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 | 95.11 | 97.50 | -4.20 | -4.13% | 92.94 | 98.88 | 235790 | 227122 | 17.81% |
| 2025-12-15 | 96.78 | 101.70 | 4.92 | 5.08% | 93.93 | 103.73 | 320856 | 317403 | 24.24% |
| 2025-12-12 | 83.90 | 96.78 | 16.13 | 20.00% | 83.90 | 96.78 | 335614 | 311063 | 25.35% |
| 2025-12-11 | 83.99 | 80.65 | -1.78 | -2.16% | 78.99 | 85.00 | 257288 | 210276 | 19.44% |
| 2025-12-10 | 75.52 | 82.43 | 6.95 | 9.21% | 74.33 | 83.00 | 295004 | 233639 | 22.29% |
| 2025-12-09 | 73.39 | 75.48 | 2.98 | 4.11% | 73.06 | 78.77 | 271199 | 205100 | 20.49% |
| 2025-12-08 | 74.40 | 72.50 | 2.89 | 4.15% | 72.27 | 77.18 | 329004 | 245333 | 24.85% |
| 2025-12-05 | 59.01 | 69.61 | 11.60 | 20.00% | 59.01 | 69.61 | 202974 | 135177 | 15.33% |
| 2025-12-04 | 57.12 | 58.01 | 0.38 | 0.66% | 56.19 | 59.88 | 180909 | 105621 | 13.67% |
| 2025-12-03 | 61.84 | 57.63 | -6.55 | -10.21% | 56.61 | 66.00 | 270404 | 166185 | 20.43% |
| 2025-12-02 | 60.08 | 64.18 | 2.58 | 4.19% | 60.04 | 67.66 | 231885 | 150319 | 17.52% |
| 2025-12-01 | 64.00 | 61.60 | -4.78 | -7.20% | 61.55 | 67.74 | 216183 | 138817 | 16.33% |
| 2025-11-28 | 68.60 | 66.38 | -2.62 | -3.80% | 63.00 | 69.00 | 243562 | 161381 | 18.40% |
| 2025-11-27 | 59.00 | 69.00 | 8.10 | 13.30% | 58.50 | 71.18 | 287306 | 184796 | 21.70% |
| 2025-11-26 | 61.01 | 60.90 | 1.39 | 2.34% | 58.10 | 63.55 | 242067 | 146934 | 18.29% |
| 2025-11-25 | 56.50 | 59.51 | 3.18 | 5.65% | 55.35 | 64.58 | 237193 | 139653 | 17.92% |
| 2025-11-24 | 51.97 | 56.33 | 4.63 | 8.96% | 51.97 | 57.88 | 171621 | 94970 | 12.97% |
| 2025-11-21 | 52.50 | 51.70 | -1.42 | -2.67% | 50.31 | 53.64 | 124908 | 65315 | 9.44% |
| 2025-11-20 | 50.50 | 53.12 | 2.81 | 5.59% | 49.90 | 54.70 | 144902 | 76299 | 10.95% |
| 2025-11-19 | 51.01 | 50.31 | -1.09 | -2.12% | 49.50 | 51.58 | 59932 | 30290 | 4.53% |
| 2025-11-18 | 50.01 | 51.40 | 0.77 | 1.52% | 48.72 | 52.10 | 97837 | 49547 | 7.39% |
| 2025-11-17 | 49.09 | 50.63 | 1.87 | 3.84% | 48.20 | 51.55 | 82310 | 41287 | 6.22% |
| 2025-11-14 | 49.94 | 48.76 | -1.69 | -3.35% | 48.19 | 50.38 | 74017 | 36256 | 5.59% |
| 2025-11-13 | 50.00 | 50.45 | 1.05 | 2.13% | 49.62 | 52.85 | 118075 | 60153 | 8.92% |
| 2025-11-12 | 48.10 | 49.40 | 0.38 | 0.78% | 46.91 | 49.91 | 75383 | 36387 | 5.69% |
| 2025-11-11 | 50.58 | 49.02 | -1.52 | -3.01% | 48.08 | 52.80 | 109239 | 54698 | 8.25% |
| 2025-11-10 | 52.01 | 50.54 | 1.41 | 2.87% | 50.30 | 52.88 | 108355 | 55725 | 8.19% |
| 2025-11-07 | 47.90 | 49.13 | 0.99 | 2.06% | 46.82 | 49.60 | 74496 | 36144 | 5.63% |
| 2025-11-06 | 47.52 | 48.14 | 0.52 | 1.09% | 46.86 | 49.18 | 52864 | 25314 | 3.99% |
| 2025-11-05 | 47.20 | 47.62 | -0.66 | -1.37% | 46.88 | 48.99 | 53851 | 25741 | 4.07% |
| 2025-11-04 | 50.71 | 48.28 | -2.53 | -4.98% | 47.78 | 51.28 | 64654 | 31565 | 4.88% |
| 2025-11-03 | 49.07 | 50.81 | 1.79 | 3.65% | 48.88 | 52.15 | 96881 | 48874 | 7.32% |
