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 | 56.00 | 53.11 | -4.89 | -8.43% | 53.00 | 56.80 | 166086 | 90143 | 22.14% |
| 2025-12-15 | 59.35 | 58.00 | 0.38 | 0.66% | 56.03 | 62.50 | 254413 | 151348 | 33.92% |
| 2025-12-12 | 51.00 | 57.62 | 9.60 | 19.99% | 51.00 | 57.62 | 126571 | 69675 | 16.88% |
| 2025-12-11 | 55.00 | 48.02 | -3.00 | -5.88% | 47.95 | 58.00 | 204333 | 104705 | 27.24% |
| 2025-12-10 | 49.54 | 51.02 | 4.95 | 10.74% | 46.82 | 52.00 | 165096 | 81642 | 22.01% |
| 2025-12-09 | 48.44 | 46.07 | -2.53 | -5.21% | 45.61 | 49.20 | 113134 | 53185 | 15.08% |
| 2025-12-08 | 46.16 | 48.60 | 5.38 | 12.45% | 45.67 | 50.38 | 169489 | 80813 | 22.60% |
| 2025-12-05 | 40.01 | 43.22 | 4.26 | 10.93% | 40.01 | 44.44 | 129190 | 55320 | 17.22% |
| 2025-12-04 | 40.41 | 38.96 | -1.06 | -2.65% | 38.67 | 40.67 | 53330 | 20962 | 7.11% |
| 2025-12-03 | 38.58 | 40.02 | 2.12 | 5.59% | 38.20 | 41.77 | 114322 | 46325 | 15.24% |
| 2025-12-02 | 38.35 | 37.90 | -0.51 | -1.33% | 37.72 | 38.77 | 29724 | 11332 | 3.96% |
| 2025-12-01 | 39.80 | 38.41 | -1.11 | -2.81% | 38.39 | 40.22 | 49739 | 19443 | 6.63% |
| 2025-11-28 | 38.67 | 39.52 | 1.60 | 4.22% | 38.67 | 41.26 | 70332 | 27948 | 9.38% |
| 2025-11-27 | 37.73 | 37.92 | 0.32 | 0.85% | 37.73 | 39.80 | 47081 | 18241 | 6.28% |
| 2025-11-26 | 37.84 | 37.60 | -0.24 | -0.63% | 37.49 | 39.13 | 42457 | 16287 | 5.66% |
| 2025-11-25 | 38.80 | 37.84 | -0.34 | -0.89% | 37.71 | 39.38 | 46561 | 17944 | 6.21% |
| 2025-11-24 | 37.20 | 38.18 | 1.18 | 3.19% | 37.00 | 38.87 | 45283 | 17272 | 6.04% |
| 2025-11-21 | 37.25 | 37.00 | -0.90 | -2.37% | 35.71 | 38.86 | 66014 | 24463 | 8.80% |
| 2025-11-20 | 39.21 | 37.90 | -1.27 | -3.24% | 37.60 | 40.35 | 51525 | 19748 | 6.87% |
| 2025-11-19 | 40.65 | 39.17 | -0.68 | -1.71% | 38.60 | 41.78 | 48118 | 19189 | 6.42% |
| 2025-11-18 | 41.01 | 39.85 | -0.45 | -1.12% | 39.45 | 41.24 | 48213 | 19309 | 6.43% |
| 2025-11-17 | 41.40 | 40.30 | -1.36 | -3.26% | 39.70 | 41.65 | 77619 | 31446 | 10.35% |
| 2025-11-14 | 43.32 | 41.66 | -2.99 | -6.70% | 40.40 | 43.76 | 103977 | 43270 | 13.86% |
| 2025-11-13 | 44.38 | 44.65 | 0.09 | 0.20% | 43.50 | 45.70 | 120773 | 53491 | 16.10% |
| 2025-11-12 | 47.24 | 44.56 | -3.14 | -6.58% | 44.40 | 47.50 | 116307 | 52828 | 15.51% |
| 2025-11-11 | 41.01 | 47.70 | 6.94 | 17.03% | 40.89 | 48.91 | 199490 | 91748 | 26.60% |
| 2025-11-10 | 40.22 | 40.76 | 0.88 | 2.21% | 39.74 | 43.22 | 128294 | 53280 | 17.11% |
| 2025-11-07 | 41.65 | 39.88 | -1.34 | -3.25% | 39.21 | 41.96 | 123321 | 49481 | 16.44% |
| 2025-11-06 | 42.74 | 41.22 | -0.96 | -2.28% | 41.00 | 46.88 | 161506 | 70543 | 21.53% |
| 2025-11-05 | 39.00 | 42.18 | 2.48 | 6.25% | 37.87 | 43.00 | 158347 | 63588 | 21.11% |
| 2025-11-04 | 40.21 | 39.70 | -2.77 | -6.52% | 39.50 | 42.50 | 146248 | 59620 | 19.50% |
| 2025-11-03 | 38.53 | 42.47 | 5.97 | 16.36% | 37.11 | 43.60 | 189018 | 76261 | 25.20% |
