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 | 83.80 | 96.50 | 6.10 | 6.75% | 83.00 | 102.00 | 177230 | 164972 | 30.40% |
| 2025-12-15 | 83.33 | 90.40 | 11.75 | 14.94% | 80.10 | 94.38 | 173034 | 152675 | 29.68% |
| 2025-12-12 | 67.00 | 78.65 | 10.02 | 14.60% | 67.00 | 80.00 | 164274 | 123731 | 28.18% |
| 2025-12-11 | 69.03 | 68.63 | 0.93 | 1.37% | 67.17 | 71.86 | 105637 | 73073 | 18.12% |
| 2025-12-10 | 66.00 | 67.70 | 1.21 | 1.82% | 65.28 | 69.56 | 73920 | 49930 | 12.68% |
| 2025-12-09 | 63.01 | 66.49 | 2.09 | 3.25% | 63.01 | 72.50 | 102501 | 69782 | 17.58% |
| 2025-12-08 | 66.18 | 64.40 | -1.90 | -2.87% | 63.73 | 68.00 | 114533 | 75245 | 19.65% |
| 2025-12-05 | 60.99 | 66.30 | 5.42 | 8.90% | 60.11 | 68.68 | 125450 | 80909 | 21.52% |
| 2025-12-04 | 58.51 | 60.88 | 1.45 | 2.44% | 58.18 | 63.18 | 83831 | 51353 | 14.38% |
| 2025-12-03 | 58.02 | 59.43 | 1.23 | 2.11% | 55.88 | 62.82 | 78548 | 46315 | 13.47% |
| 2025-12-02 | 57.08 | 58.20 | -0.22 | -0.38% | 57.02 | 59.25 | 37478 | 21814 | 6.43% |
| 2025-12-01 | 57.29 | 58.42 | 1.61 | 2.83% | 56.41 | 59.60 | 43729 | 25622 | 7.50% |
| 2025-11-28 | 56.91 | 56.81 | -0.11 | -0.19% | 55.46 | 57.80 | 38145 | 21612 | 6.54% |
| 2025-11-27 | 54.96 | 56.92 | 1.27 | 2.28% | 54.00 | 57.41 | 42447 | 23725 | 7.28% |
| 2025-11-26 | 57.83 | 55.65 | -0.88 | -1.56% | 55.00 | 59.50 | 44925 | 25463 | 7.71% |
| 2025-11-25 | 54.81 | 56.53 | 2.03 | 3.72% | 54.21 | 57.85 | 48213 | 27158 | 8.27% |
| 2025-11-24 | 51.08 | 54.50 | 3.64 | 7.16% | 50.92 | 55.33 | 43488 | 23271 | 7.46% |
| 2025-11-21 | 53.28 | 50.86 | -3.25 | -6.01% | 50.79 | 54.50 | 27648 | 14428 | 4.74% |
| 2025-11-20 | 53.78 | 54.11 | 0.40 | 0.74% | 53.19 | 54.69 | 17912 | 9673 | 3.07% |
| 2025-11-19 | 55.28 | 53.71 | -1.92 | -3.45% | 53.63 | 55.58 | 23592 | 12775 | 4.05% |
| 2025-11-18 | 55.94 | 55.63 | -0.36 | -0.64% | 53.83 | 55.99 | 31089 | 17074 | 5.33% |
| 2025-11-17 | 57.65 | 55.99 | -1.66 | -2.88% | 55.77 | 58.36 | 39730 | 22658 | 6.81% |
| 2025-11-14 | 59.43 | 57.65 | -2.29 | -3.82% | 57.22 | 59.43 | 44112 | 25580 | 7.57% |
| 2025-11-13 | 59.00 | 59.94 | 0.63 | 1.06% | 58.46 | 62.50 | 61640 | 37592 | 10.57% |
| 2025-11-12 | 59.38 | 59.31 | -0.40 | -0.67% | 57.09 | 61.00 | 50485 | 29659 | 8.66% |
| 2025-11-11 | 61.40 | 59.71 | -1.88 | -3.05% | 59.44 | 62.10 | 41655 | 25173 | 7.15% |
| 2025-11-10 | 62.30 | 61.59 | -0.58 | -0.93% | 61.36 | 64.37 | 64074 | 40124 | 10.99% |
| 2025-11-07 | 57.80 | 62.17 | 3.67 | 6.27% | 57.00 | 62.51 | 84534 | 51198 | 14.50% |
| 2025-11-06 | 59.16 | 58.50 | -1.21 | -2.03% | 57.91 | 60.56 | 39083 | 22902 | 6.70% |
| 2025-11-05 | 57.20 | 59.71 | 1.16 | 1.98% | 57.20 | 61.06 | 53086 | 31607 | 9.11% |
| 2025-11-04 | 60.06 | 58.55 | -2.35 | -3.86% | 58.17 | 60.55 | 55135 | 32535 | 9.46% |
| 2025-11-03 | 59.51 | 60.90 | 2.10 | 3.57% | 58.63 | 62.88 | 83278 | 50605 | 14.28% |
| 2025-10-31 | 56.16 | 58.80 | 2.08 | 3.67% | 55.73 | 60.00 | 71424 | 41277 | 12.25% |
