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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-15 | 74.00 | 73.35 | -0.24 | -0.33% | 72.55 | 78.70 | 15303 | 11437 | 7.27% |
| 2026-01-14 | 79.56 | 73.59 | -4.42 | -5.67% | 72.97 | 81.31 | 25955 | 19832 | 12.34% |
| 2026-01-13 | 89.05 | 78.01 | -2.94 | -3.63% | 77.82 | 89.05 | 35458 | 29201 | 16.85% |
| 2026-01-12 | 73.01 | 80.95 | 7.36 | 10.00% | 72.02 | 80.95 | 13610 | 10631 | 6.47% |
| 2026-01-09 | 73.91 | 73.59 | 0.15 | 0.20% | 69.35 | 74.38 | 23130 | 16548 | 10.99% |
| 2026-01-08 | 71.00 | 73.44 | 3.81 | 5.47% | 69.03 | 75.00 | 23122 | 16909 | 10.99% |
| 2026-01-07 | 68.49 | 69.63 | 0.45 | 0.65% | 65.82 | 71.00 | 28022 | 19093 | 13.32% |
| 2026-01-06 | 65.09 | 69.18 | 6.29 | 10.00% | 64.77 | 69.18 | 28716 | 19716 | 13.65% |
| 2026-01-05 | 57.17 | 62.89 | 5.72 | 10.01% | 57.17 | 62.89 | 27899 | 17083 | 13.26% |
| 2025-12-31 | 55.92 | 57.17 | 1.67 | 3.01% | 55.00 | 58.25 | 9991 | 5673 | 4.75% |
| 2025-12-30 | 55.84 | 55.50 | -0.37 | -0.66% | 54.51 | 55.84 | 6226 | 3433 | 2.96% |
| 2025-12-29 | 53.50 | 55.87 | 2.64 | 4.96% | 52.61 | 56.00 | 14734 | 8074 | 7.00% |
| 2025-12-26 | 55.20 | 53.23 | -1.58 | -2.88% | 53.00 | 55.20 | 6777 | 3653 | 3.22% |
| 2025-12-25 | 52.97 | 54.81 | 1.85 | 3.49% | 52.69 | 55.20 | 8423 | 4595 | 4.00% |
| 2025-12-24 | 52.51 | 52.96 | 0.37 | 0.70% | 52.01 | 53.27 | 6791 | 3577 | 3.23% |
| 2025-12-23 | 52.76 | 52.59 | -0.40 | -0.75% | 52.33 | 54.12 | 6254 | 3306 | 2.97% |
| 2025-12-22 | 53.59 | 52.99 | -0.39 | -0.73% | 52.60 | 53.88 | 5159 | 2733 | 2.45% |
| 2025-12-19 | 54.20 | 53.38 | -0.33 | -0.61% | 53.00 | 54.36 | 5851 | 3139 | 2.78% |
| 2025-12-18 | 53.50 | 53.71 | 0.21 | 0.39% | 53.01 | 54.60 | 5065 | 2725 | 2.41% |
| 2025-12-17 | 53.38 | 53.50 | 0.12 | 0.22% | 52.43 | 54.33 | 10190 | 5431 | 4.84% |
| 2025-12-16 | 54.78 | 53.38 | -0.91 | -1.68% | 53.20 | 54.78 | 7068 | 3786 | 3.36% |
| 2025-12-15 | 55.44 | 54.29 | -1.11 | -2.00% | 53.87 | 55.66 | 10448 | 5713 | 4.97% |
| 2025-12-12 | 53.68 | 55.40 | 1.67 | 3.11% | 53.12 | 55.77 | 15305 | 8353 | 7.27% |
| 2025-12-11 | 55.00 | 53.73 | -1.19 | -2.17% | 53.61 | 55.56 | 10732 | 5811 | 5.10% |
| 2025-12-10 | 56.42 | 54.92 | -0.63 | -1.13% | 54.32 | 56.42 | 17493 | 9619 | 8.31% |
| 2025-12-09 | 61.19 | 55.55 | -5.65 | -9.23% | 55.09 | 61.20 | 37897 | 21745 | 18.01% |
| 2025-12-08 | 58.39 | 61.20 | 2.80 | 4.79% | 57.53 | 62.50 | 23640 | 14267 | 11.24% |
| 2025-12-05 | 55.90 | 58.40 | 2.50 | 4.47% | 55.35 | 58.88 | 15800 | 9102 | 7.51% |
| 2025-12-04 | 56.04 | 55.90 | -0.65 | -1.15% | 55.12 | 57.03 | 8633 | 4813 | 4.10% |
| 2025-12-03 | 56.19 | 56.55 | -0.16 | -0.28% | 55.60 | 58.78 | 12015 | 6810 | 5.71% |
| 2025-12-02 | 55.31 | 56.71 | 0.83 | 1.49% | 54.30 | 57.97 | 18735 | 10572 | 8.90% |
| 2025-12-01 | 53.65 | 55.88 | 2.23 | 4.16% | 52.75 | 56.50 | 16207 | 8966 | 7.70% |
| 2025-11-28 | 54.56 | 53.65 | -0.90 | -1.65% | 53.50 | 55.48 | 9956 | 5419 | 4.73% |
| 2025-11-27 | 53.21 | 54.55 | 1.34 | 2.52% | 53.21 | 54.88 | 9984 | 5432 | 4.75% |
