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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.42 | 47.91 | -0.48 | -0.99% | 47.00 | 49.42 | 15112 | 7201 | 3.05% |
| 2025-12-16 | 49.38 | 48.39 | -0.96 | -1.95% | 48.20 | 49.96 | 12205 | 5944 | 2.47% |
| 2025-12-15 | 49.34 | 49.35 | -0.19 | -0.38% | 48.81 | 50.80 | 14801 | 7378 | 2.99% |
| 2025-12-12 | 50.60 | 49.54 | -1.06 | -2.09% | 49.28 | 50.81 | 13277 | 6651 | 2.68% |
| 2025-12-11 | 52.06 | 50.60 | -1.20 | -2.32% | 50.39 | 52.06 | 12881 | 6554 | 2.60% |
| 2025-12-10 | 51.98 | 51.80 | -0.20 | -0.38% | 50.56 | 52.74 | 17211 | 8913 | 3.48% |
| 2025-12-09 | 51.24 | 52.00 | 0.50 | 0.97% | 51.02 | 52.82 | 17923 | 9334 | 3.62% |
| 2025-12-08 | 51.68 | 51.50 | 0.23 | 0.45% | 51.31 | 52.04 | 11106 | 5742 | 2.24% |
| 2025-12-05 | 50.62 | 51.27 | 0.33 | 0.65% | 50.10 | 51.50 | 10392 | 5297 | 2.10% |
| 2025-12-04 | 51.87 | 50.94 | -0.93 | -1.79% | 50.50 | 52.10 | 13591 | 6943 | 2.75% |
| 2025-12-03 | 52.52 | 51.87 | -0.66 | -1.26% | 50.00 | 52.74 | 18489 | 9518 | 3.74% |
| 2025-12-02 | 53.45 | 52.53 | -0.70 | -1.32% | 52.06 | 53.45 | 11325 | 5950 | 2.29% |
| 2025-12-01 | 53.98 | 53.23 | -0.39 | -0.73% | 53.06 | 53.98 | 11398 | 6092 | 2.30% |
| 2025-11-28 | 54.10 | 53.62 | 0.37 | 0.69% | 52.64 | 54.10 | 8327 | 4444 | 1.68% |
| 2025-11-27 | 53.01 | 53.25 | 0.24 | 0.45% | 52.48 | 54.58 | 17762 | 9540 | 3.59% |
| 2025-11-26 | 54.46 | 53.01 | -1.87 | -3.41% | 52.92 | 55.29 | 18593 | 10026 | 3.76% |
| 2025-11-25 | 54.25 | 54.88 | 0.68 | 1.25% | 54.03 | 56.60 | 20846 | 11509 | 4.21% |
| 2025-11-24 | 53.18 | 54.20 | 2.23 | 4.29% | 51.85 | 54.77 | 27912 | 14802 | 5.64% |
| 2025-11-21 | 56.71 | 51.97 | -5.29 | -9.24% | 51.97 | 59.00 | 35140 | 18808 | 7.10% |
| 2025-11-20 | 56.58 | 57.26 | 0.89 | 1.58% | 56.37 | 59.68 | 27150 | 15729 | 5.49% |
| 2025-11-19 | 62.31 | 56.37 | -5.93 | -9.52% | 55.00 | 63.99 | 49434 | 28533 | 9.99% |
| 2025-11-18 | 64.26 | 62.30 | -2.02 | -3.14% | 61.35 | 65.70 | 29866 | 18898 | 6.04% |
| 2025-11-17 | 62.04 | 64.32 | 2.32 | 3.74% | 62.04 | 64.99 | 34772 | 22305 | 7.03% |
| 2025-11-14 | 59.80 | 62.00 | 1.70 | 2.82% | 59.60 | 63.00 | 34166 | 21204 | 6.91% |
| 2025-11-13 | 59.47 | 60.30 | 0.45 | 0.75% | 58.85 | 62.33 | 21923 | 13183 | 4.43% |
| 2025-11-12 | 59.49 | 59.85 | 0.76 | 1.29% | 59.09 | 60.90 | 15955 | 9572 | 3.22% |
| 2025-11-11 | 60.53 | 59.09 | -1.65 | -2.72% | 58.71 | 60.71 | 19755 | 11770 | 3.99% |
| 2025-11-10 | 60.20 | 60.74 | 0.47 | 0.78% | 59.11 | 61.10 | 20842 | 12548 | 4.21% |
| 2025-11-07 | 59.00 | 60.27 | 0.68 | 1.14% | 59.00 | 61.00 | 18926 | 11390 | 3.83% |
| 2025-11-06 | 59.74 | 59.59 | -0.41 | -0.68% | 58.87 | 60.20 | 22044 | 13128 | 4.46% |
| 2025-11-05 | 61.98 | 60.00 | -3.50 | -5.51% | 59.75 | 61.98 | 37199 | 22554 | 7.52% |
| 2025-11-04 | 60.69 | 63.50 | 1.32 | 2.12% | 59.80 | 64.34 | 47790 | 29558 | 9.66% |
| 2025-11-03 | 63.00 | 62.18 | 0.02 | 0.03% | 60.88 | 66.60 | 39962 | 25238 | 8.08% |