| 2025-10-30 | 56.16 | 56.72 | 0.08 | 0.14% | 55.33 | 58.35 | 54394 | 31079 | 9.33% |
| 2025-10-29 | 55.96 | 56.64 | -0.22 | -0.39% | 55.81 | 57.80 | 46935 | 26543 | 8.05% |
| 2025-10-28 | 57.00 | 56.86 | -0.67 | -1.16% | 56.44 | 58.43 | 58592 | 33667 | 10.05% |
| 2025-10-27 | 55.30 | 57.53 | -1.92 | -3.23% | 55.28 | 58.50 | 94917 | 54016 | 16.28% |
| 2025-10-24 | 54.51 | 59.45 | 8.35 | 16.34% | 54.51 | 61.32 | 119897 | 71233 | 20.57% |
| 2025-10-23 | 52.25 | 51.10 | -1.47 | -2.80% | 50.26 | 52.30 | 21915 | 11163 | 3.76% |
| 2025-10-22 | 53.53 | 52.57 | -1.57 | -2.90% | 52.41 | 53.90 | 25658 | 13559 | 4.40% |
| 2025-10-21 | 55.30 | 54.14 | -0.67 | -1.22% | 53.88 | 57.11 | 40753 | 22396 | 6.99% |
| 2025-10-20 | 53.25 | 54.81 | 1.85 | 3.49% | 53.25 | 57.68 | 52225 | 29172 | 8.96% |
| 2025-10-17 | 54.50 | 52.96 | -1.60 | -2.93% | 52.66 | 55.86 | 23619 | 12795 | 4.05% |
| 2025-10-16 | 55.43 | 54.56 | -1.41 | -2.52% | 54.17 | 55.97 | 23670 | 12964 | 4.06% |
| 2025-10-15 | 56.52 | 55.97 | 0.02 | 0.04% | 54.79 | 56.99 | 27817 | 15495 | 4.77% |
| 2025-10-14 | 57.00 | 55.95 | -0.49 | -0.87% | 55.37 | 57.86 | 35694 | 20244 | 6.12% |
| 2025-10-13 | 53.00 | 56.44 | 1.41 | 2.56% | 52.06 | 56.98 | 38061 | 21154 | 6.53% |
| 2025-10-10 | 55.53 | 55.03 | -1.15 | -2.05% | 54.90 | 56.48 | 25466 | 14131 | 4.37% |
| 2025-10-09 | 55.99 | 56.18 | 0.52 | 0.93% | 54.66 | 56.60 | 34930 | 19512 | 5.99% |
| 2025-09-30 | 52.66 | 55.66 | 3.01 | 5.72% | 52.66 | 56.49 | 52883 | 29272 | 9.07% |
| 2025-09-29 | 51.86 | 52.65 | 0.96 | 1.86% | 51.08 | 52.78 | 17629 | 9174 | 3.02% |
| 2025-09-26 | 52.31 | 51.69 | -0.99 | -1.88% | 51.68 | 53.17 | 17694 | 9247 | 3.03% |
| 2025-09-25 | 53.00 | 52.68 | -0.73 | -1.37% | 52.68 | 53.88 | 15953 | 8494 | 2.74% |
| 2025-09-24 | 52.75 | 53.41 | 0.26 | 0.49% | 52.60 | 53.62 | 14228 | 7572 | 2.44% |
| 2025-09-23 | 53.45 | 53.15 | -0.70 | -1.30% | 51.54 | 54.28 | 21603 | 11362 | 3.71% |
| 2025-09-22 | 53.10 | 53.85 | 0.46 | 0.86% | 52.91 | 53.88 | 12543 | 6704 | 2.15% |
| 2025-09-19 | 53.48 | 53.39 | -0.20 | -0.37% | 52.83 | 54.96 | 18843 | 10114 | 3.23% |
| 2025-09-18 | 54.80 | 53.59 | -1.41 | -2.56% | 53.21 | 55.90 | 31489 | 17221 | 5.40% |
| 2025-09-17 | 54.00 | 55.00 | 1.04 | 1.93% | 53.53 | 55.99 | 33878 | 18608 | 5.81% |
| 2025-09-16 | 53.46 | 53.96 | 0.52 | 0.97% | 52.90 | 54.29 | 17211 | 9209 | 2.95% |
| 2025-09-15 | 53.81 | 53.44 | -0.86 | -1.58% | 53.26 | 54.43 | 18756 | 10049 | 3.22% |
| 2025-09-12 | 55.30 | 54.30 | -0.80 | -1.45% | 53.62 | 55.85 | 30027 | 16404 | 5.15% |
| 2025-09-11 | 53.46 | 55.10 | 1.63 | 3.05% | 53.03 | 55.29 | 28184 | 15407 | 4.83% |
| 2025-09-10 | 54.24 | 53.47 | -0.35 | -0.65% | 53.31 | 54.66 | 18034 | 9711 | 3.09% |
| 2025-09-09 | 56.00 | 53.82 | -2.58 | -4.57% | 53.60 | 56.13 | 27321 | 14847 | 4.69% |
| 2025-09-08 | 55.24 | 56.40 | 2.45 | 4.54% | 54.22 | 56.70 | 38005 | 21075 | 6.52% |