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 | 53.69 | 51.97 | -2.11 | -3.90% | 51.76 | 55.28 | 45384 | 23911 | 3.93% |
| 2025-12-15 | 54.70 | 54.08 | -1.17 | -2.12% | 52.86 | 55.31 | 55385 | 29948 | 4.80% |
| 2025-12-12 | 55.78 | 55.25 | -1.10 | -1.95% | 54.32 | 56.27 | 57145 | 31550 | 4.95% |
| 2025-12-11 | 58.28 | 56.35 | -1.71 | -2.95% | 56.20 | 58.50 | 61213 | 35008 | 5.30% |
| 2025-12-10 | 57.30 | 58.06 | 0.76 | 1.33% | 56.58 | 59.27 | 67436 | 38969 | 5.84% |
| 2025-12-09 | 55.03 | 57.30 | 0.71 | 1.25% | 55.03 | 58.53 | 83881 | 48186 | 7.27% |
| 2025-12-08 | 52.56 | 56.59 | 3.59 | 6.77% | 51.05 | 57.77 | 156758 | 84971 | 13.58% |
| 2025-12-05 | 52.01 | 53.00 | -1.10 | -2.03% | 52.00 | 54.76 | 172416 | 91255 | 14.94% |
| 2025-12-04 | 61.88 | 54.10 | -2.20 | -3.91% | 53.00 | 61.93 | 256264 | 147737 | 22.20% |
| 2025-12-03 | 52.88 | 56.30 | 5.12 | 10.00% | 52.60 | 56.30 | 139453 | 77343 | 12.08% |
| 2025-12-02 | 51.20 | 51.18 | 0.30 | 0.59% | 49.66 | 51.47 | 60495 | 30523 | 5.24% |
| 2025-12-01 | 50.00 | 50.88 | 0.95 | 1.90% | 49.42 | 52.33 | 86159 | 43783 | 7.47% |
| 2025-11-28 | 49.20 | 49.93 | 1.59 | 3.29% | 47.69 | 50.70 | 107050 | 52732 | 9.28% |
| 2025-11-27 | 47.74 | 48.34 | 0.15 | 0.31% | 47.74 | 49.88 | 95539 | 46553 | 8.28% |
| 2025-11-26 | 44.60 | 48.19 | 3.40 | 7.59% | 44.00 | 49.27 | 138222 | 66259 | 11.98% |
| 2025-11-25 | 43.28 | 44.79 | 2.07 | 4.85% | 43.14 | 45.45 | 79913 | 35546 | 6.92% |
| 2025-11-24 | 41.69 | 42.72 | 1.02 | 2.45% | 41.40 | 43.37 | 54445 | 23079 | 4.72% |
| 2025-11-21 | 40.28 | 41.70 | 1.18 | 2.91% | 39.90 | 43.15 | 85264 | 35550 | 7.39% |
| 2025-11-20 | 41.58 | 40.52 | -1.06 | -2.55% | 40.33 | 42.24 | 28152 | 11535 | 2.44% |
| 2025-11-19 | 41.89 | 41.58 | -0.65 | -1.54% | 40.92 | 42.35 | 31455 | 13072 | 2.73% |
| 2025-11-18 | 41.70 | 42.23 | 0.53 | 1.27% | 41.51 | 43.37 | 48106 | 20395 | 4.17% |
| 2025-11-17 | 42.69 | 41.70 | -1.12 | -2.62% | 41.55 | 42.80 | 39106 | 16411 | 3.39% |
| 2025-11-14 | 42.60 | 42.82 | 0.16 | 0.38% | 42.00 | 44.45 | 49870 | 21544 | 4.32% |
| 2025-11-13 | 42.81 | 42.66 | -0.34 | -0.79% | 41.78 | 43.80 | 54073 | 23073 | 4.69% |
| 2025-11-12 | 44.30 | 43.00 | -1.42 | -3.20% | 42.50 | 46.66 | 86763 | 38428 | 7.52% |
| 2025-11-11 | 43.48 | 44.42 | 1.48 | 3.45% | 43.08 | 44.90 | 70763 | 31333 | 6.13% |
| 2025-11-10 | 43.00 | 42.94 | -0.28 | -0.65% | 42.60 | 43.95 | 43875 | 18912 | 3.80% |
| 2025-11-07 | 44.84 | 43.22 | -1.73 | -3.85% | 42.63 | 44.84 | 71099 | 30918 | 6.16% |
| 2025-11-06 | 41.70 | 44.95 | 2.98 | 7.10% | 41.70 | 45.98 | 123699 | 54489 | 10.72% |
| 2025-11-05 | 39.50 | 41.97 | 1.67 | 4.14% | 39.50 | 43.00 | 89591 | 37568 | 7.76% |
| 2025-11-04 | 42.07 | 40.30 | -1.78 | -4.23% | 39.80 | 42.69 | 73792 | 29920 | 6.39% |
| 2025-11-03 | 42.50 | 42.08 | 0.35 | 0.84% | 41.52 | 44.09 | 93368 | 40101 | 8.09% |
| 2025-10-31 | 40.78 | 41.73 | 0.85 | 2.08% | 40.50 | 42.89 | 80417 | 33730 | 6.97% |
