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 | 60.28 | 62.68 | 2.99 | 5.01% | 59.70 | 65.66 | 51943 | 32511 | 5.19% |
| 2025-12-15 | 64.20 | 59.69 | -6.24 | -9.46% | 59.55 | 65.96 | 49348 | 30602 | 4.93% |
| 2025-12-12 | 59.31 | 65.93 | 5.99 | 9.99% | 59.31 | 65.93 | 36572 | 23022 | 3.66% |
| 2025-12-11 | 58.52 | 59.94 | 1.51 | 2.58% | 58.22 | 61.57 | 40108 | 24051 | 4.01% |
| 2025-12-10 | 59.03 | 58.43 | -0.79 | -1.33% | 57.11 | 59.39 | 25300 | 14646 | 2.53% |
| 2025-12-09 | 60.62 | 59.22 | -1.65 | -2.71% | 58.80 | 61.33 | 30343 | 18114 | 3.03% |
| 2025-12-08 | 58.25 | 60.87 | 1.81 | 3.06% | 56.88 | 61.99 | 43856 | 26207 | 4.39% |
| 2025-12-05 | 60.18 | 59.06 | -1.12 | -1.86% | 57.33 | 61.68 | 43981 | 26047 | 4.40% |
| 2025-12-04 | 60.02 | 60.18 | -2.42 | -3.87% | 57.87 | 62.20 | 55984 | 33427 | 5.60% |
| 2025-12-03 | 58.80 | 62.60 | 4.33 | 7.43% | 57.60 | 64.10 | 76027 | 46981 | 7.60% |
| 2025-12-02 | 53.91 | 58.27 | 5.30 | 10.01% | 52.03 | 58.27 | 43183 | 23863 | 4.32% |
| 2025-12-01 | 53.11 | 52.97 | -0.67 | -1.25% | 52.64 | 56.10 | 37921 | 20505 | 3.79% |
| 2025-11-28 | 52.02 | 53.64 | 0.87 | 1.65% | 50.80 | 54.87 | 48143 | 25524 | 4.81% |
| 2025-11-27 | 50.52 | 52.77 | 2.20 | 4.35% | 50.10 | 54.88 | 56718 | 29919 | 5.67% |
| 2025-11-26 | 52.03 | 50.57 | -0.49 | -0.96% | 49.56 | 52.19 | 47531 | 24134 | 4.75% |
| 2025-11-25 | 48.00 | 51.06 | 3.69 | 7.79% | 47.36 | 52.02 | 75135 | 37608 | 7.51% |
| 2025-11-24 | 43.05 | 47.37 | 4.31 | 10.01% | 43.02 | 47.37 | 37145 | 16893 | 3.71% |
| 2025-11-21 | 45.65 | 43.06 | -2.37 | -5.22% | 43.06 | 46.30 | 30725 | 13757 | 3.07% |
| 2025-11-20 | 48.12 | 45.43 | -1.75 | -3.71% | 45.30 | 48.59 | 28217 | 13050 | 2.82% |
| 2025-11-19 | 48.00 | 47.18 | 0.43 | 0.92% | 46.84 | 48.85 | 54760 | 26149 | 5.48% |
| 2025-11-18 | 42.44 | 46.75 | 4.25 | 10.00% | 42.10 | 46.75 | 50603 | 22939 | 5.06% |
| 2025-11-17 | 43.10 | 42.50 | -0.66 | -1.53% | 42.10 | 43.10 | 13422 | 5700 | 1.34% |
| 2025-11-14 | 42.02 | 43.16 | 0.85 | 2.01% | 41.58 | 43.95 | 26144 | 11173 | 2.61% |
| 2025-11-13 | 42.90 | 42.31 | -0.50 | -1.17% | 42.20 | 43.17 | 20682 | 8812 | 2.07% |
| 2025-11-12 | 44.20 | 42.81 | -1.55 | -3.49% | 42.40 | 44.20 | 25866 | 11109 | 2.59% |
| 2025-11-11 | 44.47 | 44.36 | 0.12 | 0.27% | 43.29 | 45.32 | 24856 | 11060 | 2.49% |
| 2025-11-10 | 46.88 | 44.24 | -3.02 | -6.39% | 44.05 | 46.88 | 37511 | 16818 | 3.75% |
| 2025-11-07 | 50.17 | 47.26 | -3.91 | -7.64% | 46.26 | 50.50 | 62171 | 29550 | 6.22% |
| 2025-11-06 | 49.60 | 51.17 | 1.79 | 3.62% | 48.79 | 51.98 | 56077 | 28495 | 5.61% |
| 2025-11-05 | 48.76 | 49.38 | 0.13 | 0.26% | 48.22 | 49.72 | 40189 | 19673 | 4.02% |
| 2025-11-04 | 50.25 | 49.25 | -1.24 | -2.46% | 48.99 | 52.02 | 70340 | 35169 | 7.03% |
| 2025-11-03 | 45.88 | 50.49 | 4.59 | 10.00% | 45.51 | 50.49 | 82321 | 40247 | 8.23% |
| 2025-10-31 | 47.25 | 45.90 | -1.05 | -2.24% | 45.86 | 47.39 | 28170 | 13094 | 2.82% |
