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 | 62.74 | 60.26 | -2.06 | -3.31% | 59.79 | 63.10 | 247271 | 150498 | 5.28% |
| 2025-12-15 | 63.51 | 62.32 | -1.83 | -2.85% | 61.51 | 65.16 | 281630 | 177071 | 6.02% |
| 2025-12-12 | 63.18 | 64.15 | 1.12 | 1.78% | 61.81 | 65.00 | 357674 | 227324 | 7.64% |
| 2025-12-11 | 63.22 | 63.03 | -1.09 | -1.70% | 63.00 | 65.48 | 410245 | 262917 | 8.76% |
| 2025-12-10 | 61.01 | 64.12 | 3.13 | 5.13% | 60.39 | 64.75 | 519904 | 327556 | 11.11% |
| 2025-12-09 | 60.00 | 60.99 | 3.22 | 5.57% | 60.00 | 62.96 | 620434 | 380927 | 13.25% |
| 2025-12-08 | 53.00 | 57.77 | 5.25 | 10.00% | 52.28 | 57.77 | 222618 | 125747 | 4.76% |
| 2025-12-05 | 51.00 | 52.52 | 1.87 | 3.69% | 49.88 | 53.60 | 273233 | 142107 | 5.84% |
| 2025-12-04 | 50.99 | 50.65 | -0.42 | -0.82% | 49.60 | 51.70 | 173122 | 87322 | 3.70% |
| 2025-12-03 | 50.73 | 51.07 | 0.27 | 0.53% | 49.83 | 52.89 | 275441 | 141587 | 5.88% |
| 2025-12-02 | 52.79 | 50.80 | -2.69 | -5.03% | 50.30 | 53.46 | 349032 | 178879 | 7.46% |
| 2025-12-01 | 53.00 | 53.49 | 0.39 | 0.73% | 51.81 | 53.98 | 420518 | 223416 | 8.98% |
| 2025-11-28 | 49.98 | 53.10 | 3.39 | 6.82% | 48.93 | 54.68 | 597222 | 313306 | 12.76% |
| 2025-11-27 | 47.53 | 49.71 | 1.14 | 2.35% | 47.00 | 51.21 | 401051 | 199415 | 8.57% |
| 2025-11-26 | 47.03 | 48.57 | 0.83 | 1.74% | 46.68 | 49.78 | 497358 | 239889 | 10.62% |
| 2025-11-25 | 47.64 | 47.74 | 4.34 | 10.00% | 47.27 | 47.74 | 170954 | 81587 | 3.65% |
| 2025-11-24 | 40.99 | 43.40 | 2.60 | 6.37% | 40.99 | 43.78 | 202591 | 86787 | 4.33% |
| 2025-11-21 | 41.83 | 40.80 | -1.34 | -3.18% | 40.80 | 42.30 | 92229 | 38257 | 1.97% |
| 2025-11-20 | 42.28 | 42.14 | 0.24 | 0.57% | 41.68 | 42.53 | 87405 | 36802 | 1.87% |
| 2025-11-19 | 41.87 | 41.90 | 0.06 | 0.14% | 41.68 | 42.50 | 85379 | 35953 | 1.82% |
| 2025-11-18 | 41.31 | 41.84 | 0.56 | 1.36% | 41.01 | 42.45 | 99344 | 41691 | 2.12% |
| 2025-11-17 | 41.28 | 41.28 | 0.00 | 0.00% | 40.87 | 41.75 | 73386 | 30267 | 1.57% |
| 2025-11-14 | 41.80 | 41.28 | -0.86 | -2.04% | 41.24 | 42.10 | 84148 | 34981 | 1.80% |
| 2025-11-13 | 41.88 | 42.14 | 0.41 | 0.98% | 41.76 | 42.47 | 63955 | 26917 | 1.37% |
| 2025-11-12 | 42.52 | 41.73 | -1.07 | -2.50% | 41.26 | 42.80 | 92915 | 38960 | 1.98% |
| 2025-11-11 | 43.38 | 42.80 | -0.21 | -0.49% | 42.62 | 43.63 | 81096 | 34882 | 1.73% |
| 2025-11-10 | 42.98 | 43.01 | -1.41 | -3.17% | 42.38 | 43.95 | 185663 | 80079 | 3.97% |
| 2025-11-07 | 45.02 | 44.42 | -0.95 | -2.09% | 44.17 | 45.12 | 78446 | 34990 | 1.68% |
| 2025-11-06 | 44.81 | 45.37 | 0.58 | 1.29% | 44.50 | 45.43 | 90602 | 40785 | 1.94% |
| 2025-11-05 | 43.90 | 44.79 | 0.37 | 0.83% | 43.62 | 45.10 | 88913 | 39341 | 1.90% |
| 2025-11-04 | 44.90 | 44.42 | -0.47 | -1.05% | 44.12 | 45.30 | 84335 | 37740 | 1.80% |
| 2025-11-03 | 46.01 | 44.89 | -1.41 | -3.05% | 43.80 | 46.04 | 160864 | 71705 | 3.44% |
| 2025-10-31 | 46.70 | 46.30 | -0.51 | -1.09% | 46.16 | 47.47 | 108351 | 50492 | 2.31% |
