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 | 48.70 | 47.67 | -1.11 | -2.28% | 46.91 | 48.79 | 35505 | 16876 | 4.32% |
| 2025-12-15 | 50.02 | 48.78 | -0.74 | -1.49% | 48.49 | 50.20 | 28726 | 14100 | 3.50% |
| 2025-12-12 | 49.80 | 49.52 | -0.69 | -1.37% | 48.90 | 50.37 | 35554 | 17555 | 4.33% |
| 2025-12-11 | 51.35 | 50.21 | -0.95 | -1.86% | 49.88 | 51.99 | 42477 | 21565 | 5.17% |
| 2025-12-10 | 50.69 | 51.16 | 0.21 | 0.41% | 50.17 | 51.28 | 25544 | 12994 | 3.11% |
| 2025-12-09 | 52.50 | 50.95 | -1.36 | -2.60% | 50.65 | 52.60 | 45835 | 23541 | 5.58% |
| 2025-12-08 | 51.36 | 52.31 | 1.07 | 2.09% | 51.31 | 52.65 | 43348 | 22593 | 5.28% |
| 2025-12-05 | 50.84 | 51.24 | 0.22 | 0.43% | 49.87 | 51.30 | 37772 | 19161 | 4.60% |
| 2025-12-04 | 51.99 | 51.02 | -1.04 | -2.00% | 50.66 | 51.99 | 42389 | 21695 | 5.16% |
| 2025-12-03 | 53.50 | 52.06 | -1.65 | -3.07% | 51.68 | 53.95 | 49154 | 25720 | 5.99% |
| 2025-12-02 | 55.43 | 53.71 | -1.45 | -2.63% | 53.05 | 55.43 | 44298 | 23769 | 5.39% |
| 2025-12-01 | 55.00 | 55.16 | -0.14 | -0.25% | 54.70 | 56.38 | 50730 | 28090 | 6.18% |
| 2025-11-28 | 55.97 | 55.30 | -0.86 | -1.53% | 54.50 | 55.97 | 57206 | 31502 | 6.97% |
| 2025-11-27 | 54.23 | 56.16 | -0.11 | -0.20% | 54.23 | 56.79 | 70666 | 39299 | 8.61% |
| 2025-11-26 | 55.45 | 56.27 | 0.82 | 1.48% | 55.01 | 58.00 | 100745 | 57063 | 12.27% |
| 2025-11-25 | 55.21 | 55.45 | 0.85 | 1.56% | 54.17 | 56.59 | 73587 | 40911 | 8.96% |
| 2025-11-24 | 55.50 | 54.60 | -0.62 | -1.12% | 52.81 | 56.20 | 67684 | 36728 | 8.24% |
| 2025-11-21 | 57.72 | 55.22 | -4.11 | -6.93% | 55.00 | 58.99 | 81430 | 46050 | 9.92% |
| 2025-11-20 | 62.36 | 59.33 | -2.24 | -3.64% | 59.00 | 63.79 | 90262 | 55086 | 10.99% |
| 2025-11-19 | 63.76 | 61.57 | -1.63 | -2.58% | 61.11 | 65.90 | 90761 | 56661 | 11.05% |
| 2025-11-18 | 69.87 | 63.20 | -5.94 | -8.59% | 62.67 | 69.87 | 155414 | 101825 | 18.93% |
| 2025-11-17 | 70.00 | 69.14 | -2.76 | -3.84% | 65.97 | 73.40 | 226769 | 155641 | 27.62% |
| 2025-11-14 | 58.02 | 71.90 | 11.98 | 19.99% | 58.00 | 71.90 | 215040 | 141730 | 26.19% |
| 2025-11-13 | 57.02 | 59.92 | 5.67 | 10.45% | 55.66 | 62.50 | 152748 | 90860 | 18.60% |
| 2025-11-12 | 56.50 | 54.25 | -2.83 | -4.96% | 53.20 | 56.80 | 66778 | 36458 | 8.13% |
| 2025-11-11 | 54.88 | 57.08 | 2.71 | 4.98% | 54.28 | 58.16 | 85155 | 48004 | 10.37% |
| 2025-11-10 | 55.54 | 54.37 | -1.21 | -2.18% | 53.95 | 56.44 | 57829 | 31742 | 7.04% |
| 2025-11-07 | 57.00 | 55.58 | -2.08 | -3.61% | 55.22 | 58.20 | 80084 | 45083 | 9.75% |
| 2025-11-06 | 58.15 | 57.66 | -0.48 | -0.83% | 57.05 | 63.35 | 129847 | 77405 | 15.81% |
| 2025-11-05 | 55.97 | 58.14 | 2.23 | 3.99% | 55.10 | 60.48 | 94272 | 55086 | 11.48% |
| 2025-11-04 | 61.00 | 55.91 | -5.17 | -8.46% | 55.00 | 62.00 | 92652 | 52992 | 11.28% |
| 2025-11-03 | 60.00 | 61.08 | -0.24 | -0.39% | 58.00 | 62.49 | 81696 | 49019 | 9.95% |
| 2025-10-31 | 60.03 | 61.32 | 1.31 | 2.18% | 59.20 | 62.82 | 82809 | 51046 | 10.09% |
