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 | 71.12 | 68.07 | -2.96 | -4.17% | 65.39 | 71.88 | 151680 | 102446 | 4.46% |
| 2025-12-15 | 73.60 | 71.03 | -4.88 | -6.43% | 69.91 | 73.80 | 176476 | 125647 | 5.19% |
| 2025-12-12 | 70.24 | 75.91 | 4.11 | 5.72% | 70.19 | 77.74 | 268137 | 199458 | 7.88% |
| 2025-12-11 | 72.17 | 71.80 | -0.04 | -0.06% | 71.77 | 75.39 | 366742 | 269225 | 10.78% |
| 2025-12-10 | 68.58 | 71.84 | 6.53 | 10.00% | 68.31 | 71.84 | 442950 | 315274 | 13.02% |
| 2025-12-09 | 65.31 | 65.31 | 5.94 | 10.01% | 65.31 | 65.31 | 28989 | 18932 | 0.85% |
| 2025-12-08 | 59.37 | 59.37 | 5.40 | 10.01% | 59.37 | 59.37 | 38222 | 22692 | 1.12% |
| 2025-12-05 | 53.02 | 53.97 | 1.15 | 2.18% | 52.44 | 54.18 | 30011 | 16048 | 0.88% |
| 2025-12-04 | 52.20 | 52.82 | 0.37 | 0.71% | 51.75 | 52.92 | 13519 | 7095 | 0.40% |
| 2025-12-03 | 52.82 | 52.45 | -0.24 | -0.46% | 52.09 | 52.99 | 13382 | 7018 | 0.39% |
| 2025-12-02 | 52.87 | 52.69 | -0.31 | -0.58% | 52.57 | 53.11 | 12402 | 6549 | 0.36% |
| 2025-12-01 | 52.73 | 53.00 | 0.26 | 0.49% | 52.43 | 53.00 | 16857 | 8899 | 0.50% |
| 2025-11-28 | 52.00 | 52.74 | 0.61 | 1.17% | 52.00 | 52.78 | 15895 | 8347 | 0.47% |
| 2025-11-27 | 51.91 | 52.13 | 0.18 | 0.35% | 51.81 | 52.75 | 17223 | 9026 | 0.51% |
| 2025-11-26 | 52.02 | 51.95 | -0.03 | -0.06% | 51.76 | 52.38 | 16597 | 8644 | 0.49% |
| 2025-11-25 | 51.93 | 51.98 | 0.21 | 0.41% | 51.65 | 52.49 | 18662 | 9733 | 0.55% |
| 2025-11-24 | 50.77 | 51.77 | 1.40 | 2.78% | 50.54 | 52.08 | 20495 | 10521 | 0.60% |
| 2025-11-21 | 51.48 | 50.37 | -1.46 | -2.82% | 50.28 | 51.88 | 22122 | 11244 | 0.65% |
| 2025-11-20 | 52.12 | 51.83 | -0.05 | -0.10% | 51.58 | 52.47 | 13806 | 7163 | 0.41% |
| 2025-11-19 | 52.25 | 51.88 | -0.52 | -0.99% | 51.76 | 52.60 | 15089 | 7850 | 0.44% |
| 2025-11-18 | 52.60 | 52.40 | -0.25 | -0.47% | 52.00 | 52.73 | 17362 | 9091 | 0.51% |
| 2025-11-17 | 52.61 | 52.65 | 0.06 | 0.11% | 52.40 | 53.10 | 15212 | 8012 | 0.45% |
| 2025-11-14 | 53.20 | 52.59 | -0.47 | -0.89% | 52.52 | 53.36 | 15766 | 8334 | 0.46% |
| 2025-11-13 | 52.90 | 53.06 | 0.27 | 0.51% | 52.80 | 53.32 | 17001 | 9014 | 0.50% |
| 2025-11-12 | 53.29 | 52.79 | -0.62 | -1.16% | 52.51 | 53.50 | 19558 | 10339 | 0.57% |
| 2025-11-11 | 53.99 | 53.41 | -0.54 | -1.00% | 53.31 | 54.30 | 20429 | 10950 | 0.60% |
| 2025-11-10 | 54.12 | 53.95 | -0.21 | -0.39% | 53.60 | 54.50 | 24499 | 13209 | 0.72% |
| 2025-11-07 | 54.47 | 54.16 | -0.65 | -1.19% | 53.86 | 54.72 | 20025 | 10863 | 0.59% |
| 2025-11-06 | 54.92 | 54.81 | 0.06 | 0.11% | 54.20 | 55.14 | 27410 | 14997 | 0.81% |
| 2025-11-05 | 54.68 | 54.75 | -0.36 | -0.65% | 54.00 | 55.07 | 19553 | 10676 | 0.57% |
| 2025-11-04 | 56.50 | 55.11 | -1.20 | -2.13% | 54.66 | 56.55 | 23506 | 13032 | 0.69% |
| 2025-11-03 | 57.01 | 56.31 | -0.70 | -1.23% | 55.06 | 57.03 | 28365 | 15839 | 0.83% |
| 2025-10-31 | 58.22 | 57.01 | -1.44 | -2.46% | 56.95 | 58.49 | 29204 | 16792 | 0.86% |