| 2025-10-30 | 48.19 | 46.95 | -1.91 | -3.91% | 46.90 | 48.54 | 44224 | 20984 | 4.42% |
| 2025-10-29 | 46.98 | 48.86 | 1.88 | 4.00% | 46.21 | 51.68 | 85791 | 41368 | 8.58% |
| 2025-10-28 | 45.58 | 46.98 | 1.58 | 3.48% | 44.65 | 46.99 | 62030 | 28608 | 6.20% |
| 2025-10-27 | 45.70 | 45.40 | -0.35 | -0.77% | 45.11 | 46.09 | 43448 | 19761 | 4.34% |
| 2025-10-24 | 47.10 | 45.75 | -0.84 | -1.80% | 45.34 | 47.10 | 77647 | 35761 | 7.76% |
| 2025-10-23 | 42.68 | 46.59 | 4.24 | 10.01% | 42.46 | 46.59 | 54321 | 24608 | 5.43% |
| 2025-10-22 | 43.98 | 42.35 | -1.53 | -3.49% | 42.14 | 43.98 | 16640 | 7109 | 1.66% |
| 2025-10-21 | 43.30 | 43.88 | 0.57 | 1.32% | 43.05 | 44.29 | 19316 | 8457 | 1.93% |
| 2025-10-20 | 44.17 | 43.31 | 0.06 | 0.14% | 42.90 | 44.50 | 24263 | 10599 | 2.43% |
| 2025-10-17 | 43.19 | 43.25 | 0.06 | 0.14% | 42.80 | 44.77 | 26319 | 11565 | 2.63% |
| 2025-10-16 | 43.72 | 43.19 | 0.09 | 0.21% | 42.82 | 43.84 | 15832 | 6861 | 1.58% |
| 2025-10-15 | 41.20 | 43.10 | 1.70 | 4.11% | 41.20 | 43.18 | 20962 | 8874 | 2.10% |
| 2025-10-14 | 44.20 | 41.40 | -2.00 | -4.61% | 41.16 | 44.50 | 23891 | 10142 | 2.39% |
| 2025-10-13 | 41.36 | 43.40 | -2.00 | -4.41% | 41.36 | 44.06 | 21343 | 9247 | 2.13% |
| 2025-10-10 | 45.20 | 45.40 | -0.51 | -1.11% | 43.33 | 46.70 | 32180 | 14448 | 9.19% |
| 2025-10-09 | 45.50 | 45.91 | 0.43 | 0.95% | 44.58 | 46.65 | 30567 | 13961 | 8.73% |
| 2025-09-30 | 47.11 | 45.48 | -1.31 | -2.80% | 45.30 | 47.11 | 33048 | 15124 | 9.44% |
| 2025-09-29 | 48.68 | 46.79 | -1.12 | -2.34% | 46.01 | 49.34 | 59431 | 28087 | 16.98% |
| 2025-09-26 | 43.88 | 47.91 | 4.36 | 10.01% | 43.50 | 47.91 | 54328 | 25078 | 15.52% |
| 2025-09-25 | 44.30 | 43.55 | -1.51 | -3.35% | 43.49 | 45.22 | 30803 | 13542 | 8.80% |
| 2025-09-24 | 42.34 | 45.06 | 2.70 | 6.37% | 41.80 | 46.00 | 50680 | 22435 | 14.48% |
| 2025-09-23 | 43.17 | 42.36 | -0.58 | -1.35% | 41.20 | 43.28 | 26120 | 10963 | 7.46% |
| 2025-09-22 | 43.08 | 42.94 | 0.52 | 1.23% | 42.50 | 43.68 | 25897 | 11154 | 7.40% |
| 2025-09-19 | 44.44 | 42.42 | -3.04 | -6.69% | 42.35 | 44.90 | 46430 | 20037 | 13.26% |
| 2025-09-18 | 46.26 | 45.46 | -0.20 | -0.44% | 45.31 | 47.42 | 45932 | 21287 | 13.12% |
| 2025-09-17 | 47.00 | 45.66 | -1.16 | -2.48% | 44.68 | 47.42 | 38819 | 17834 | 11.09% |
| 2025-09-16 | 47.12 | 46.82 | -0.57 | -1.20% | 45.89 | 47.58 | 37014 | 17282 | 10.57% |
| 2025-09-15 | 48.69 | 47.39 | -1.20 | -2.47% | 46.71 | 49.89 | 47449 | 22627 | 13.56% |
| 2025-09-12 | 50.60 | 48.59 | -2.99 | -5.80% | 47.28 | 50.85 | 65497 | 32165 | 18.71% |
| 2025-09-11 | 50.32 | 51.58 | 0.76 | 1.50% | 48.70 | 55.85 | 101515 | 51934 | 29.00% |
| 2025-09-10 | 47.40 | 50.82 | 4.62 | 10.00% | 46.25 | 50.82 | 103483 | 50678 | 29.56% |
| 2025-09-09 | 42.00 | 46.20 | 4.20 | 10.00% | 40.88 | 46.20 | 77012 | 33830 | 22.00% |
| 2025-09-08 | 44.00 | 42.00 | -2.15 | -4.87% | 41.01 | 44.13 | 68073 | 28731 | 19.45% |