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 | 59.01 | 57.83 | -1.69 | -2.84% | 56.65 | 59.80 | 102604 | 59360 | 12.06% |
| 2025-12-15 | 60.08 | 59.52 | -0.28 | -0.47% | 58.87 | 61.25 | 117652 | 70525 | 13.83% |
| 2025-12-12 | 62.19 | 59.80 | -3.60 | -5.68% | 58.00 | 63.40 | 242213 | 146500 | 28.47% |
| 2025-12-11 | 66.51 | 63.40 | -2.25 | -3.43% | 62.71 | 68.80 | 248046 | 163106 | 29.16% |
| 2025-12-10 | 64.27 | 65.65 | 0.76 | 1.17% | 62.30 | 69.58 | 249499 | 166182 | 29.33% |
| 2025-12-09 | 67.32 | 64.89 | -1.06 | -1.61% | 64.08 | 67.48 | 137211 | 89243 | 16.13% |
| 2025-12-08 | 67.80 | 65.95 | -0.46 | -0.69% | 63.00 | 67.80 | 168305 | 109689 | 19.78% |
| 2025-12-05 | 64.06 | 66.41 | -2.62 | -3.80% | 62.16 | 67.43 | 195941 | 127542 | 23.03% |
| 2025-12-04 | 70.25 | 69.03 | -1.47 | -2.09% | 68.37 | 73.25 | 153532 | 108018 | 18.05% |
| 2025-12-03 | 73.77 | 70.50 | -2.25 | -3.09% | 68.00 | 74.39 | 218588 | 155579 | 25.70% |
| 2025-12-02 | 76.50 | 72.75 | -3.33 | -4.38% | 71.65 | 77.40 | 268219 | 198271 | 31.53% |
| 2025-12-01 | 80.01 | 76.08 | -4.54 | -5.63% | 74.80 | 88.00 | 323633 | 261158 | 38.04% |
| 2025-11-28 | 75.02 | 80.62 | 5.49 | 7.31% | 75.02 | 85.90 | 334701 | 272464 | 39.34% |
| 2025-11-27 | 62.00 | 75.13 | 12.52 | 20.00% | 61.40 | 75.13 | 339327 | 235160 | 39.89% |
| 2025-11-26 | 59.03 | 62.61 | 3.58 | 6.06% | 58.54 | 67.22 | 285467 | 178713 | 33.56% |
| 2025-11-25 | 57.92 | 59.03 | 2.37 | 4.18% | 54.03 | 61.03 | 235344 | 135875 | 27.67% |
| 2025-11-24 | 54.99 | 56.66 | 2.42 | 4.46% | 52.54 | 58.70 | 200712 | 111398 | 23.59% |
| 2025-11-21 | 60.55 | 54.24 | -9.50 | -14.90% | 52.31 | 62.80 | 276980 | 159330 | 32.56% |
| 2025-11-20 | 67.67 | 63.74 | -5.25 | -7.61% | 63.00 | 73.00 | 223035 | 150778 | 26.22% |
| 2025-11-19 | 67.99 | 68.99 | 2.95 | 4.47% | 65.31 | 71.00 | 234387 | 160987 | 27.55% |
| 2025-11-18 | 74.00 | 66.04 | -11.08 | -14.37% | 63.18 | 75.39 | 265814 | 183606 | 31.25% |
| 2025-11-17 | 70.00 | 77.12 | 4.42 | 6.08% | 65.58 | 79.77 | 282574 | 206328 | 33.22% |
| 2025-11-14 | 69.00 | 72.70 | 3.48 | 5.03% | 65.01 | 80.03 | 304055 | 223612 | 35.74% |
| 2025-11-13 | 61.00 | 69.22 | 11.54 | 20.01% | 60.58 | 69.22 | 276724 | 183650 | 32.53% |
| 2025-11-12 | 55.61 | 57.68 | 1.03 | 1.82% | 50.18 | 59.68 | 298539 | 166576 | 35.09% |
| 2025-11-11 | 46.51 | 56.65 | 8.15 | 16.80% | 46.51 | 57.75 | 333377 | 176460 | 39.19% |
| 2025-11-10 | 45.31 | 48.50 | 6.08 | 14.33% | 43.94 | 50.85 | 372626 | 175966 | 43.80% |
| 2025-11-07 | 40.78 | 42.42 | 3.97 | 10.33% | 38.75 | 44.18 | 383547 | 158371 | 45.09% |
| 2025-11-06 | 34.03 | 38.45 | 5.37 | 16.23% | 33.56 | 39.52 | 417189 | 153108 | 49.04% |
| 2025-11-05 | 30.54 | 33.08 | 1.08 | 3.38% | 29.71 | 34.10 | 316928 | 100816 | 37.26% |
| 2025-11-04 | 31.01 | 32.00 | 0.77 | 2.47% | 31.01 | 34.22 | 312678 | 101650 | 36.76% |
| 2025-11-03 | 32.50 | 31.23 | -5.02 | -13.85% | 30.25 | 33.20 | 375923 | 117476 | 44.19% |
| 2025-10-31 | 32.28 | 36.25 | 5.45 | 17.69% | 32.28 | 36.96 | 470808 | 168248 | 55.34% |
