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 | 56.95 | 55.68 | -1.34 | -2.35% | 54.94 | 57.80 | 21206 | 11876 | 3.74% |
| 2025-12-15 | 58.14 | 57.02 | -2.46 | -4.14% | 56.78 | 60.38 | 24688 | 14275 | 4.35% |
| 2025-12-12 | 59.50 | 59.48 | -0.54 | -0.90% | 58.70 | 62.00 | 26655 | 16077 | 4.70% |
| 2025-12-11 | 58.27 | 60.02 | -0.02 | -0.03% | 57.68 | 61.00 | 27344 | 16146 | 4.82% |
| 2025-12-10 | 58.58 | 60.04 | 0.04 | 0.07% | 56.20 | 63.07 | 50706 | 30779 | 8.94% |
| 2025-12-09 | 55.21 | 60.00 | 3.48 | 6.16% | 54.91 | 61.69 | 49636 | 29167 | 8.75% |
| 2025-12-08 | 55.56 | 56.52 | 0.40 | 0.71% | 54.70 | 57.12 | 32638 | 18328 | 5.75% |
| 2025-12-05 | 57.21 | 56.12 | -2.43 | -4.15% | 55.07 | 58.54 | 34131 | 19095 | 6.01% |
| 2025-12-04 | 59.91 | 58.55 | -4.47 | -7.09% | 57.08 | 59.95 | 43124 | 25403 | 7.60% |
| 2025-12-03 | 55.92 | 63.02 | 7.10 | 12.70% | 54.00 | 64.30 | 69950 | 40515 | 12.33% |
| 2025-12-02 | 50.74 | 55.92 | 5.10 | 10.04% | 50.27 | 58.57 | 65079 | 36216 | 11.47% |
| 2025-12-01 | 47.10 | 50.82 | 2.40 | 4.96% | 46.60 | 52.56 | 55350 | 27928 | 9.75% |
| 2025-11-28 | 54.56 | 48.42 | -6.71 | -12.17% | 47.84 | 54.56 | 58088 | 28988 | 10.24% |
| 2025-11-27 | 45.60 | 55.13 | 9.19 | 20.00% | 45.60 | 55.13 | 49088 | 25477 | 8.65% |
| 2025-11-26 | 43.98 | 45.94 | 2.30 | 5.27% | 42.88 | 46.58 | 27021 | 12275 | 4.76% |
| 2025-11-25 | 41.12 | 43.64 | 2.79 | 6.83% | 41.12 | 43.79 | 17699 | 7577 | 3.12% |
| 2025-11-24 | 41.20 | 40.85 | 0.15 | 0.37% | 40.00 | 41.45 | 11900 | 4851 | 2.10% |
| 2025-11-21 | 42.57 | 40.70 | -2.40 | -5.57% | 40.61 | 43.80 | 19174 | 7991 | 3.38% |
| 2025-11-20 | 43.78 | 43.10 | -1.27 | -2.86% | 43.00 | 44.73 | 15440 | 6716 | 2.72% |
| 2025-11-19 | 45.52 | 44.37 | -1.14 | -2.50% | 43.79 | 46.28 | 31349 | 14048 | 5.52% |
| 2025-11-18 | 42.86 | 45.51 | 2.91 | 6.83% | 42.00 | 45.55 | 28787 | 12816 | 5.07% |
| 2025-11-17 | 43.20 | 42.60 | -0.50 | -1.16% | 41.52 | 43.33 | 16192 | 6888 | 2.85% |
| 2025-11-14 | 41.55 | 43.10 | 1.20 | 2.86% | 41.50 | 44.50 | 28344 | 12259 | 4.99% |
| 2025-11-13 | 40.95 | 41.90 | 0.80 | 1.95% | 40.82 | 42.52 | 11211 | 4673 | 1.98% |
| 2025-11-12 | 41.18 | 41.10 | -0.26 | -0.63% | 40.75 | 41.94 | 10112 | 4166 | 1.78% |
| 2025-11-11 | 42.44 | 41.36 | -1.01 | -2.38% | 41.04 | 42.44 | 9914 | 4116 | 1.75% |
| 2025-11-10 | 41.82 | 42.37 | 0.74 | 1.78% | 41.40 | 42.86 | 15491 | 6547 | 2.73% |
| 2025-11-07 | 42.06 | 41.63 | -0.59 | -1.40% | 41.30 | 42.14 | 7625 | 3180 | 1.34% |
| 2025-11-06 | 43.00 | 42.22 | 0.02 | 0.05% | 41.74 | 43.00 | 12404 | 5231 | 2.19% |
| 2025-11-05 | 41.53 | 42.20 | 0.43 | 1.03% | 41.02 | 42.80 | 11960 | 5023 | 2.11% |
| 2025-11-04 | 43.36 | 41.77 | -1.28 | -2.97% | 41.38 | 43.49 | 12312 | 5157 | 2.17% |
| 2025-11-03 | 43.50 | 43.05 | 0.13 | 0.30% | 42.44 | 44.41 | 13541 | 5855 | 2.39% |
| 2025-10-31 | 42.70 | 42.92 | 0.22 | 0.52% | 42.51 | 43.50 | 10008 | 4306 | 1.76% |
