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 | 63.40 | 61.57 | -2.95 | -4.57% | 59.80 | 63.59 | 131222 | 80211 | 8.44% |
| 2025-12-15 | 60.00 | 64.52 | 3.44 | 5.63% | 58.44 | 67.19 | 173842 | 109951 | 11.19% |
| 2025-12-12 | 62.03 | 61.08 | -2.21 | -3.49% | 61.00 | 63.60 | 118223 | 73063 | 7.61% |
| 2025-12-11 | 62.60 | 63.29 | 1.63 | 2.64% | 60.02 | 65.49 | 135915 | 85159 | 8.75% |
| 2025-12-10 | 62.50 | 61.66 | -0.83 | -1.33% | 61.63 | 65.60 | 123534 | 78024 | 7.95% |
| 2025-12-09 | 59.28 | 62.49 | 0.82 | 1.33% | 58.87 | 63.32 | 144327 | 88120 | 9.29% |
| 2025-12-08 | 64.00 | 61.67 | -0.78 | -1.25% | 61.37 | 65.44 | 194770 | 123699 | 12.53% |
| 2025-12-05 | 59.40 | 62.45 | 2.99 | 5.03% | 59.00 | 62.64 | 150620 | 92635 | 9.69% |
| 2025-12-04 | 58.00 | 59.46 | -1.13 | -1.86% | 57.60 | 61.44 | 132446 | 79114 | 8.52% |
| 2025-12-03 | 59.90 | 60.59 | 0.58 | 0.97% | 57.12 | 64.66 | 186492 | 112616 | 12.00% |
| 2025-12-02 | 58.33 | 60.01 | 0.30 | 0.50% | 57.67 | 63.20 | 154522 | 92851 | 9.94% |
| 2025-12-01 | 60.29 | 59.71 | -1.20 | -1.97% | 59.45 | 63.49 | 167396 | 102612 | 10.77% |
| 2025-11-28 | 60.38 | 60.91 | 2.08 | 3.54% | 58.13 | 63.00 | 212068 | 128108 | 13.65% |
| 2025-11-27 | 52.54 | 58.83 | 5.35 | 10.00% | 52.08 | 58.83 | 109067 | 61389 | 7.02% |
| 2025-11-26 | 55.90 | 53.48 | -1.97 | -3.55% | 53.21 | 56.40 | 87957 | 47717 | 5.66% |
| 2025-11-25 | 55.19 | 55.45 | 0.35 | 0.64% | 55.10 | 56.96 | 145285 | 80956 | 9.35% |
| 2025-11-24 | 50.39 | 55.10 | 5.01 | 10.00% | 50.39 | 55.10 | 114854 | 61699 | 7.39% |
| 2025-11-21 | 48.58 | 50.09 | 0.94 | 1.91% | 47.44 | 52.53 | 55235 | 27579 | 3.55% |
| 2025-11-20 | 48.80 | 49.15 | 0.06 | 0.12% | 48.53 | 49.62 | 22711 | 11147 | 1.46% |
| 2025-11-19 | 48.88 | 49.09 | 0.21 | 0.43% | 48.35 | 49.56 | 26966 | 13227 | 1.74% |
| 2025-11-18 | 49.82 | 48.88 | -1.80 | -3.55% | 48.83 | 50.44 | 36023 | 17751 | 2.32% |
| 2025-11-17 | 52.03 | 50.68 | 0.58 | 1.16% | 50.57 | 52.52 | 46714 | 24072 | 3.01% |
| 2025-11-14 | 50.85 | 50.10 | -0.99 | -1.94% | 50.10 | 51.20 | 20831 | 10535 | 1.34% |
| 2025-11-13 | 50.05 | 51.09 | 0.52 | 1.03% | 50.05 | 52.15 | 35070 | 17955 | 2.26% |
| 2025-11-12 | 50.31 | 50.57 | 0.00 | 0.00% | 48.79 | 51.18 | 37872 | 18844 | 2.44% |
| 2025-11-11 | 52.84 | 50.57 | -2.61 | -4.91% | 50.50 | 52.90 | 51892 | 26626 | 3.34% |
| 2025-11-10 | 52.88 | 53.18 | 0.40 | 0.76% | 52.39 | 54.29 | 36684 | 19545 | 2.36% |
| 2025-11-07 | 51.86 | 52.78 | 0.32 | 0.61% | 51.84 | 53.20 | 35787 | 18855 | 2.30% |
| 2025-11-06 | 53.11 | 52.46 | -0.62 | -1.17% | 51.71 | 54.00 | 46365 | 24428 | 2.98% |
| 2025-11-05 | 52.83 | 53.08 | -0.63 | -1.17% | 52.67 | 53.81 | 32559 | 17323 | 2.10% |
| 2025-11-04 | 54.35 | 53.71 | -1.18 | -2.15% | 53.37 | 54.58 | 38141 | 20527 | 2.45% |
| 2025-11-03 | 52.91 | 54.89 | 1.84 | 3.47% | 52.37 | 55.05 | 68299 | 36855 | 4.40% |
| 2025-10-31 | 54.66 | 53.05 | -1.72 | -3.14% | 52.82 | 54.66 | 52195 | 27887 | 3.36% |
