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 | 56.61 | 58.92 | 1.74 | 3.04% | 55.23 | 61.88 | 82176 | 48488 | 14.92% |
| 2025-12-15 | 55.60 | 57.18 | 1.60 | 2.88% | 53.50 | 58.28 | 60939 | 34470 | 11.07% |
| 2025-12-12 | 56.60 | 55.58 | -3.97 | -6.67% | 55.11 | 57.97 | 79616 | 44860 | 14.46% |
| 2025-12-11 | 56.25 | 59.55 | 3.30 | 5.87% | 55.72 | 59.60 | 91368 | 53033 | 16.59% |
| 2025-12-10 | 55.94 | 56.25 | -0.10 | -0.18% | 55.05 | 56.99 | 37828 | 21161 | 6.87% |
| 2025-12-09 | 55.86 | 56.35 | 0.22 | 0.39% | 55.60 | 57.10 | 42130 | 23741 | 7.65% |
| 2025-12-08 | 55.34 | 56.13 | 1.37 | 2.50% | 55.00 | 56.86 | 57377 | 32211 | 10.42% |
| 2025-12-05 | 52.56 | 54.76 | 2.72 | 5.23% | 51.77 | 55.00 | 40998 | 22147 | 7.45% |
| 2025-12-04 | 52.48 | 52.04 | -0.56 | -1.06% | 51.65 | 52.85 | 18563 | 9674 | 3.37% |
| 2025-12-03 | 53.41 | 52.60 | -0.70 | -1.31% | 52.25 | 53.73 | 24768 | 13058 | 4.50% |
| 2025-12-02 | 53.55 | 53.30 | -0.78 | -1.44% | 52.86 | 53.93 | 29320 | 15616 | 5.32% |
| 2025-12-01 | 53.30 | 54.08 | 0.62 | 1.16% | 53.00 | 54.99 | 42491 | 23011 | 7.72% |
| 2025-11-28 | 52.00 | 53.46 | 1.64 | 3.16% | 51.82 | 53.95 | 47596 | 25302 | 8.64% |
| 2025-11-27 | 51.36 | 51.82 | 0.01 | 0.02% | 51.36 | 53.25 | 26171 | 13734 | 4.75% |
| 2025-11-26 | 52.20 | 51.81 | -0.83 | -1.58% | 51.60 | 52.98 | 29818 | 15575 | 5.42% |
| 2025-11-25 | 51.43 | 52.64 | 1.57 | 3.07% | 51.23 | 54.12 | 43266 | 22908 | 7.86% |
| 2025-11-24 | 50.04 | 51.07 | 1.19 | 2.39% | 50.04 | 51.28 | 23113 | 11751 | 4.20% |
| 2025-11-21 | 51.50 | 49.88 | -2.98 | -5.64% | 49.00 | 52.69 | 34819 | 17638 | 6.32% |
| 2025-11-20 | 54.18 | 52.86 | 0.64 | 1.23% | 52.56 | 54.44 | 30112 | 16009 | 5.47% |
| 2025-11-19 | 53.08 | 52.22 | -1.03 | -1.93% | 51.86 | 53.45 | 31890 | 16725 | 5.79% |
| 2025-11-18 | 54.00 | 53.25 | -1.46 | -2.67% | 53.20 | 54.47 | 34119 | 18303 | 6.20% |
| 2025-11-17 | 53.61 | 54.71 | 0.21 | 0.39% | 53.38 | 55.39 | 45833 | 24914 | 8.32% |
| 2025-11-14 | 57.00 | 54.50 | -1.39 | -2.49% | 54.50 | 57.54 | 66878 | 37527 | 12.15% |
| 2025-11-13 | 55.93 | 55.89 | -1.19 | -2.08% | 54.81 | 56.71 | 59884 | 33491 | 10.88% |
| 2025-11-12 | 56.50 | 57.08 | 0.89 | 1.58% | 55.24 | 58.45 | 65290 | 37017 | 11.86% |
| 2025-11-11 | 58.10 | 56.19 | -2.53 | -4.31% | 55.80 | 58.83 | 73083 | 41396 | 13.27% |
| 2025-11-10 | 58.99 | 58.72 | 0.69 | 1.19% | 57.99 | 60.48 | 76049 | 44846 | 13.81% |
| 2025-11-07 | 60.90 | 58.03 | -4.18 | -6.72% | 57.20 | 60.90 | 90464 | 53206 | 16.43% |
| 2025-11-06 | 60.90 | 62.21 | -0.51 | -0.81% | 59.20 | 62.60 | 98433 | 59419 | 17.88% |
| 2025-11-05 | 58.66 | 62.72 | 2.24 | 3.70% | 57.51 | 66.97 | 135488 | 83576 | 24.61% |
| 2025-11-04 | 55.48 | 60.48 | 4.44 | 7.92% | 54.57 | 63.50 | 136357 | 81205 | 24.76% |
| 2025-11-03 | 55.67 | 56.04 | -1.65 | -2.86% | 53.01 | 56.20 | 91887 | 50443 | 16.69% |
| 2025-10-31 | 55.51 | 57.69 | 2.29 | 4.13% | 53.80 | 59.14 | 135646 | 76365 | 24.64% |