| 2025-10-30 | 27.44 | 30.80 | 3.09 | 11.15% | 27.37 | 33.25 | 404781 | 123965 | 47.58% |
| 2025-10-29 | 27.71 | 27.71 | -0.50 | -1.77% | 27.12 | 28.80 | 214998 | 59459 | 25.27% |
| 2025-10-28 | 26.80 | 28.21 | 0.92 | 3.37% | 26.55 | 29.46 | 272956 | 76105 | 32.09% |
| 2025-10-27 | 26.52 | 27.29 | 1.29 | 4.96% | 26.42 | 29.49 | 274601 | 75910 | 32.28% |
| 2025-10-24 | 26.92 | 26.00 | -0.98 | -3.63% | 25.68 | 27.48 | 174990 | 45876 | 20.57% |
| 2025-10-23 | 26.80 | 26.98 | -0.58 | -2.10% | 26.00 | 27.30 | 195511 | 51936 | 22.98% |
| 2025-10-22 | 29.10 | 27.56 | -1.73 | -5.91% | 27.11 | 29.10 | 221139 | 61334 | 26.00% |
| 2025-10-21 | 30.29 | 29.29 | -1.93 | -6.18% | 28.78 | 31.45 | 337210 | 100588 | 39.64% |
| 2025-10-20 | 27.10 | 31.22 | 5.20 | 19.98% | 26.42 | 31.22 | 183311 | 53496 | 21.55% |
| 2025-10-17 | 26.01 | 26.02 | 0.02 | 0.08% | 25.97 | 27.48 | 219385 | 58608 | 25.79% |
| 2025-10-16 | 26.01 | 26.00 | -0.89 | -3.31% | 25.99 | 28.76 | 274245 | 74748 | 32.24% |
| 2025-10-15 | 27.25 | 26.89 | 0.62 | 2.36% | 26.16 | 29.86 | 259112 | 70771 | 30.46% |
| 2025-10-14 | 26.99 | 26.27 | -0.17 | -0.64% | 26.18 | 28.34 | 316826 | 86237 | 37.24% |
| 2025-10-13 | 22.00 | 26.44 | 2.93 | 12.46% | 22.00 | 26.86 | 317768 | 78816 | 37.35% |
| 2025-10-10 | 24.99 | 23.51 | -1.85 | -7.29% | 22.91 | 24.99 | 304948 | 72351 | 35.85% |
| 2025-10-09 | 21.04 | 25.36 | 4.23 | 20.02% | 21.04 | 25.36 | 267458 | 64331 | 31.44% |
| 2025-09-30 | 20.20 | 21.13 | 0.82 | 4.04% | 20.07 | 21.76 | 212613 | 44696 | 24.99% |
| 2025-09-29 | 18.18 | 20.31 | 2.33 | 12.96% | 18.14 | 21.09 | 208639 | 40909 | 24.53% |
| 2025-09-26 | 17.97 | 17.98 | 0.01 | 0.06% | 17.87 | 18.23 | 35074 | 6332 | 4.12% |
| 2025-09-25 | 18.30 | 17.97 | -0.39 | -2.12% | 17.96 | 18.34 | 42827 | 7759 | 5.03% |
| 2025-09-24 | 17.72 | 18.36 | 0.55 | 3.09% | 17.52 | 18.37 | 53119 | 9614 | 6.24% |
| 2025-09-23 | 18.43 | 17.81 | -0.61 | -3.31% | 17.33 | 18.59 | 77013 | 13666 | 9.05% |
| 2025-09-22 | 18.46 | 18.42 | -0.04 | -0.22% | 18.15 | 18.69 | 40375 | 7408 | 4.74% |
| 2025-09-19 | 18.83 | 18.46 | -0.42 | -2.22% | 18.34 | 18.87 | 68779 | 12796 | 8.08% |
| 2025-09-18 | 19.40 | 18.88 | -0.90 | -4.55% | 18.75 | 19.50 | 134253 | 25512 | 15.77% |
| 2025-09-17 | 19.77 | 19.78 | -0.20 | -1.00% | 19.65 | 20.08 | 83802 | 16628 | 9.85% |
| 2025-09-16 | 20.58 | 19.98 | -0.77 | -3.71% | 19.53 | 20.60 | 126066 | 25068 | 14.81% |
| 2025-09-15 | 20.75 | 20.75 | -0.06 | -0.29% | 20.72 | 21.80 | 91552 | 19355 | 10.76% |
| 2025-09-12 | 21.76 | 20.81 | -1.05 | -4.80% | 20.58 | 21.76 | 150913 | 31652 | 17.73% |
| 2025-09-11 | 21.88 | 21.86 | -0.61 | -2.71% | 21.51 | 22.00 | 156472 | 33968 | 18.38% |
| 2025-09-10 | 21.84 | 22.47 | 0.51 | 2.32% | 21.54 | 23.14 | 245539 | 54755 | 28.85% |
| 2025-09-09 | 20.93 | 21.96 | 0.78 | 3.68% | 20.81 | 23.05 | 258116 | 57042 | 30.32% |
| 2025-09-08 | 21.40 | 21.18 | -0.35 | -1.63% | 20.65 | 21.50 | 177035 | 37246 | 20.80% |