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 | 65.32 | 64.40 | -0.90 | -1.38% | 61.10 | 68.50 | 1223829 | 800031 | 20.48% |
| 2025-12-15 | 60.99 | 65.30 | 2.97 | 4.76% | 60.58 | 66.44 | 1296175 | 833061 | 21.70% |
| 2025-12-12 | 55.19 | 62.33 | 6.44 | 11.52% | 54.12 | 62.38 | 1413395 | 825635 | 23.66% |
| 2025-12-11 | 58.31 | 55.89 | -2.99 | -5.08% | 55.55 | 66.66 | 1704299 | 1038207 | 28.53% |
| 2025-12-10 | 54.00 | 58.88 | 3.76 | 6.82% | 53.66 | 59.97 | 1246863 | 718733 | 20.87% |
| 2025-12-09 | 53.00 | 55.12 | 1.47 | 2.74% | 51.00 | 56.40 | 1283043 | 694174 | 21.48% |
| 2025-12-08 | 48.00 | 53.65 | 5.47 | 11.35% | 47.45 | 54.93 | 1294987 | 676935 | 21.68% |
| 2025-12-05 | 45.00 | 48.18 | 1.43 | 3.06% | 42.00 | 49.50 | 1236708 | 574745 | 20.70% |
| 2025-12-04 | 46.82 | 46.75 | -0.25 | -0.53% | 46.74 | 49.97 | 1256578 | 607433 | 21.03% |
| 2025-12-03 | 56.89 | 47.00 | -11.43 | -19.56% | 46.74 | 56.90 | 1915283 | 980148 | 32.06% |
| 2025-12-02 | 50.01 | 58.43 | 7.74 | 15.27% | 49.40 | 59.77 | 1806120 | 997406 | 30.23% |
| 2025-12-01 | 48.58 | 50.69 | 2.18 | 4.49% | 47.66 | 51.50 | 1661632 | 832488 | 27.81% |
| 2025-11-28 | 48.11 | 48.51 | 0.03 | 0.06% | 47.53 | 49.99 | 1656962 | 806858 | 27.73% |
| 2025-11-27 | 41.02 | 48.48 | 6.39 | 15.18% | 41.02 | 50.51 | 2227550 | 1068075 | 37.28% |
| 2025-11-26 | 35.43 | 42.09 | 5.89 | 16.27% | 35.30 | 42.88 | 2054255 | 821103 | 34.38% |
| 2025-11-25 | 35.00 | 36.20 | 1.09 | 3.10% | 34.31 | 38.66 | 1860074 | 679276 | 31.13% |
| 2025-11-24 | 35.16 | 35.11 | 1.62 | 4.84% | 33.63 | 36.13 | 1720997 | 597077 | 28.81% |
| 2025-11-21 | 29.01 | 33.49 | 3.54 | 11.82% | 29.01 | 34.99 | 1665122 | 543089 | 27.87% |
| 2025-11-20 | 29.00 | 29.95 | 0.47 | 1.59% | 29.00 | 30.48 | 1020044 | 302739 | 17.07% |
| 2025-11-19 | 27.55 | 29.48 | 2.72 | 10.16% | 27.35 | 31.18 | 1194666 | 351346 | 20.00% |
| 2025-11-18 | 26.90 | 26.76 | -0.40 | -1.47% | 26.53 | 27.37 | 356263 | 95700 | 5.96% |
| 2025-11-17 | 26.18 | 27.16 | 1.14 | 4.38% | 26.18 | 27.30 | 447020 | 119745 | 7.48% |
| 2025-11-14 | 27.00 | 26.02 | -1.45 | -5.28% | 26.02 | 27.00 | 454772 | 120040 | 7.61% |
| 2025-11-13 | 27.16 | 27.47 | 0.03 | 0.11% | 27.03 | 28.04 | 444206 | 122421 | 7.44% |
| 2025-11-12 | 27.81 | 27.44 | -0.74 | -2.63% | 26.76 | 27.87 | 571388 | 155496 | 9.56% |
| 2025-11-11 | 28.16 | 28.18 | 0.38 | 1.37% | 28.05 | 29.97 | 848301 | 245754 | 14.20% |
| 2025-11-10 | 28.40 | 27.80 | -0.86 | -3.00% | 27.73 | 28.71 | 680102 | 191153 | 11.38% |
| 2025-11-07 | 28.38 | 28.66 | 0.24 | 0.84% | 28.00 | 30.04 | 1194444 | 349212 | 19.99% |
| 2025-11-06 | 25.68 | 28.42 | 3.30 | 13.14% | 25.60 | 28.96 | 1154873 | 314125 | 19.33% |
| 2025-11-05 | 24.87 | 25.12 | -0.37 | -1.45% | 24.20 | 25.80 | 463930 | 115518 | 7.77% |
| 2025-11-04 | 26.20 | 25.49 | -0.84 | -3.19% | 25.33 | 26.20 | 464452 | 119339 | 7.77% |
| 2025-11-03 | 24.92 | 26.33 | 1.84 | 7.51% | 24.70 | 26.33 | 814655 | 208911 | 13.64% |