| 2025-10-30 | 48.24 | 46.81 | -1.43 | -2.96% | 46.67 | 48.24 | 155569 | 73530 | 3.32% |
| 2025-10-29 | 48.31 | 48.24 | 1.38 | 2.94% | 47.84 | 49.48 | 242837 | 117680 | 5.19% |
| 2025-10-28 | 46.00 | 46.86 | 0.82 | 1.78% | 45.32 | 47.15 | 171132 | 79110 | 3.66% |
| 2025-10-27 | 46.89 | 46.04 | -0.05 | -0.11% | 45.98 | 47.38 | 171295 | 79714 | 3.66% |
| 2025-10-24 | 45.51 | 46.09 | 0.89 | 1.97% | 44.76 | 46.37 | 143050 | 65332 | 3.06% |
| 2025-10-23 | 44.98 | 45.20 | 0.52 | 1.16% | 44.68 | 47.16 | 159091 | 72563 | 3.40% |
| 2025-10-22 | 44.40 | 44.68 | 0.18 | 0.40% | 43.78 | 45.11 | 101546 | 45234 | 2.17% |
| 2025-10-21 | 44.24 | 44.50 | 0.54 | 1.23% | 43.96 | 44.96 | 121337 | 54038 | 2.59% |
| 2025-10-20 | 44.30 | 43.96 | 0.16 | 0.37% | 43.61 | 44.73 | 107128 | 47315 | 2.29% |
| 2025-10-17 | 45.06 | 43.80 | -1.25 | -2.77% | 43.60 | 45.38 | 169308 | 75263 | 3.62% |
| 2025-10-16 | 46.30 | 45.05 | -1.57 | -3.37% | 44.81 | 46.47 | 166591 | 75738 | 3.56% |
| 2025-10-15 | 47.60 | 46.62 | -1.80 | -3.72% | 45.58 | 47.79 | 202237 | 93656 | 4.32% |
| 2025-10-14 | 52.00 | 48.42 | -3.85 | -7.37% | 47.20 | 52.20 | 347618 | 171693 | 7.43% |
| 2025-10-13 | 48.00 | 52.27 | 2.84 | 5.75% | 47.96 | 52.60 | 384866 | 197065 | 8.22% |
| 2025-10-10 | 48.72 | 49.43 | 0.26 | 0.53% | 47.72 | 50.50 | 253375 | 123908 | 5.41% |
| 2025-10-09 | 49.06 | 49.17 | -0.53 | -1.07% | 48.87 | 50.66 | 237580 | 117896 | 5.07% |
| 2025-09-30 | 49.15 | 49.70 | 0.72 | 1.47% | 48.70 | 50.18 | 200116 | 99136 | 4.27% |
| 2025-09-29 | 48.71 | 48.98 | 0.27 | 0.55% | 48.10 | 49.35 | 165732 | 80835 | 3.54% |
| 2025-09-26 | 50.13 | 48.71 | -2.08 | -4.10% | 48.71 | 50.57 | 250483 | 124226 | 5.35% |
| 2025-09-25 | 51.98 | 50.79 | -2.18 | -4.12% | 50.50 | 52.96 | 391965 | 201338 | 8.37% |
| 2025-09-24 | 50.97 | 52.97 | 2.00 | 3.92% | 49.84 | 54.82 | 577069 | 299804 | 12.33% |
| 2025-09-23 | 52.75 | 50.97 | -1.78 | -3.37% | 49.05 | 52.95 | 457626 | 231262 | 9.78% |
| 2025-09-22 | 53.02 | 52.75 | 2.28 | 4.52% | 51.66 | 55.52 | 657858 | 350992 | 14.05% |
| 2025-09-19 | 45.65 | 50.47 | 4.59 | 10.00% | 45.65 | 50.47 | 620829 | 305475 | 13.26% |
| 2025-09-18 | 48.30 | 45.88 | -0.52 | -1.12% | 45.30 | 49.20 | 503487 | 238761 | 10.75% |
| 2025-09-17 | 44.76 | 46.40 | 4.22 | 10.00% | 43.70 | 46.40 | 214977 | 97806 | 4.59% |
| 2025-09-16 | 42.11 | 42.18 | 0.16 | 0.38% | 41.67 | 42.65 | 119984 | 50541 | 2.56% |
| 2025-09-15 | 41.99 | 42.02 | 0.06 | 0.14% | 41.65 | 43.00 | 144703 | 61233 | 3.09% |
| 2025-09-12 | 42.13 | 41.96 | -0.16 | -0.38% | 41.80 | 42.78 | 128956 | 54534 | 2.75% |
| 2025-09-11 | 40.84 | 42.12 | 1.28 | 3.13% | 39.99 | 42.73 | 184780 | 77044 | 3.95% |
| 2025-09-10 | 41.10 | 40.84 | -0.26 | -0.63% | 40.77 | 41.88 | 97926 | 40338 | 2.09% |
| 2025-09-09 | 41.62 | 41.10 | -0.74 | -1.77% | 40.96 | 42.36 | 129653 | 53844 | 2.77% |
| 2025-09-08 | 42.40 | 41.84 | -0.95 | -2.22% | 41.65 | 42.74 | 181366 | 76294 | 3.87% |