| 2025-10-30 | 41.79 | 40.88 | -0.57 | -1.38% | 40.07 | 41.79 | 50330 | 20585 | 4.36% |
| 2025-10-29 | 40.01 | 41.45 | 0.17 | 0.41% | 40.01 | 42.55 | 59078 | 24431 | 5.12% |
| 2025-10-28 | 41.43 | 41.28 | -0.17 | -0.41% | 40.90 | 42.23 | 50698 | 20977 | 4.39% |
| 2025-10-27 | 42.30 | 41.45 | 0.08 | 0.19% | 40.98 | 42.87 | 56033 | 23334 | 4.85% |
| 2025-10-24 | 40.60 | 41.37 | 1.22 | 3.04% | 40.60 | 42.49 | 72338 | 30032 | 6.27% |
| 2025-10-23 | 41.00 | 40.15 | -1.33 | -3.21% | 39.60 | 41.46 | 64911 | 26066 | 5.62% |
| 2025-10-22 | 41.96 | 41.48 | -0.58 | -1.38% | 40.73 | 42.29 | 54427 | 22518 | 4.72% |
| 2025-10-21 | 42.81 | 42.06 | -0.83 | -1.94% | 41.50 | 42.88 | 75012 | 31556 | 6.50% |
| 2025-10-20 | 44.50 | 42.89 | -0.31 | -0.72% | 41.68 | 45.11 | 85542 | 36960 | 7.41% |
| 2025-10-17 | 44.67 | 43.20 | -1.70 | -3.79% | 43.17 | 45.00 | 60558 | 26519 | 5.25% |
| 2025-10-16 | 45.20 | 44.90 | -0.77 | -1.69% | 44.56 | 46.50 | 99561 | 45168 | 8.63% |
| 2025-10-15 | 42.20 | 45.67 | 4.15 | 10.00% | 41.71 | 45.67 | 116014 | 51263 | 10.05% |
| 2025-10-14 | 45.37 | 41.52 | -2.28 | -5.21% | 41.33 | 45.37 | 100148 | 42817 | 8.68% |
| 2025-10-13 | 43.12 | 43.80 | -4.11 | -8.58% | 43.12 | 45.00 | 133319 | 58161 | 11.55% |
| 2025-10-10 | 49.94 | 47.91 | -0.92 | -1.88% | 47.82 | 51.30 | 179802 | 89013 | 15.58% |
| 2025-10-09 | 45.00 | 48.83 | 4.44 | 10.00% | 43.80 | 48.83 | 101764 | 48064 | 8.82% |
| 2025-09-30 | 45.79 | 44.39 | -1.57 | -3.42% | 44.33 | 47.02 | 155331 | 70423 | 13.46% |
| 2025-09-29 | 41.00 | 45.96 | 4.18 | 10.00% | 41.00 | 45.96 | 126347 | 56877 | 10.95% |
| 2025-09-26 | 45.03 | 41.78 | -4.64 | -10.00% | 41.78 | 45.12 | 173987 | 74868 | 15.07% |
| 2025-09-25 | 42.00 | 46.42 | 4.22 | 10.00% | 41.75 | 46.42 | 54686 | 24664 | 4.74% |
| 2025-09-24 | 43.38 | 42.20 | -0.62 | -1.45% | 41.21 | 43.49 | 92092 | 38848 | 7.98% |
| 2025-09-23 | 44.44 | 42.82 | -0.11 | -0.26% | 41.82 | 45.00 | 175800 | 75689 | 15.23% |
| 2025-09-22 | 39.30 | 42.93 | 3.90 | 9.99% | 39.04 | 42.93 | 59594 | 24923 | 5.16% |
| 2025-09-19 | 40.55 | 39.03 | -1.65 | -4.06% | 38.52 | 40.61 | 143288 | 56431 | 12.42% |
| 2025-09-18 | 40.33 | 40.68 | 1.13 | 2.86% | 40.00 | 43.51 | 235934 | 99430 | 20.44% |
| 2025-09-17 | 39.07 | 39.55 | 0.87 | 2.25% | 39.00 | 40.50 | 172252 | 68154 | 14.92% |
| 2025-09-16 | 35.40 | 38.68 | 3.52 | 10.01% | 35.40 | 38.68 | 131519 | 49624 | 11.40% |
| 2025-09-15 | 35.92 | 35.16 | -0.17 | -0.48% | 35.10 | 37.37 | 77192 | 27859 | 6.69% |
| 2025-09-12 | 36.00 | 35.33 | -0.97 | -2.67% | 34.81 | 36.53 | 78534 | 27876 | 6.80% |
| 2025-09-11 | 35.35 | 36.30 | 1.05 | 2.98% | 34.60 | 36.58 | 111319 | 39561 | 9.65% |
| 2025-09-10 | 34.99 | 35.25 | 0.25 | 0.71% | 34.92 | 36.63 | 138176 | 49381 | 11.97% |
| 2025-09-09 | 34.29 | 35.00 | 1.28 | 3.80% | 33.88 | 35.74 | 195063 | 67911 | 16.90% |
| 2025-09-08 | 30.81 | 33.72 | 3.07 | 10.02% | 30.80 | 33.72 | 117273 | 39154 | 10.16% |