| 2025-10-31 | 25.08 | 24.49 | -0.13 | -0.53% | 24.45 | 25.38 | 420922 | 104699 | 7.05% |
| 2025-10-30 | 25.45 | 24.62 | -0.70 | -2.76% | 24.58 | 25.45 | 400507 | 99639 | 6.70% |
| 2025-10-29 | 24.84 | 25.32 | 0.47 | 1.89% | 24.55 | 25.54 | 547376 | 137149 | 9.16% |
| 2025-10-28 | 24.06 | 24.85 | 0.55 | 2.26% | 22.88 | 25.40 | 788786 | 193069 | 13.20% |
| 2025-10-27 | 23.68 | 24.30 | 0.98 | 4.20% | 23.47 | 24.47 | 427104 | 102653 | 7.15% |
| 2025-10-24 | 22.80 | 23.32 | 0.69 | 3.05% | 22.70 | 23.35 | 244503 | 56517 | 4.09% |
| 2025-10-23 | 22.71 | 22.63 | 0.05 | 0.22% | 21.95 | 22.77 | 188904 | 42232 | 3.16% |
| 2025-10-22 | 22.61 | 22.58 | -0.23 | -1.01% | 22.46 | 22.83 | 137944 | 31214 | 2.31% |
| 2025-10-21 | 22.42 | 22.81 | 0.41 | 1.83% | 22.18 | 22.96 | 202812 | 45949 | 3.39% |
| 2025-10-20 | 22.52 | 22.40 | 0.26 | 1.17% | 22.17 | 22.98 | 211746 | 47934 | 3.54% |
| 2025-10-17 | 23.52 | 22.14 | -1.19 | -5.10% | 22.08 | 23.78 | 278171 | 62849 | 4.66% |
| 2025-10-16 | 23.50 | 23.33 | -0.32 | -1.35% | 23.12 | 23.76 | 209025 | 48889 | 3.50% |
| 2025-10-15 | 23.75 | 23.65 | 0.11 | 0.47% | 23.08 | 23.80 | 256259 | 59984 | 4.29% |
| 2025-10-14 | 25.27 | 23.54 | -1.54 | -6.14% | 23.45 | 25.27 | 394293 | 95282 | 6.60% |
| 2025-10-13 | 22.80 | 25.08 | 1.08 | 4.50% | 22.80 | 25.17 | 463457 | 113587 | 7.76% |
| 2025-10-10 | 24.99 | 24.00 | -1.38 | -5.44% | 23.90 | 25.20 | 421374 | 102165 | 7.05% |
| 2025-10-09 | 25.27 | 25.38 | 0.23 | 0.91% | 25.27 | 26.20 | 448413 | 115496 | 7.51% |
| 2025-09-30 | 25.25 | 25.15 | 0.10 | 0.40% | 25.02 | 25.88 | 320314 | 81139 | 5.36% |
| 2025-09-29 | 24.91 | 25.05 | 0.16 | 0.64% | 24.72 | 25.30 | 345953 | 86613 | 5.79% |
| 2025-09-26 | 25.66 | 24.89 | -1.14 | -4.38% | 24.89 | 25.99 | 402619 | 101682 | 6.74% |
| 2025-09-25 | 26.11 | 26.03 | -0.47 | -1.77% | 25.77 | 26.43 | 457022 | 119071 | 7.65% |
| 2025-09-24 | 26.02 | 26.50 | 0.53 | 2.04% | 25.80 | 27.09 | 698728 | 184955 | 11.70% |
| 2025-09-23 | 27.20 | 25.97 | -1.33 | -4.87% | 25.16 | 27.39 | 822999 | 215153 | 13.78% |
| 2025-09-22 | 27.01 | 27.30 | 0.86 | 3.25% | 26.73 | 28.50 | 884793 | 244163 | 14.81% |
| 2025-09-19 | 26.70 | 26.44 | 0.26 | 0.99% | 26.02 | 27.10 | 805733 | 214104 | 13.49% |
| 2025-09-18 | 25.19 | 26.18 | 0.96 | 3.81% | 24.87 | 28.28 | 1265580 | 335026 | 21.18% |
| 2025-09-17 | 23.11 | 25.22 | 1.95 | 8.38% | 23.11 | 25.58 | 944828 | 233838 | 15.81% |
| 2025-09-16 | 23.22 | 23.27 | -0.08 | -0.34% | 22.87 | 23.59 | 305865 | 70867 | 5.12% |
| 2025-09-15 | 23.90 | 23.35 | -0.20 | -0.85% | 23.25 | 24.00 | 333874 | 78511 | 5.59% |
| 2025-09-12 | 23.58 | 23.55 | -0.22 | -0.93% | 23.41 | 24.15 | 433848 | 102931 | 7.26% |
| 2025-09-11 | 22.37 | 23.77 | 1.35 | 6.02% | 22.18 | 23.96 | 621741 | 145524 | 10.41% |
| 2025-09-10 | 22.68 | 22.42 | -0.25 | -1.10% | 22.35 | 23.20 | 348123 | 79160 | 5.83% |
| 2025-09-09 | 23.70 | 22.67 | -1.34 | -5.58% | 22.52 | 23.75 | 477654 | 109808 | 7.99% |
| 2025-09-08 | 24.48 | 24.01 | -0.26 | -1.07% | 23.31 | 24.80 | 528557 | 126002 | 8.85% |