| 2025-10-31 | 51.04 | 49.02 | -4.03 | -7.60% | 48.50 | 51.04 | 108947 | 54051 | 8.23% |
| 2025-10-30 | 52.77 | 53.05 | 0.01 | 0.02% | 51.90 | 54.35 | 117131 | 62138 | 8.85% |
| 2025-10-29 | 53.81 | 53.04 | -0.61 | -1.14% | 52.04 | 54.75 | 122495 | 65007 | 9.25% |
| 2025-10-28 | 48.53 | 53.65 | 5.13 | 10.57% | 48.20 | 56.51 | 190493 | 101272 | 14.39% |
| 2025-10-27 | 46.22 | 48.52 | 3.02 | 6.64% | 45.05 | 49.10 | 104260 | 49278 | 7.88% |
| 2025-10-24 | 46.87 | 45.50 | 1.54 | 3.50% | 45.50 | 47.98 | 97682 | 45823 | 7.38% |
| 2025-10-23 | 46.00 | 43.96 | -2.81 | -6.01% | 43.22 | 46.00 | 73808 | 32670 | 5.58% |
| 2025-10-22 | 49.28 | 46.77 | -4.06 | -7.99% | 46.56 | 49.39 | 110163 | 52229 | 8.32% |
| 2025-10-21 | 53.50 | 50.83 | -1.48 | -2.83% | 50.21 | 55.50 | 128329 | 67773 | 9.69% |
| 2025-10-20 | 54.80 | 52.31 | 1.41 | 2.77% | 52.00 | 56.00 | 94422 | 50298 | 7.13% |
| 2025-10-17 | 53.76 | 50.90 | -3.74 | -6.84% | 50.27 | 54.60 | 86190 | 45520 | 6.51% |
| 2025-10-16 | 52.36 | 54.64 | 0.73 | 1.35% | 51.50 | 55.00 | 127354 | 67334 | 9.62% |
| 2025-10-15 | 50.46 | 53.91 | 4.13 | 8.30% | 50.46 | 54.33 | 147965 | 77541 | 11.18% |
| 2025-10-14 | 50.50 | 49.78 | 0.12 | 0.24% | 49.49 | 52.20 | 80027 | 40549 | 6.05% |
| 2025-10-13 | 48.60 | 49.66 | -1.21 | -2.38% | 45.77 | 50.29 | 67637 | 33016 | 5.11% |
| 2025-10-10 | 49.58 | 50.87 | 0.89 | 1.78% | 49.53 | 51.50 | 97048 | 49421 | 7.33% |
| 2025-10-09 | 49.37 | 49.98 | 0.38 | 0.77% | 48.40 | 50.50 | 70031 | 34841 | 5.29% |
| 2025-09-30 | 49.44 | 49.60 | 0.15 | 0.30% | 49.19 | 50.68 | 70898 | 35401 | 5.36% |
| 2025-09-29 | 46.88 | 49.45 | 2.25 | 4.77% | 46.50 | 50.20 | 68716 | 33220 | 5.19% |
| 2025-09-26 | 48.01 | 47.20 | -1.21 | -2.50% | 46.96 | 48.54 | 45154 | 21507 | 3.41% |
| 2025-09-25 | 49.73 | 48.41 | -1.05 | -2.12% | 48.39 | 50.44 | 61762 | 30439 | 4.67% |
| 2025-09-24 | 47.49 | 49.46 | 1.46 | 3.04% | 46.41 | 49.74 | 78435 | 38169 | 5.93% |
| 2025-09-23 | 47.06 | 48.00 | 0.95 | 2.02% | 46.24 | 48.86 | 78139 | 37181 | 5.90% |
| 2025-09-22 | 46.60 | 47.05 | 0.13 | 0.28% | 46.17 | 47.68 | 42653 | 19972 | 3.22% |
| 2025-09-19 | 47.89 | 46.92 | -1.69 | -3.48% | 46.60 | 48.60 | 58463 | 27674 | 4.42% |
| 2025-09-18 | 49.25 | 48.61 | -1.25 | -2.51% | 47.78 | 50.85 | 99584 | 49555 | 7.52% |
| 2025-09-17 | 48.76 | 49.86 | 1.19 | 2.45% | 48.19 | 50.30 | 79892 | 39696 | 6.04% |
| 2025-09-16 | 46.58 | 48.67 | 2.13 | 4.58% | 46.58 | 48.99 | 72839 | 35003 | 5.50% |
| 2025-09-15 | 47.53 | 46.54 | -1.35 | -2.82% | 46.50 | 48.24 | 51868 | 24505 | 3.92% |
| 2025-09-12 | 48.12 | 47.89 | -0.72 | -1.48% | 47.70 | 49.48 | 46665 | 22590 | 3.53% |
| 2025-09-11 | 46.85 | 48.61 | 1.18 | 2.49% | 46.35 | 48.89 | 54152 | 25961 | 4.09% |
| 2025-09-10 | 47.42 | 47.43 | -0.46 | -0.96% | 47.12 | 48.60 | 47080 | 22476 | 3.56% |
| 2025-09-09 | 48.88 | 47.89 | -1.94 | -3.89% | 47.63 | 49.49 | 74291 | 36099 | 5.61% |
| 2025-09-08 | 47.68 | 49.83 | 3.13 | 6.70% | 47.68 | 50.80 | 109376 | 54128 | 8.26% |