| 2025-10-30 | 61.88 | 60.01 | -2.16 | -3.47% | 59.68 | 62.55 | 84278 | 51466 | 10.26% |
| 2025-10-29 | 59.76 | 62.17 | 2.37 | 3.96% | 58.88 | 64.48 | 135628 | 83370 | 16.52% |
| 2025-10-28 | 56.01 | 59.80 | 3.25 | 5.75% | 55.58 | 61.86 | 130991 | 78772 | 15.95% |
| 2025-10-27 | 54.00 | 56.55 | 3.34 | 6.28% | 53.50 | 58.99 | 89599 | 50244 | 10.91% |
| 2025-10-24 | 51.55 | 53.21 | 1.49 | 2.88% | 51.20 | 55.00 | 70504 | 37804 | 8.59% |
| 2025-10-23 | 55.80 | 51.72 | -4.04 | -7.25% | 50.50 | 55.80 | 83586 | 43424 | 10.18% |
| 2025-10-22 | 56.44 | 55.76 | -1.00 | -1.76% | 55.25 | 57.13 | 38345 | 21421 | 4.67% |
| 2025-10-21 | 55.99 | 56.76 | 0.21 | 0.37% | 54.44 | 56.90 | 50949 | 28416 | 6.20% |
| 2025-10-20 | 55.55 | 56.55 | 1.41 | 2.56% | 55.35 | 57.57 | 50492 | 28419 | 6.15% |
| 2025-10-17 | 58.54 | 55.14 | -3.22 | -5.52% | 55.00 | 60.50 | 80490 | 46344 | 9.80% |
| 2025-10-16 | 60.00 | 58.36 | -1.94 | -3.22% | 57.80 | 61.30 | 78814 | 46656 | 9.60% |
| 2025-10-15 | 57.87 | 60.30 | 3.36 | 5.90% | 56.73 | 61.99 | 105449 | 63165 | 12.84% |
| 2025-10-14 | 61.48 | 56.94 | -3.40 | -5.63% | 56.55 | 61.58 | 73586 | 42992 | 8.96% |
| 2025-10-13 | 55.88 | 60.34 | 1.24 | 2.10% | 55.51 | 62.00 | 80919 | 48154 | 9.85% |
| 2025-10-10 | 62.62 | 59.10 | -4.71 | -7.38% | 58.11 | 63.44 | 104660 | 63426 | 12.75% |
| 2025-10-09 | 58.99 | 63.81 | 7.72 | 13.76% | 58.50 | 66.50 | 155765 | 97272 | 18.97% |
| 2025-09-30 | 56.08 | 56.09 | 0.02 | 0.04% | 55.63 | 57.15 | 50056 | 28257 | 6.10% |
| 2025-09-29 | 55.00 | 56.07 | 0.76 | 1.37% | 54.21 | 57.64 | 66174 | 37031 | 8.06% |
| 2025-09-26 | 57.10 | 55.31 | -2.59 | -4.47% | 55.10 | 57.48 | 86247 | 48135 | 10.50% |
| 2025-09-25 | 60.78 | 57.90 | -3.66 | -5.95% | 57.83 | 62.20 | 102955 | 61383 | 12.54% |
| 2025-09-24 | 57.58 | 61.56 | 4.55 | 7.98% | 57.30 | 62.88 | 154257 | 93117 | 18.79% |
| 2025-09-23 | 58.82 | 57.01 | -2.41 | -4.06% | 55.68 | 59.30 | 86605 | 49343 | 10.55% |
| 2025-09-22 | 60.44 | 59.42 | -1.04 | -1.72% | 58.41 | 61.18 | 76106 | 45147 | 9.27% |
| 2025-09-19 | 62.00 | 60.46 | -2.53 | -4.02% | 59.90 | 63.80 | 93551 | 57595 | 11.39% |
| 2025-09-18 | 63.41 | 62.99 | -0.36 | -0.57% | 61.54 | 65.66 | 111072 | 70804 | 13.53% |
| 2025-09-17 | 64.80 | 63.35 | -1.26 | -1.95% | 63.06 | 65.00 | 81690 | 52177 | 9.95% |
| 2025-09-16 | 66.93 | 64.61 | -1.55 | -2.34% | 64.31 | 66.93 | 86223 | 56019 | 10.50% |
| 2025-09-15 | 67.01 | 66.16 | -1.49 | -2.20% | 65.67 | 68.90 | 97647 | 65357 | 11.89% |
| 2025-09-12 | 70.88 | 67.65 | -1.46 | -2.11% | 66.20 | 71.88 | 133143 | 90740 | 16.22% |
| 2025-09-11 | 70.39 | 69.11 | -2.27 | -3.18% | 67.00 | 70.77 | 141564 | 97930 | 17.24% |
| 2025-09-10 | 75.28 | 71.38 | -2.06 | -2.81% | 70.06 | 75.54 | 137986 | 99643 | 16.80% |
| 2025-09-09 | 75.00 | 73.44 | -4.44 | -5.70% | 72.58 | 80.87 | 164861 | 125208 | 20.08% |
| 2025-09-08 | 73.70 | 77.88 | 4.68 | 6.39% | 71.00 | 81.88 | 196511 | 148127 | 23.93% |