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 | 73.11 | 70.99 | -4.31 | -5.72% | 68.56 | 74.22 | 385437 | 273478 | 5.56% |
| 2025-12-15 | 75.06 | 75.30 | -0.57 | -0.75% | 73.80 | 77.77 | 305582 | 231821 | 4.41% |
| 2025-12-12 | 74.00 | 75.87 | 3.40 | 4.69% | 73.20 | 77.77 | 340272 | 256691 | 4.91% |
| 2025-12-11 | 75.08 | 72.47 | -0.24 | -0.33% | 71.50 | 76.16 | 260923 | 191825 | 3.76% |
| 2025-12-10 | 72.24 | 72.71 | 1.81 | 2.55% | 70.55 | 73.74 | 236763 | 170248 | 3.42% |
| 2025-12-09 | 70.60 | 70.90 | 0.20 | 0.28% | 69.53 | 72.14 | 257663 | 182372 | 3.72% |
| 2025-12-08 | 71.37 | 70.70 | -0.63 | -0.88% | 68.01 | 72.58 | 362381 | 253971 | 5.23% |
| 2025-12-05 | 67.00 | 71.33 | 4.64 | 6.96% | 66.33 | 72.88 | 358091 | 251239 | 5.17% |
| 2025-12-04 | 65.91 | 66.69 | 0.78 | 1.18% | 64.80 | 68.00 | 385268 | 256190 | 5.56% |
| 2025-12-03 | 64.60 | 65.91 | 5.99 | 10.00% | 64.49 | 65.91 | 145066 | 95102 | 2.09% |
| 2025-12-02 | 60.52 | 59.92 | -2.15 | -3.46% | 59.20 | 61.13 | 311402 | 186971 | 4.49% |
| 2025-12-01 | 62.07 | 62.07 | 5.64 | 9.99% | 59.30 | 62.07 | 572379 | 352419 | 8.26% |
| 2025-11-28 | 56.43 | 56.43 | 5.13 | 10.00% | 56.43 | 56.43 | 24457 | 13800 | 0.35% |
| 2025-11-27 | 51.46 | 51.30 | -0.13 | -0.25% | 51.28 | 52.28 | 47974 | 24860 | 0.69% |
| 2025-11-26 | 52.50 | 51.43 | -0.78 | -1.49% | 51.02 | 52.72 | 70873 | 36574 | 1.02% |
| 2025-11-25 | 51.35 | 52.21 | 1.19 | 2.33% | 50.77 | 53.75 | 63417 | 33410 | 0.91% |
| 2025-11-24 | 51.16 | 51.02 | 0.13 | 0.26% | 50.00 | 51.58 | 58997 | 30123 | 0.85% |
| 2025-11-21 | 51.36 | 50.89 | -1.28 | -2.45% | 50.37 | 52.34 | 70058 | 36075 | 1.01% |
| 2025-11-20 | 53.50 | 52.17 | -1.83 | -3.39% | 51.96 | 53.80 | 52535 | 27651 | 0.76% |
| 2025-11-19 | 53.25 | 54.00 | 0.70 | 1.31% | 53.20 | 54.86 | 61533 | 33260 | 0.89% |
| 2025-11-18 | 52.51 | 53.30 | 0.78 | 1.49% | 51.87 | 53.88 | 84603 | 44879 | 1.22% |
| 2025-11-17 | 53.86 | 52.52 | -1.28 | -2.38% | 51.96 | 54.33 | 134496 | 70691 | 1.94% |
| 2025-11-14 | 50.23 | 53.80 | 4.08 | 8.21% | 50.23 | 54.69 | 195066 | 104836 | 2.81% |
| 2025-11-13 | 49.66 | 49.72 | -0.11 | -0.22% | 49.10 | 50.11 | 74622 | 36971 | 1.08% |
| 2025-11-12 | 50.10 | 49.83 | -0.58 | -1.15% | 49.29 | 50.65 | 74382 | 37044 | 1.07% |
| 2025-11-11 | 51.22 | 50.41 | -0.81 | -1.58% | 50.06 | 51.56 | 94596 | 47958 | 1.36% |
| 2025-11-10 | 56.19 | 51.22 | -4.13 | -7.46% | 50.37 | 57.55 | 274300 | 142496 | 3.96% |
| 2025-11-07 | 55.00 | 55.35 | -0.05 | -0.09% | 54.59 | 56.88 | 106324 | 59055 | 1.53% |
| 2025-11-06 | 54.96 | 55.40 | 1.95 | 3.65% | 54.50 | 57.68 | 148969 | 83330 | 2.15% |
| 2025-11-05 | 52.75 | 53.45 | 0.22 | 0.41% | 51.31 | 54.10 | 108615 | 57330 | 1.57% |
| 2025-11-04 | 50.66 | 53.23 | 2.59 | 5.11% | 50.63 | 53.78 | 156742 | 82776 | 2.26% |
| 2025-11-03 | 49.83 | 50.64 | 0.64 | 1.28% | 49.20 | 50.88 | 61640 | 30961 | 0.89% |
| 2025-10-31 | 51.30 | 50.00 | -1.68 | -3.25% | 49.71 | 51.50 | 88952 | 44691 | 1.28% |
