | 9881 | 1.21% |
| 2025-12-15 | 60.69 | 59.88 | -0.99 | -1.63% | 59.50 | 61.30 | 10682 | 6417 | 0.75% |
| 2025-12-12 | 59.86 | 60.87 | 1.17 | 1.96% | 59.11 | 62.05 | 19177 | 11640 | 1.35% |
| 2025-12-11 | 60.18 | 59.70 | -0.39 | -0.65% | 59.61 | 60.66 | 8685 | 5217 | 0.61% |
| 2025-12-10 | 58.50 | 60.09 | 1.54 | 2.63% | 58.43 | 60.58 | 20737 | 12389 | 1.46% |
| 2025-12-09 | 59.13 | 58.55 | -0.98 | -1.65% | 58.23 | 59.79 | 13559 | 7977 | 0.95% |
| 2025-12-08 | 60.20 | 59.53 | -0.28 | -0.47% | 59.07 | 60.88 | 19843 | 11896 | 1.39% |
| 2025-12-05 | 58.49 | 59.81 | 1.82 | 3.14% | 57.58 | 60.17 | 18339 | 10842 | 1.29% |
| 2025-12-04 | 58.87 | 57.99 | -0.88 | -1.49% | 57.49 | 59.15 | 10229 | 5926 | 2.66% |
| 2025-12-03 | 58.08 | 58.87 | 0.52 | 0.89% | 56.66 | 59.00 | 12046 | 7013 | 3.14% |
| 2025-12-02 | 60.10 | 58.35 | -2.28 | -3.76% | 58.00 | 61.00 | 17814 | 10542 | 4.64% |
| 2025-12-01 | 59.40 | 60.63 | 0.63 | 1.05% | 59.10 | 60.78 | 14153 | 8471 | 3.68% |
| 2025-11-28 | 58.58 | 60.00 | 0.80 | 1.35% | 58.58 | 60.20 | 6698 | 3980 | 1.74% |
| 2025-11-27 | 60.87 | 59.20 | -0.21 | -0.35% | 58.58 | 60.87 | 14348 | 8519 | 3.74% |
| 2025-11-26 | 64.00 | 59.41 | -5.29 | -8.18% | 59.19 | 64.88 | 24749 | 14943 | 6.44% |
| 2025-11-25 | 66.18 | 64.70 | -3.01 | -4.45% | 64.30 | 67.60 | 12702 | 8297 | 3.31% |
| 2025-11-24 | 64.38 | 67.71 | 4.01 | 6.30% | 63.42 | 68.00 | 19374 | 12954 | 5.04% |
| 2025-11-21 | 65.25 | 63.70 | -2.57 | -3.88% | 63.20 | 66.97 | 6761 | 4354 | 1.76% |
| 2025-11-20 | 64.91 | 66.27 | 1.16 | 1.78% | 64.59 | 67.86 | 13932 | 9282 | 3.63% |
| 2025-11-19 | 63.73 | 65.11 | 1.38 | 2.17% | 63.14 | 65.87 | 10598 | 6865 | 2.76% |
| 2025-11-18 | 65.00 | 63.73 | -1.38 | -2.12% | 63.30 | 65.56 | 9075 | 5833 | 2.36% |
| 2025-11-17 | 65.56 | 65.11 | 0.77 | 1.20% | 64.69 | 66.30 | 12894 | 8434 | 3.36% |
| 2025-11-14 | 62.70 | 64.34 | 1.64 | 2.62% | 62.31 | 65.88 | 17875 | 11578 | 4.65% |
| 2025-11-13 | 62.22 | 62.70 | 0.53 | 0.85% | 61.51 | 63.49 | 10611 | 6638 | 2.76% |
| 2025-11-12 | 62.75 | 62.17 | -0.58 | -0.92% | 61.75 | 62.78 | 5065 | 3152 | 1.32% |
| 2025-11-11 | 65.00 | 62.75 | -1.68 | -2.61% | 62.20 | 65.00 | 8576 | 5404 | 2.23% |
| 2025-11-10 | 63.12 | 64.43 | 1.09 | 1.72% | 62.37 | 65.29 | 9779 | 6228 | 2.55% |
| 2025-11-07 | 65.21 | 63.34 | -1.97 | -3.02% | 62.68 | 65.29 | 11578 | 7375 | 3.01% |
| 2025-11-06 | 64.48 | 65.31 | 0.70 | 1.08% | 64.22 | 65.88 | 10717 | 7000 | 2.79% |
| 2025-11-05 | 63.00 | 64.61 | 1.19 | 1.88% | 63.00 | 64.93 | 10285 | 6630 | 2.68% |
| 2025-11-04 | 67.20 | 63.42 | -4.73 | -6.94% | 62.87 | 67.70 | 27214 | 17538 | 7.09% |
| 2025-11-03 | 68.98 | 68.15 | -0.75 | -1.09% | 66.31 | 69.32 | 14835 | 10041 | 3.86% |
| 2025-10-31 | 69.72 | 68.90 | -1.20 | -1.71% | 68.00 | 70.78 | 15775 | 10897 | 4.11% |