| 2025-10-31 | 35.10 | 36.50 | 0.95 | 2.67% | 34.30 | 36.78 | 117682 | 42490 | 15.69% |
| 2025-10-30 | 35.08 | 35.55 | 0.48 | 1.37% | 34.21 | 36.94 | 120287 | 42925 | 16.04% |
| 2025-10-29 | 35.39 | 35.07 | -0.55 | -1.54% | 34.10 | 35.51 | 77869 | 27252 | 10.38% |
| 2025-10-28 | 35.73 | 35.62 | 0.76 | 2.18% | 33.30 | 35.73 | 112953 | 39191 | 15.06% |
| 2025-10-27 | 34.27 | 34.86 | 0.59 | 1.72% | 33.48 | 36.79 | 147089 | 52149 | 19.61% |
| 2025-10-24 | 33.10 | 34.27 | 0.00 | 0.00% | 32.20 | 34.49 | 169211 | 56284 | 22.56% |
| 2025-10-23 | 35.16 | 34.27 | -1.53 | -4.27% | 33.77 | 37.40 | 163254 | 57900 | 21.77% |
| 2025-10-22 | 34.50 | 35.80 | 1.10 | 3.17% | 33.91 | 36.98 | 188596 | 67380 | 25.15% |
| 2025-10-21 | 33.28 | 34.70 | 1.44 | 4.33% | 33.01 | 36.55 | 226161 | 78413 | 30.15% |
| 2025-10-20 | 28.33 | 33.26 | 5.54 | 19.99% | 28.21 | 33.26 | 162151 | 50573 | 21.09% |
| 2025-10-17 | 26.70 | 27.72 | 1.13 | 4.25% | 26.60 | 28.30 | 81371 | 22645 | 10.58% |
| 2025-10-16 | 27.12 | 26.59 | -0.53 | -1.95% | 26.53 | 27.12 | 17924 | 4797 | 2.33% |
| 2025-10-15 | 27.20 | 27.12 | -0.20 | -0.73% | 26.85 | 27.35 | 21629 | 5857 | 2.81% |
| 2025-10-14 | 26.88 | 27.32 | 0.57 | 2.13% | 26.67 | 28.19 | 50638 | 13920 | 6.59% |
| 2025-10-13 | 25.86 | 26.75 | 0.42 | 1.60% | 25.70 | 26.88 | 26706 | 7083 | 3.47% |
| 2025-10-10 | 25.89 | 26.33 | 0.41 | 1.58% | 25.81 | 26.73 | 25528 | 6719 | 3.32% |
| 2025-10-09 | 25.98 | 25.92 | 0.15 | 0.58% | 25.88 | 26.54 | 16463 | 4296 | 2.14% |
| 2025-09-30 | 25.98 | 25.77 | -0.20 | -0.77% | 25.75 | 26.00 | 10482 | 2711 | 1.36% |
| 2025-09-29 | 25.77 | 25.97 | 0.20 | 0.78% | 25.44 | 26.25 | 18435 | 4781 | 2.40% |
| 2025-09-26 | 25.47 | 25.77 | 0.30 | 1.18% | 25.35 | 26.17 | 21844 | 5650 | 2.84% |
| 2025-09-25 | 25.57 | 25.47 | -0.25 | -0.97% | 25.45 | 26.20 | 17685 | 4563 | 2.30% |
| 2025-09-24 | 25.00 | 25.72 | 0.72 | 2.88% | 24.91 | 25.80 | 25290 | 6465 | 3.29% |
| 2025-09-23 | 25.02 | 25.00 | -0.02 | -0.08% | 24.50 | 25.36 | 11925 | 2965 | 1.55% |
| 2025-09-22 | 24.61 | 25.02 | 0.44 | 1.79% | 24.61 | 25.30 | 12642 | 3160 | 1.64% |
| 2025-09-19 | 24.88 | 24.58 | -0.23 | -0.93% | 24.43 | 24.97 | 12254 | 3016 | 1.59% |
| 2025-09-18 | 25.19 | 24.81 | -0.35 | -1.39% | 24.68 | 25.35 | 17251 | 4310 | 2.24% |
| 2025-09-17 | 25.25 | 25.16 | -0.14 | -0.55% | 25.15 | 25.41 | 9506 | 2401 | 1.24% |
| 2025-09-16 | 25.11 | 25.30 | 0.20 | 0.80% | 24.93 | 25.30 | 12551 | 3155 | 1.63% |
| 2025-09-15 | 25.24 | 25.10 | -0.15 | -0.59% | 24.90 | 25.34 | 11419 | 2864 | 1.49% |
| 2025-09-12 | 25.52 | 25.25 | -0.27 | -1.06% | 25.10 | 25.55 | 12533 | 3170 | 1.63% |
| 2025-09-11 | 25.35 | 25.52 | 0.20 | 0.79% | 25.02 | 25.54 | 10220 | 2589 | 1.33% |
| 2025-09-10 | 25.60 | 25.32 | -0.28 | -1.09% | 25.22 | 25.65 | 7845 | 1990 | 1.02% |
| 2025-09-09 | 25.47 | 25.60 | 0.13 | 0.51% | 25.22 | 25.63 | 12462 | 3171 | 1.62% |
| 2025-09-08 | 25.15 | 25.47 | 0.27 | 1.07% | 25.07 | 25.74 | 17529 | 4457 | 2.28% |