| 2025-10-30 | 55.73 | 54.79 | -1.90 | -3.35% | 54.54 | 56.35 | 76332 | 42059 | 4.91% |
| 2025-10-29 | 54.17 | 56.69 | 2.25 | 4.13% | 53.42 | 59.00 | 117451 | 65369 | 7.56% |
| 2025-10-28 | 53.53 | 54.44 | -0.48 | -0.87% | 52.66 | 55.58 | 107754 | 58388 | 6.93% |
| 2025-10-27 | 52.63 | 54.92 | 2.23 | 4.23% | 52.03 | 55.69 | 148256 | 80051 | 9.54% |
| 2025-10-24 | 50.01 | 52.69 | 4.79 | 10.00% | 49.30 | 52.69 | 60400 | 31263 | 3.89% |
| 2025-10-23 | 48.50 | 47.90 | -0.89 | -1.82% | 47.16 | 48.71 | 27774 | 13208 | 1.79% |
| 2025-10-22 | 48.70 | 48.79 | 0.12 | 0.25% | 48.25 | 50.75 | 46092 | 22775 | 2.97% |
| 2025-10-21 | 48.44 | 48.67 | 0.02 | 0.04% | 48.44 | 49.53 | 17642 | 8624 | 1.14% |
| 2025-10-20 | 49.44 | 48.65 | 0.54 | 1.12% | 47.70 | 49.53 | 24971 | 12159 | 1.61% |
| 2025-10-17 | 49.07 | 48.11 | -1.11 | -2.26% | 47.88 | 49.95 | 22068 | 10759 | 1.42% |
| 2025-10-16 | 50.55 | 49.22 | -1.34 | -2.65% | 49.05 | 50.90 | 26910 | 13381 | 1.73% |
| 2025-10-15 | 50.41 | 50.56 | 0.15 | 0.30% | 49.20 | 50.68 | 23228 | 11636 | 1.49% |
| 2025-10-14 | 50.75 | 50.41 | -0.36 | -0.71% | 50.22 | 51.50 | 35424 | 17981 | 2.28% |
| 2025-10-13 | 48.26 | 50.77 | 0.51 | 1.01% | 48.20 | 51.06 | 38010 | 19129 | 2.45% |
| 2025-10-10 | 50.74 | 50.26 | 0.10 | 0.20% | 49.80 | 51.28 | 47480 | 23941 | 3.06% |
| 2025-10-09 | 49.18 | 50.16 | 0.98 | 1.99% | 48.67 | 50.35 | 36426 | 18100 | 2.34% |
| 2025-09-30 | 48.06 | 49.18 | 1.05 | 2.18% | 47.91 | 49.35 | 33274 | 16247 | 2.14% |
| 2025-09-29 | 48.12 | 48.13 | 0.05 | 0.10% | 47.00 | 48.30 | 28146 | 13441 | 1.81% |
| 2025-09-26 | 48.11 | 48.08 | -0.15 | -0.31% | 47.74 | 49.30 | 32034 | 15589 | 2.06% |
| 2025-09-25 | 48.08 | 48.23 | -0.23 | -0.47% | 47.98 | 49.52 | 28758 | 14003 | 1.85% |
| 2025-09-24 | 48.07 | 48.46 | -0.80 | -1.62% | 47.71 | 48.58 | 32933 | 15876 | 2.12% |
| 2025-09-23 | 50.55 | 49.26 | -1.29 | -2.55% | 48.07 | 50.81 | 37691 | 18467 | 2.43% |
| 2025-09-22 | 49.42 | 50.55 | 1.15 | 2.33% | 48.76 | 50.70 | 39469 | 19741 | 2.54% |
| 2025-09-19 | 48.65 | 49.40 | 0.53 | 1.08% | 48.61 | 50.88 | 41723 | 20839 | 2.68% |
| 2025-09-18 | 49.07 | 48.87 | -0.38 | -0.77% | 48.46 | 50.37 | 41433 | 20526 | 2.67% |
| 2025-09-17 | 49.00 | 49.25 | 0.25 | 0.51% | 48.60 | 49.43 | 24698 | 12134 | 1.59% |
| 2025-09-16 | 48.81 | 49.00 | 0.19 | 0.39% | 48.24 | 49.15 | 26131 | 12740 | 1.68% |
| 2025-09-15 | 49.65 | 48.81 | -0.81 | -1.63% | 48.80 | 49.78 | 28149 | 13812 | 1.81% |
| 2025-09-12 | 49.13 | 49.62 | 1.00 | 2.06% | 48.87 | 49.84 | 44758 | 22093 | 2.88% |
| 2025-09-11 | 47.71 | 48.62 | 0.62 | 1.29% | 47.54 | 48.78 | 31232 | 15070 | 2.01% |
| 2025-09-10 | 48.00 | 48.00 | -0.16 | -0.33% | 47.90 | 48.69 | 25490 | 12296 | 1.64% |
| 2025-09-09 | 49.83 | 48.16 | -2.17 | -4.31% | 48.07 | 49.83 | 41451 | 20225 | 2.67% |
| 2025-09-08 | 49.15 | 50.33 | 2.32 | 4.83% | 48.17 | 51.36 | 66928 | 33125 | 4.31% |