| 2025-10-30 | 50.40 | 51.68 | 1.33 | 2.64% | 50.40 | 52.60 | 120160 | 62182 | 1.73% |
| 2025-10-29 | 50.10 | 50.35 | 0.39 | 0.78% | 49.92 | 50.67 | 56208 | 28257 | 0.81% |
| 2025-10-28 | 50.65 | 49.96 | -0.77 | -1.52% | 49.56 | 51.47 | 81586 | 40934 | 1.18% |
| 2025-10-27 | 50.75 | 50.73 | 0.27 | 0.54% | 49.80 | 51.78 | 128576 | 65322 | 1.85% |
| 2025-10-24 | 50.50 | 50.46 | -1.32 | -2.55% | 48.06 | 52.08 | 145034 | 73343 | 2.09% |
| 2025-10-23 | 51.80 | 51.78 | -0.20 | -0.38% | 50.62 | 51.91 | 83305 | 42619 | 1.20% |
| 2025-10-22 | 53.45 | 51.98 | -0.70 | -1.33% | 51.40 | 53.88 | 98668 | 51267 | 1.42% |
| 2025-10-21 | 51.15 | 52.68 | 1.60 | 3.13% | 50.80 | 52.97 | 102843 | 53874 | 1.48% |
| 2025-10-20 | 50.42 | 51.08 | 1.31 | 2.63% | 49.80 | 51.57 | 104801 | 53341 | 1.51% |
| 2025-10-17 | 53.05 | 49.77 | -3.56 | -6.68% | 49.50 | 53.29 | 136784 | 69078 | 1.97% |
| 2025-10-16 | 52.96 | 53.33 | 0.46 | 0.87% | 52.56 | 54.06 | 66946 | 35828 | 0.97% |
| 2025-10-15 | 52.66 | 52.87 | 0.27 | 0.51% | 51.91 | 53.06 | 72971 | 38258 | 1.05% |
| 2025-10-14 | 53.51 | 52.60 | -0.49 | -0.92% | 52.16 | 54.18 | 80496 | 42603 | 1.16% |
| 2025-10-13 | 52.20 | 53.09 | -1.25 | -2.30% | 51.38 | 53.60 | 91045 | 48118 | 1.31% |
| 2025-10-10 | 55.32 | 54.34 | -1.56 | -2.79% | 54.16 | 55.89 | 77559 | 42471 | 1.12% |
| 2025-10-09 | 56.11 | 55.90 | 0.20 | 0.36% | 55.20 | 57.25 | 67632 | 37787 | 0.98% |
| 2025-09-30 | 56.46 | 55.70 | -1.75 | -3.05% | 55.24 | 57.42 | 95673 | 53438 | 1.38% |
| 2025-09-29 | 56.72 | 57.45 | 0.94 | 1.66% | 55.56 | 58.00 | 93491 | 53329 | 1.35% |
| 2025-09-26 | 53.50 | 56.51 | 2.51 | 4.65% | 53.50 | 57.25 | 140979 | 79222 | 2.03% |
| 2025-09-25 | 53.97 | 54.00 | 0.13 | 0.24% | 52.58 | 54.20 | 81675 | 43615 | 1.18% |
| 2025-09-24 | 50.51 | 53.87 | 3.11 | 6.13% | 50.49 | 53.99 | 129683 | 68510 | 1.87% |
| 2025-09-23 | 50.67 | 50.91 | 0.88 | 1.76% | 49.30 | 52.25 | 103034 | 52140 | 1.49% |
| 2025-09-22 | 51.84 | 50.03 | -1.97 | -3.79% | 49.59 | 51.84 | 107723 | 54087 | 1.55% |
| 2025-09-19 | 47.86 | 52.00 | 3.65 | 7.55% | 47.72 | 52.14 | 122501 | 61861 | 1.77% |
| 2025-09-18 | 49.43 | 48.35 | -0.89 | -1.81% | 47.45 | 50.47 | 103601 | 50891 | 1.49% |
| 2025-09-17 | 48.75 | 49.24 | 0.28 | 0.57% | 48.52 | 49.67 | 43387 | 21346 | 0.63% |
| 2025-09-16 | 49.86 | 48.96 | -0.90 | -1.81% | 48.33 | 50.00 | 86313 | 42239 | 1.25% |
| 2025-09-15 | 48.15 | 49.86 | 1.70 | 3.53% | 47.40 | 50.20 | 93082 | 45895 | 1.34% |
| 2025-09-12 | 48.08 | 48.16 | 0.18 | 0.38% | 47.37 | 48.40 | 44561 | 21373 | 0.64% |
| 2025-09-11 | 47.28 | 47.98 | 0.91 | 1.93% | 46.81 | 48.18 | 56325 | 26798 | 0.81% |
| 2025-09-10 | 47.41 | 47.07 | -0.53 | -1.11% | 46.86 | 48.33 | 48993 | 23139 | 0.71% |
| 2025-09-09 | 48.01 | 47.60 | -0.78 | -1.61% | 47.17 | 49.50 | 70800 | 34176 | 1.02% |
| 2025-09-08 | 47.18 | 48.38 | 0.97 | 2.05% | 47.03 | 48.71 | 65834 | 31590 | 0.95% |