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 | 61.74 | 62.52 | 1.52 | 2.49% | 60.50 | 64.50 | 155080 | 96329 | 15.88% |
| 2025-12-16 | 64.50 | 61.00 | -6.85 | -10.10% | 60.03 | 65.58 | 201124 | 126011 | 20.59% |
| 2025-12-15 | 63.23 | 67.85 | 4.37 | 6.88% | 62.50 | 72.00 | 232750 | 156426 | 23.83% |
| 2025-12-12 | 63.20 | 63.48 | 1.39 | 2.24% | 60.47 | 67.55 | 243825 | 156171 | 24.96% |
| 2025-12-11 | 61.00 | 62.09 | 2.51 | 4.21% | 59.09 | 64.68 | 214811 | 131435 | 21.99% |
| 2025-12-10 | 59.00 | 59.58 | -3.19 | -5.08% | 58.00 | 61.30 | 195516 | 116513 | 20.02% |
| 2025-12-09 | 54.03 | 62.77 | 10.46 | 20.00% | 54.03 | 62.77 | 290240 | 175792 | 29.71% |
| 2025-12-08 | 53.26 | 52.31 | -0.29 | -0.55% | 50.68 | 54.06 | 170491 | 89466 | 17.45% |
| 2025-12-05 | 49.65 | 52.60 | 2.81 | 5.64% | 48.83 | 52.60 | 163756 | 83597 | 16.76% |
| 2025-12-04 | 46.80 | 49.79 | 1.80 | 3.75% | 46.52 | 51.49 | 147792 | 73026 | 15.13% |
| 2025-12-03 | 47.18 | 47.99 | 0.58 | 1.22% | 45.51 | 49.33 | 108892 | 51513 | 11.15% |
| 2025-12-02 | 47.00 | 47.41 | -0.15 | -0.32% | 46.66 | 48.46 | 65845 | 31346 | 6.74% |
| 2025-12-01 | 48.80 | 47.56 | -0.14 | -0.29% | 47.30 | 48.88 | 85980 | 41239 | 8.80% |
| 2025-11-28 | 47.03 | 47.70 | 0.78 | 1.66% | 46.92 | 48.90 | 135082 | 64609 | 13.83% |
| 2025-11-27 | 44.52 | 46.92 | 2.36 | 5.30% | 43.86 | 48.94 | 127297 | 59006 | 13.03% |
| 2025-11-26 | 46.01 | 44.56 | -0.34 | -0.76% | 44.46 | 46.65 | 57443 | 26066 | 5.88% |
| 2025-11-25 | 43.88 | 44.90 | 0.89 | 2.02% | 43.87 | 45.68 | 44849 | 20183 | 4.59% |
| 2025-11-24 | 42.00 | 44.01 | 2.30 | 5.51% | 42.00 | 44.14 | 45215 | 19567 | 4.63% |
| 2025-11-21 | 43.29 | 41.71 | -1.92 | -4.40% | 41.50 | 43.92 | 36706 | 15522 | 3.76% |
| 2025-11-20 | 44.10 | 43.63 | -0.32 | -0.73% | 43.54 | 44.80 | 28917 | 12754 | 2.96% |
| 2025-11-19 | 44.63 | 43.95 | -0.77 | -1.72% | 43.88 | 45.20 | 30005 | 13308 | 3.07% |
| 2025-11-18 | 45.10 | 44.72 | -0.88 | -1.93% | 44.00 | 45.44 | 33620 | 14967 | 3.44% |
| 2025-11-17 | 45.79 | 45.60 | 0.10 | 0.22% | 45.00 | 46.25 | 36002 | 16421 | 3.69% |
| 2025-11-14 | 44.82 | 45.50 | 0.14 | 0.31% | 44.23 | 46.43 | 35824 | 16341 | 3.67% |
| 2025-11-13 | 44.99 | 45.36 | 0.16 | 0.35% | 44.60 | 46.18 | 42758 | 19478 | 4.38% |
| 2025-11-12 | 44.59 | 45.20 | 0.37 | 0.83% | 43.53 | 45.78 | 41257 | 18344 | 4.22% |
| 2025-11-11 | 45.50 | 44.83 | -1.27 | -2.75% | 44.78 | 46.38 | 44245 | 20057 | 4.53% |
| 2025-11-10 | 46.20 | 46.10 | 0.05 | 0.11% | 45.84 | 47.40 | 58292 | 27196 | 5.97% |
| 2025-11-07 | 44.52 | 46.05 | 1.40 | 3.14% | 43.81 | 46.38 | 66170 | 30028 | 6.77% |
| 2025-11-06 | 44.80 | 44.65 | 0.02 | 0.04% | 43.83 | 45.20 | 36287 | 16104 | 3.71% |
| 2025-11-05 | 44.22 | 44.63 | -0.60 | -1.33% | 44.22 | 45.30 | 32334 | 14511 | 3.31% |
| 2025-11-04 | 46.02 | 45.23 | -1.27 | -2.73% | 45.00 | 46.32 | 42882 | 19492 | 4.39% |
| 2025-11-03 | 45.81 | 46.50 | 0.28 | 0.61% | 45.30 | 46.58 | 45980 | 21191 | 4.71% |