| 2025-10-30 | 75.29 | 70.10 | -4.39 | -5.89% | 70.00 | 75.30 | 15943 | 11399 | 4.15% |
| 2025-10-29 | 73.50 | 74.49 | 1.30 | 1.78% | 73.00 | 75.18 | 8103 | 6014 | 2.11% |
| 2025-10-28 | 75.00 | 73.19 | -2.60 | -3.43% | 72.66 | 76.48 | 15424 | 11508 | 4.02% |
| 2025-10-27 | 73.99 | 75.79 | 1.82 | 2.46% | 73.99 | 76.59 | 15255 | 11476 | 3.97% |
| 2025-10-24 | 70.95 | 73.97 | 2.81 | 3.95% | 70.95 | 75.30 | 12357 | 9174 | 3.22% |
| 2025-10-23 | 71.04 | 71.16 | -0.04 | -0.06% | 69.00 | 71.90 | 5466 | 3843 | 1.42% |
| 2025-10-22 | 73.34 | 71.20 | -2.27 | -3.09% | 70.70 | 73.82 | 9161 | 6560 | 2.39% |
| 2025-10-21 | 75.13 | 73.47 | -1.06 | -1.42% | 72.50 | 76.02 | 11727 | 8605 | 3.05% |
| 2025-10-20 | 73.62 | 74.53 | 0.91 | 1.24% | 73.03 | 77.18 | 21833 | 16507 | 5.68% |
| 2025-10-17 | 72.00 | 73.62 | 1.96 | 2.74% | 71.55 | 75.20 | 26192 | 19304 | 6.82% |
| 2025-10-16 | 71.16 | 71.66 | 1.11 | 1.57% | 71.16 | 74.77 | 16362 | 11953 | 4.26% |
| 2025-10-15 | 68.30 | 70.55 | 1.90 | 2.77% | 68.04 | 71.99 | 10622 | 7508 | 2.77% |
| 2025-10-14 | 73.00 | 68.65 | -4.80 | -6.54% | 67.90 | 73.80 | 17748 | 12417 | 4.62% |
| 2025-10-13 | 69.90 | 73.45 | 2.05 | 2.87% | 69.48 | 74.39 | 18186 | 13063 | 4.73% |
| 2025-10-10 | 73.14 | 71.40 | -1.74 | -2.38% | 71.40 | 74.05 | 10587 | 7674 | 2.76% |
| 2025-10-09 | 71.98 | 73.14 | 1.79 | 2.51% | 70.07 | 74.40 | 17718 | 12828 | 4.61% |
| 2025-09-30 | 67.70 | 71.35 | 3.45 | 5.08% | 67.70 | 72.48 | 14060 | 9935 | 3.66% |
| 2025-09-29 | 69.57 | 67.90 | -1.75 | -2.51% | 66.70 | 69.65 | 16573 | 11210 | 4.31% |
| 2025-09-26 | 69.49 | 69.65 | 0.17 | 0.24% | 68.02 | 71.47 | 8804 | 6173 | 2.29% |
| 2025-09-25 | 71.97 | 69.48 | -1.64 | -2.31% | 69.45 | 71.97 | 8163 | 5722 | 2.13% |
| 2025-09-24 | 70.25 | 71.12 | 1.14 | 1.63% | 68.88 | 71.71 | 11956 | 8462 | 3.11% |
| 2025-09-23 | 69.30 | 69.98 | 0.76 | 1.10% | 66.66 | 70.81 | 10968 | 7556 | 2.86% |
| 2025-09-22 | 71.00 | 69.22 | -0.99 | -1.41% | 68.39 | 71.00 | 9892 | 6841 | 2.58% |
| 2025-09-19 | 70.42 | 70.21 | 1.37 | 1.99% | 68.99 | 72.19 | 14467 | 10261 | 3.77% |
| 2025-09-18 | 69.91 | 68.84 | -1.44 | -2.05% | 68.80 | 72.35 | 16085 | 11314 | 4.19% |
| 2025-09-17 | 71.64 | 70.28 | -1.72 | -2.39% | 69.60 | 72.48 | 17746 | 12509 | 4.62% |
| 2025-09-16 | 71.29 | 72.00 | 0.71 | 1.00% | 70.00 | 72.05 | 17698 | 12620 | 4.61% |
| 2025-09-15 | 74.92 | 71.29 | -3.24 | -4.35% | 71.09 | 74.92 | 10851 | 7831 | 2.83% |
| 2025-09-12 | 73.04 | 74.53 | 1.07 | 1.46% | 72.67 | 75.50 | 12835 | 9574 | 3.34% |
| 2025-09-11 | 71.50 | 73.46 | 2.03 | 2.84% | 71.00 | 74.30 | 11877 | 8674 | 3.09% |
| 2025-09-10 | 72.40 | 71.43 | -0.86 | -1.19% | 71.11 | 73.85 | 7171 | 5166 | 1.87% |
| 2025-09-09 | 74.00 | 72.29 | -1.71 | -2.31% | 70.73 | 74.25 | 11664 | 8435 | 3.04% |
| 2025-09-08 | 75.39 | 74.00 | -1.40 | -1.86% | 73.91 | 77.39 | 20023 | 15081 | 5.21% |