| 2025-10-30 | 59.40 | 58.45 | -1.06 | -1.78% | 58.06 | 59.53 | 30765 | 18072 | 0.90% |
| 2025-10-29 | 59.20 | 59.51 | -0.68 | -1.13% | 58.64 | 60.08 | 41467 | 24585 | 1.22% |
| 2025-10-28 | 58.40 | 60.19 | 1.57 | 2.68% | 58.00 | 60.75 | 55491 | 33285 | 1.63% |
| 2025-10-27 | 56.96 | 58.62 | 2.46 | 4.38% | 56.75 | 59.29 | 41528 | 24195 | 1.22% |
| 2025-10-24 | 55.15 | 56.16 | 1.34 | 2.44% | 55.04 | 56.16 | 23432 | 13082 | 0.69% |
| 2025-10-23 | 54.70 | 54.82 | 0.12 | 0.22% | 53.67 | 54.88 | 18768 | 10152 | 0.55% |
| 2025-10-22 | 54.79 | 54.70 | -0.30 | -0.55% | 54.62 | 55.45 | 16318 | 8970 | 0.48% |
| 2025-10-21 | 54.50 | 55.00 | 0.66 | 1.21% | 54.35 | 55.38 | 18710 | 10291 | 0.55% |
| 2025-10-20 | 54.08 | 54.34 | 0.98 | 1.84% | 53.80 | 54.79 | 19058 | 10352 | 0.56% |
| 2025-10-17 | 56.03 | 53.36 | -2.78 | -4.95% | 53.30 | 56.32 | 31416 | 17098 | 0.92% |
| 2025-10-16 | 57.00 | 56.14 | -0.95 | -1.66% | 55.94 | 57.21 | 25683 | 14507 | 0.76% |
| 2025-10-15 | 57.68 | 57.09 | -0.27 | -0.47% | 56.40 | 58.26 | 28597 | 16301 | 0.84% |
| 2025-10-14 | 60.79 | 57.36 | -3.15 | -5.21% | 57.10 | 61.00 | 46982 | 27565 | 1.38% |
| 2025-10-13 | 58.30 | 60.51 | 1.37 | 2.32% | 57.64 | 61.09 | 40296 | 24014 | 1.18% |
| 2025-10-10 | 61.18 | 59.14 | -1.94 | -3.18% | 58.90 | 61.18 | 38378 | 22848 | 1.13% |
| 2025-10-09 | 60.85 | 61.08 | 0.56 | 0.93% | 60.18 | 62.09 | 46385 | 28316 | 1.36% |
| 2025-09-30 | 61.01 | 60.52 | -0.25 | -0.41% | 60.22 | 61.39 | 30064 | 18243 | 0.88% |
| 2025-09-29 | 61.35 | 60.77 | -0.63 | -1.03% | 60.62 | 61.63 | 31191 | 19011 | 0.92% |
| 2025-09-26 | 61.71 | 61.40 | -0.55 | -0.89% | 61.38 | 64.10 | 47230 | 29408 | 1.39% |
| 2025-09-25 | 62.61 | 61.95 | 1.34 | 2.21% | 61.11 | 62.98 | 60849 | 37717 | 1.79% |
| 2025-09-24 | 58.65 | 60.61 | 1.60 | 2.71% | 58.00 | 60.95 | 45562 | 27340 | 1.34% |
| 2025-09-23 | 59.79 | 59.01 | -0.38 | -0.64% | 57.37 | 60.60 | 39731 | 23323 | 1.17% |
| 2025-09-22 | 59.84 | 59.39 | -0.39 | -0.65% | 58.81 | 60.00 | 26920 | 15961 | 0.79% |
| 2025-09-19 | 59.50 | 59.78 | 0.46 | 0.78% | 59.24 | 60.50 | 40094 | 24018 | 1.18% |
| 2025-09-18 | 60.40 | 59.32 | -1.14 | -1.89% | 58.58 | 61.07 | 51420 | 30863 | 1.51% |
| 2025-09-17 | 59.92 | 60.46 | 1.14 | 1.92% | 59.38 | 60.80 | 40303 | 24283 | 1.18% |
| 2025-09-16 | 58.76 | 59.32 | 0.57 | 0.97% | 58.69 | 59.60 | 29508 | 17462 | 0.87% |
| 2025-09-15 | 59.70 | 58.75 | -0.95 | -1.59% | 58.75 | 60.29 | 29664 | 17583 | 0.87% |
| 2025-09-12 | 59.80 | 59.70 | -0.15 | -0.25% | 59.35 | 60.68 | 38921 | 23363 | 1.14% |
| 2025-09-11 | 56.60 | 59.85 | 3.18 | 5.61% | 56.06 | 59.94 | 53370 | 31482 | 1.57% |
| 2025-09-10 | 56.88 | 56.67 | -0.22 | -0.39% | 56.23 | 57.38 | 23688 | 13462 | 0.70% |
| 2025-09-09 | 58.14 | 56.89 | -1.59 | -2.72% | 56.58 | 58.38 | 30234 | 17330 | 0.89% |
| 2025-09-08 | 57.82 | 58.48 | 0.57 | 0.98% | 57.03 | 58.70 | 41177 | 23889 | 1.21% |