| 2025-10-31 | 47.08 | 46.22 | -1.30 | -2.74% | 45.87 | 47.17 | 77265 | 35847 | 7.91% |
| 2025-10-30 | 45.38 | 47.52 | 1.61 | 3.51% | 45.13 | 48.39 | 117931 | 55671 | 12.07% |
| 2025-10-29 | 45.00 | 45.91 | 0.63 | 1.39% | 44.80 | 47.19 | 74907 | 34551 | 7.67% |
| 2025-10-28 | 44.00 | 45.28 | 0.72 | 1.62% | 43.77 | 45.94 | 77870 | 35231 | 7.97% |
| 2025-10-27 | 43.11 | 44.56 | 1.15 | 2.65% | 43.11 | 44.94 | 73935 | 32679 | 7.57% |
| 2025-10-24 | 43.80 | 43.41 | 2.08 | 5.03% | 42.88 | 45.67 | 72310 | 31801 | 7.40% |
| 2025-10-23 | 41.81 | 41.33 | -1.47 | -3.43% | 40.10 | 42.17 | 42705 | 17430 | 4.37% |
| 2025-10-22 | 43.26 | 42.80 | -0.76 | -1.74% | 42.61 | 43.56 | 27120 | 11656 | 2.78% |
| 2025-10-21 | 43.18 | 43.56 | 0.29 | 0.67% | 43.17 | 44.26 | 30854 | 13456 | 3.16% |
| 2025-10-20 | 42.88 | 43.27 | 1.00 | 2.37% | 42.42 | 43.79 | 32592 | 14077 | 3.34% |
| 2025-10-17 | 42.42 | 42.27 | -0.23 | -0.54% | 42.00 | 44.10 | 42485 | 18294 | 4.35% |
| 2025-10-16 | 43.72 | 42.50 | -1.60 | -3.63% | 42.16 | 44.23 | 43652 | 18791 | 7.34% |
| 2025-10-15 | 43.00 | 44.10 | 1.02 | 2.37% | 42.87 | 44.95 | 55445 | 24435 | 9.32% |
| 2025-10-14 | 43.02 | 43.08 | 0.06 | 0.14% | 42.90 | 43.99 | 38300 | 16553 | 6.44% |
| 2025-10-13 | 40.30 | 43.02 | 1.29 | 3.09% | 40.01 | 43.29 | 42685 | 17965 | 7.18% |
| 2025-10-10 | 42.58 | 41.73 | -0.99 | -2.32% | 41.70 | 42.86 | 32612 | 13747 | 5.48% |
| 2025-10-09 | 42.58 | 42.72 | 0.34 | 0.80% | 42.16 | 43.04 | 25657 | 10950 | 4.31% |
| 2025-09-30 | 42.00 | 42.38 | 0.38 | 0.90% | 42.00 | 42.80 | 28821 | 12234 | 4.85% |
| 2025-09-29 | 41.70 | 42.00 | 0.12 | 0.29% | 41.07 | 42.11 | 27100 | 11315 | 4.56% |
| 2025-09-26 | 42.52 | 41.88 | -0.67 | -1.57% | 41.88 | 42.86 | 29090 | 12301 | 4.89% |
| 2025-09-25 | 43.20 | 42.55 | -0.49 | -1.14% | 42.54 | 43.76 | 37727 | 16254 | 6.34% |
| 2025-09-24 | 42.57 | 43.04 | 0.26 | 0.61% | 42.00 | 43.10 | 32778 | 13957 | 5.51% |
| 2025-09-23 | 44.50 | 42.78 | -1.72 | -3.87% | 41.79 | 44.68 | 52783 | 22589 | 8.88% |
| 2025-09-22 | 44.57 | 44.50 | 0.12 | 0.27% | 44.14 | 45.05 | 27768 | 12386 | 4.67% |
| 2025-09-19 | 45.10 | 44.38 | -1.06 | -2.33% | 44.33 | 45.79 | 40724 | 18343 | 6.85% |
| 2025-09-18 | 45.14 | 45.44 | 0.26 | 0.58% | 44.96 | 46.65 | 67436 | 30824 | 11.34% |
| 2025-09-17 | 45.09 | 45.18 | -0.03 | -0.07% | 44.73 | 45.90 | 30926 | 14007 | 5.20% |
| 2025-09-16 | 43.75 | 45.21 | 1.41 | 3.22% | 43.73 | 45.55 | 46573 | 20861 | 7.83% |
| 2025-09-15 | 44.82 | 43.80 | -0.97 | -2.17% | 43.69 | 45.00 | 33273 | 14623 | 5.60% |
| 2025-09-12 | 45.25 | 44.77 | -0.58 | -1.28% | 44.40 | 45.51 | 35304 | 15910 | 5.94% |
| 2025-09-11 | 43.98 | 45.35 | 1.05 | 2.37% | 43.91 | 45.50 | 46448 | 20945 | 7.81% |
| 2025-09-10 | 44.75 | 44.30 | -0.50 | -1.12% | 44.27 | 45.47 | 31443 | 14082 | 5.29% |
| 2025-09-09 | 46.66 | 44.80 | -2.40 | -5.08% | 44.71 | 46.95 | 51654 | 23641 | 8.69% |
| 2025-09-08 | 45.72 | 47.20 | 1.94 | 4.29% | 45.31 | 47.67 | 56203 | 26093 | 9.45% |