| 2025-10-30 | 53.28 | 55.50 | 0.29 | 0.53% | 53.02 | 59.50 | 168026 | 95017 | 30.52% |
| 2025-10-29 | 47.12 | 55.21 | 9.20 | 20.00% | 47.12 | 55.21 | 75225 | 40664 | 13.66% |
| 2025-10-28 | 45.98 | 46.01 | 0.03 | 0.07% | 45.54 | 46.44 | 24712 | 11368 | 4.49% |
| 2025-10-27 | 45.52 | 45.98 | 0.65 | 1.43% | 45.13 | 46.15 | 28097 | 12855 | 5.10% |
| 2025-10-24 | 44.40 | 45.33 | 1.35 | 3.07% | 43.97 | 45.93 | 28555 | 12917 | 5.19% |
| 2025-10-23 | 43.91 | 43.98 | 0.32 | 0.73% | 43.12 | 44.12 | 15251 | 6667 | 2.77% |
| 2025-10-22 | 44.54 | 43.66 | -1.04 | -2.33% | 43.45 | 44.54 | 17484 | 7689 | 3.18% |
| 2025-10-21 | 44.44 | 44.70 | 0.54 | 1.22% | 43.72 | 44.98 | 27606 | 12284 | 5.01% |
| 2025-10-20 | 42.00 | 44.16 | 2.69 | 6.49% | 41.91 | 44.78 | 39018 | 16970 | 7.09% |
| 2025-10-17 | 43.08 | 41.47 | -1.60 | -3.71% | 41.30 | 43.19 | 15824 | 6672 | 2.87% |
| 2025-10-16 | 42.81 | 43.07 | 0.26 | 0.61% | 42.03 | 43.43 | 22430 | 9588 | 4.07% |
| 2025-10-15 | 41.95 | 42.81 | 0.86 | 2.05% | 41.20 | 42.96 | 25846 | 10941 | 4.69% |
| 2025-10-14 | 41.98 | 41.95 | 0.06 | 0.14% | 40.67 | 42.47 | 37132 | 15495 | 6.74% |
| 2025-10-13 | 40.97 | 41.89 | -0.69 | -1.62% | 39.60 | 42.12 | 20284 | 8386 | 3.68% |
| 2025-10-10 | 43.45 | 42.58 | -0.88 | -2.02% | 42.40 | 43.60 | 19472 | 8337 | 3.54% |
| 2025-10-09 | 43.69 | 43.46 | 0.01 | 0.02% | 43.40 | 44.44 | 22317 | 9774 | 4.05% |
| 2025-09-30 | 43.97 | 43.45 | -0.31 | -0.71% | 43.38 | 44.35 | 18234 | 7987 | 3.31% |
| 2025-09-29 | 43.70 | 43.76 | 0.26 | 0.60% | 43.05 | 44.20 | 17644 | 7725 | 3.20% |
| 2025-09-26 | 44.98 | 43.50 | -1.53 | -3.40% | 43.50 | 44.98 | 22589 | 9949 | 4.10% |
| 2025-09-25 | 45.98 | 45.03 | -0.95 | -2.07% | 45.02 | 46.13 | 22486 | 10238 | 4.08% |
| 2025-09-24 | 45.72 | 45.98 | 0.10 | 0.22% | 44.83 | 46.22 | 19575 | 8948 | 3.56% |
| 2025-09-23 | 47.23 | 45.88 | -0.91 | -1.94% | 44.73 | 47.92 | 29984 | 13754 | 5.45% |
| 2025-09-22 | 46.63 | 46.79 | -0.01 | -0.02% | 46.13 | 47.15 | 18121 | 8450 | 3.29% |
| 2025-09-19 | 47.75 | 46.80 | -0.79 | -1.66% | 46.57 | 48.27 | 23501 | 11092 | 4.27% |
| 2025-09-18 | 49.00 | 47.59 | -0.99 | -2.04% | 47.00 | 49.36 | 35973 | 17364 | 6.53% |
| 2025-09-17 | 48.87 | 48.58 | 0.18 | 0.37% | 48.13 | 49.61 | 31924 | 15576 | 5.80% |
| 2025-09-16 | 47.61 | 48.40 | 0.40 | 0.83% | 47.52 | 48.68 | 25610 | 12355 | 4.65% |
| 2025-09-15 | 48.28 | 48.00 | -0.20 | -0.41% | 47.33 | 48.72 | 26337 | 12651 | 4.78% |
| 2025-09-12 | 49.30 | 48.20 | -1.40 | -2.82% | 48.11 | 49.31 | 46725 | 22778 | 8.49% |
| 2025-09-11 | 45.26 | 49.60 | 4.30 | 9.49% | 45.24 | 49.70 | 69230 | 33257 | 12.57% |
| 2025-09-10 | 44.38 | 45.30 | 0.92 | 2.07% | 44.38 | 46.00 | 22850 | 10362 | 4.15% |
| 2025-09-09 | 45.18 | 44.38 | -1.25 | -2.74% | 44.30 | 45.64 | 20313 | 9117 | 3.69% |
| 2025-09-08 | 46.18 | 45.63 | -0.47 | -1.02% | 44.76 | 46.22 | 28487 | 12953 | 5.17% |