| 2025-11-26 | 54.99 | 53.21 | -1.18 | -2.17% | 52.87 | 54.99 | 10051 | 5401 | 4.78% |
| 2025-11-25 | 55.04 | 54.39 | -0.51 | -0.93% | 53.51 | 55.60 | 13174 | 7171 | 6.26% |
| 2025-11-24 | 53.03 | 54.90 | 0.91 | 1.69% | 51.68 | 56.89 | 19780 | 10676 | 9.40% |
| 2025-11-21 | 55.27 | 53.99 | -2.27 | -4.03% | 53.50 | 56.26 | 15989 | 8720 | 7.60% |
| 2025-11-20 | 58.18 | 56.26 | -2.69 | -4.56% | 55.02 | 58.50 | 22146 | 12409 | 10.53% |
| 2025-11-19 | 60.00 | 58.95 | 0.54 | 0.92% | 53.00 | 61.70 | 39780 | 22869 | 18.91% |
| 2025-11-18 | 53.77 | 58.41 | 5.31 | 10.00% | 52.85 | 58.41 | 9965 | 5702 | 4.74% |
| 2025-11-17 | 56.27 | 53.10 | -3.17 | -5.63% | 52.70 | 57.58 | 19958 | 10757 | 9.49% |
| 2025-11-14 | 51.70 | 56.27 | 5.12 | 10.01% | 51.19 | 56.27 | 15180 | 8238 | 7.22% |
| 2025-11-13 | 52.59 | 51.15 | -1.45 | -2.76% | 50.90 | 53.28 | 12738 | 6607 | 6.05% |
| 2025-11-12 | 54.50 | 52.60 | -3.00 | -5.40% | 51.55 | 54.58 | 16326 | 8578 | 7.76% |
| 2025-11-11 | 57.51 | 55.60 | -1.91 | -3.32% | 55.00 | 57.51 | 10737 | 6000 | 5.10% |
| 2025-11-10 | 54.50 | 57.51 | 2.69 | 4.91% | 54.50 | 58.49 | 15950 | 9108 | 7.58% |
| 2025-11-07 | 54.00 | 54.82 | 0.42 | 0.77% | 53.30 | 54.88 | 7272 | 3930 | 3.46% |
| 2025-11-06 | 55.70 | 54.40 | -1.07 | -1.93% | 53.30 | 56.50 | 7644 | 4172 | 3.63% |
| 2025-11-05 | 52.75 | 55.47 | 2.12 | 3.97% | 51.90 | 56.56 | 13329 | 7257 | 6.34% |
| 2025-11-04 | 55.90 | 53.35 | -2.43 | -4.36% | 52.80 | 57.01 | 8082 | 4368 | 3.84% |
| 2025-11-03 | 52.87 | 55.78 | 3.03 | 5.74% | 52.87 | 55.93 | 16755 | 9179 | 7.96% |
| 2025-10-31 | 52.67 | 52.75 | 0.04 | 0.08% | 52.02 | 54.08 | 11357 | 6045 | 5.40% |
| 2025-10-30 | 52.83 | 52.71 | -0.29 | -0.55% | 52.00 | 53.99 | 8063 | 4261 | 3.83% |
| 2025-10-29 | 53.64 | 53.00 | -0.30 | -0.56% | 52.51 | 55.58 | 12016 | 6464 | 5.71% |
| 2025-10-28 | 55.79 | 53.30 | -3.04 | -5.40% | 52.80 | 56.28 | 15371 | 8288 | 7.31% |
| 2025-10-27 | 55.80 | 56.34 | 0.95 | 1.72% | 54.45 | 57.80 | 25000 | 14079 | 11.88% |
| 2025-10-24 | 51.81 | 55.39 | 3.65 | 7.05% | 51.46 | 56.40 | 25259 | 13775 | 12.01% |
| 2025-10-23 | 52.27 | 51.74 | -0.89 | -1.69% | 50.28 | 52.63 | 21058 | 10829 | 10.01% |
| 2025-10-22 | 53.27 | 52.63 | -0.64 | -1.20% | 52.23 | 54.30 | 19840 | 10555 | 9.43% |
| 2025-10-21 | 53.90 | 53.27 | -0.63 | -1.17% | 52.10 | 54.83 | 16814 | 8931 | 7.99% |
| 2025-10-20 | 55.09 | 53.90 | -1.51 | -2.73% | 52.68 | 55.51 | 29089 | 15675 | 13.83% |
| 2025-10-17 | 57.38 | 55.41 | -1.40 | -2.46% | 55.28 | 58.22 | 31668 | 17900 | 15.05% |
| 2025-10-16 | 55.30 | 56.81 | 1.33 | 2.40% | 54.10 | 58.30 | 55890 | 31585 | 26.57% |
| 2025-10-15 | 51.88 | 55.48 | 3.28 | 6.28% | 50.67 | 57.42 | 83875 | 46991 | 39.87% |
| 2025-10-14 | 47.40 | 52.20 | 4.75 | 10.01% | 47.40 | 52.20 | 22233 | 11360 | 10.57% |
| 2025-10-13 | 44.88 | 47.45 | -0.10 | -0.21% | 44.88 | 48.65 | 16782 | 8015 | 7.98% |
| 2025-10-10 | 47.47 | 47.55 | 0.08 | 0.17% | 46.80 | 48.43 | 11209 | 5362 | 5.33% |
| 2025-10-09 | 46.67 | 47.47 | 1.04 | 2.24% | 46.06 | 49.03 | 14975 | 7177 | 7.12% |