| 2025-10-31 | 59.02 | 62.16 | 3.11 | 5.27% | 58.97 | 62.45 | 32288 | 19692 | 6.53% |
| 2025-10-30 | 60.39 | 59.05 | -1.95 | -3.20% | 58.85 | 60.80 | 30717 | 18243 | 6.21% |
| 2025-10-29 | 62.11 | 61.00 | -1.19 | -1.91% | 60.88 | 63.33 | 21228 | 13132 | 4.29% |
| 2025-10-28 | 62.69 | 62.19 | -0.73 | -1.16% | 60.77 | 62.87 | 19330 | 11972 | 3.91% |
| 2025-10-27 | 62.73 | 62.92 | -0.28 | -0.44% | 60.23 | 64.20 | 19541 | 12297 | 3.95% |
| 2025-10-24 | 64.18 | 63.20 | -0.51 | -0.80% | 62.68 | 65.17 | 24104 | 15451 | 4.87% |
| 2025-10-23 | 66.29 | 63.71 | -2.78 | -4.18% | 62.28 | 66.37 | 31313 | 19860 | 6.33% |
| 2025-10-22 | 68.01 | 66.49 | -2.40 | -3.48% | 65.16 | 69.33 | 28825 | 19222 | 5.83% |
| 2025-10-21 | 67.63 | 68.89 | 1.48 | 2.20% | 66.88 | 70.38 | 38635 | 26537 | 7.81% |
| 2025-10-20 | 67.26 | 67.41 | 1.11 | 1.67% | 66.10 | 69.77 | 30762 | 20939 | 6.22% |
| 2025-10-17 | 67.78 | 66.30 | -1.36 | -2.01% | 66.00 | 69.55 | 30600 | 20609 | 6.18% |
| 2025-10-16 | 65.80 | 67.66 | 2.20 | 3.36% | 65.21 | 69.45 | 35495 | 23880 | 7.17% |
| 2025-10-15 | 65.00 | 65.46 | 0.79 | 1.22% | 63.66 | 66.64 | 17652 | 11503 | 3.57% |
| 2025-10-14 | 66.79 | 64.67 | -1.53 | -2.31% | 64.37 | 68.44 | 26265 | 17450 | 5.31% |
| 2025-10-13 | 58.69 | 66.20 | 0.40 | 0.61% | 58.69 | 67.29 | 31871 | 20923 | 6.44% |
| 2025-10-10 | 68.73 | 65.80 | -2.00 | -2.95% | 65.69 | 68.97 | 28532 | 19092 | 5.77% |
| 2025-10-09 | 65.00 | 67.80 | 3.40 | 5.28% | 65.00 | 68.40 | 42479 | 28574 | 8.59% |
| 2025-09-30 | 63.68 | 64.40 | 0.40 | 0.63% | 62.60 | 64.91 | 22578 | 14388 | 4.56% |
| 2025-09-29 | 61.85 | 64.00 | 2.30 | 3.73% | 61.00 | 64.59 | 25442 | 16072 | 5.14% |
| 2025-09-26 | 61.51 | 61.70 | -1.95 | -3.06% | 61.50 | 63.88 | 28178 | 17579 | 5.70% |
| 2025-09-25 | 66.60 | 63.65 | -2.03 | -3.09% | 63.41 | 66.60 | 45440 | 29408 | 9.18% |
| 2025-09-24 | 66.90 | 65.68 | -1.10 | -1.65% | 64.70 | 71.99 | 66427 | 45020 | 13.43% |
| 2025-09-23 | 69.98 | 66.78 | -4.02 | -5.68% | 64.00 | 70.06 | 79421 | 52511 | 16.05% |
| 2025-09-22 | 61.50 | 70.80 | 9.44 | 15.38% | 59.60 | 73.53 | 93273 | 62901 | 18.85% |
| 2025-09-19 | 63.93 | 61.36 | -1.60 | -2.54% | 59.60 | 64.50 | 48379 | 29470 | 9.78% |
| 2025-09-18 | 66.48 | 62.96 | -2.84 | -4.32% | 62.32 | 67.95 | 51752 | 33884 | 10.46% |
| 2025-09-17 | 64.17 | 65.80 | 1.90 | 2.97% | 63.58 | 70.00 | 44990 | 29990 | 9.09% |
| 2025-09-16 | 62.05 | 63.90 | 1.85 | 2.98% | 61.00 | 64.00 | 34047 | 21317 | 6.88% |
| 2025-09-15 | 60.62 | 62.05 | 1.54 | 2.55% | 60.27 | 62.80 | 34704 | 21421 | 7.01% |
| 2025-09-12 | 58.60 | 60.51 | 1.56 | 2.65% | 58.31 | 61.98 | 40047 | 23982 | 8.09% |
| 2025-09-11 | 58.80 | 58.95 | 0.95 | 1.64% | 56.34 | 59.50 | 43202 | 25155 | 8.73% |
| 2025-09-10 | 55.52 | 58.00 | 3.00 | 5.45% | 54.67 | 58.42 | 46547 | 26561 | 9.41% |
| 2025-09-09 | 54.37 | 55.00 | 0.53 | 0.97% | 53.76 | 55.78 | 27560 | 15141 | 5.57% |
| 2025-09-08 | 55.00 | 54.47 | -0.33 | -0.60% | 53.59 | 55.00 | 20020 | 10861 | 4.05% |