| 2025-10-30 | 43.00 | 42.70 | -0.10 | -0.23% | 42.42 | 43.66 | 10262 | 4415 | 1.81% |
| 2025-10-29 | 44.45 | 42.80 | -1.65 | -3.71% | 42.45 | 44.45 | 18844 | 8159 | 3.32% |
| 2025-10-28 | 44.23 | 44.45 | 0.44 | 1.00% | 43.86 | 45.06 | 11279 | 5016 | 1.99% |
| 2025-10-27 | 44.31 | 44.01 | -0.10 | -0.23% | 43.56 | 44.72 | 11754 | 5182 | 2.07% |
| 2025-10-24 | 44.11 | 44.11 | 0.00 | 0.00% | 43.78 | 44.90 | 10459 | 4626 | 1.84% |
| 2025-10-23 | 44.46 | 44.11 | -0.35 | -0.79% | 43.18 | 44.46 | 10173 | 4452 | 1.79% |
| 2025-10-22 | 46.01 | 44.46 | -1.55 | -3.37% | 44.00 | 46.01 | 14441 | 6454 | 2.54% |
| 2025-10-21 | 45.43 | 46.01 | 0.53 | 1.17% | 44.16 | 46.95 | 21765 | 9883 | 3.84% |
| 2025-10-20 | 45.21 | 45.48 | 1.16 | 2.62% | 44.79 | 47.83 | 19862 | 9163 | 3.50% |
| 2025-10-17 | 46.55 | 44.32 | -1.77 | -3.84% | 44.17 | 46.77 | 21574 | 9731 | 3.80% |
| 2025-10-16 | 48.94 | 46.09 | -2.91 | -5.94% | 45.80 | 49.37 | 28311 | 13327 | 4.99% |
| 2025-10-15 | 47.20 | 49.00 | 2.04 | 4.34% | 46.69 | 50.38 | 26551 | 12971 | 4.68% |
| 2025-10-14 | 52.00 | 46.96 | -2.91 | -5.84% | 46.79 | 52.70 | 31511 | 15307 | 5.55% |
| 2025-10-13 | 47.94 | 49.87 | -5.93 | -10.63% | 47.94 | 52.49 | 47573 | 23876 | 8.38% |
| 2025-10-10 | 51.94 | 55.80 | 3.73 | 7.16% | 51.15 | 57.65 | 40737 | 22317 | 7.18% |
| 2025-10-09 | 49.83 | 52.07 | 2.25 | 4.52% | 48.43 | 52.98 | 36195 | 18378 | 6.38% |
| 2025-09-30 | 51.30 | 49.82 | -1.49 | -2.90% | 49.61 | 52.46 | 36165 | 18325 | 6.37% |
| 2025-09-29 | 46.55 | 51.31 | 4.53 | 9.68% | 44.80 | 53.00 | 50143 | 24838 | 8.84% |
| 2025-09-26 | 43.84 | 46.78 | 3.06 | 7.00% | 42.50 | 47.50 | 43753 | 19641 | 7.71% |
| 2025-09-25 | 44.69 | 43.72 | -3.28 | -6.98% | 43.15 | 46.57 | 40055 | 17651 | 7.06% |
| 2025-09-24 | 44.00 | 47.00 | 3.00 | 6.82% | 43.55 | 49.56 | 65333 | 30506 | 11.51% |
| 2025-09-23 | 45.33 | 44.00 | -1.78 | -3.89% | 43.02 | 45.59 | 42177 | 18546 | 7.43% |
| 2025-09-22 | 47.87 | 46.36 | 0.11 | 0.24% | 44.94 | 51.50 | 66577 | 31476 | 11.73% |
| 2025-09-19 | 39.11 | 46.25 | 7.71 | 20.01% | 39.11 | 46.25 | 54549 | 23816 | 9.61% |
| 2025-09-18 | 39.88 | 38.54 | -1.45 | -3.63% | 38.30 | 40.04 | 18754 | 7342 | 3.30% |
| 2025-09-17 | 39.42 | 39.99 | 0.32 | 0.81% | 38.82 | 40.88 | 21768 | 8677 | 3.84% |
| 2025-09-16 | 38.30 | 39.67 | 1.48 | 3.88% | 38.03 | 42.46 | 35444 | 14284 | 6.25% |
| 2025-09-15 | 38.00 | 38.19 | 0.61 | 1.62% | 37.02 | 39.03 | 12264 | 4701 | 2.16% |
| 2025-09-12 | 37.62 | 37.58 | -0.12 | -0.32% | 37.42 | 38.66 | 9738 | 3693 | 1.72% |
| 2025-09-11 | 36.94 | 37.70 | 0.58 | 1.56% | 36.41 | 37.77 | 7981 | 2966 | 1.41% |
| 2025-09-10 | 36.81 | 37.12 | 0.11 | 0.30% | 36.34 | 37.88 | 11046 | 4100 | 1.95% |
| 2025-09-09 | 37.11 | 37.01 | -0.14 | -0.38% | 36.51 | 37.36 | 12378 | 4570 | 2.18% |
| 2025-09-08 | 34.99 | 37.15 | 2.05 | 5.84% | 34.84 | 37.61 | 17901 | 6486 | 3.15% |