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 | 74.00 | 66.74 | -7.42 | -10.01% | 66.74 | 74.96 | 42350 | 29962 | 18.62% |
| 2025-12-15 | 75.40 | 74.16 | -0.90 | -1.20% | 73.80 | 75.99 | 21913 | 16386 | 9.63% |
| 2025-12-12 | 74.80 | 75.06 | 0.96 | 1.30% | 73.50 | 76.63 | 22921 | 17189 | 10.08% |
| 2025-12-11 | 74.28 | 74.10 | -0.18 | -0.24% | 72.87 | 75.99 | 16500 | 12257 | 7.25% |
| 2025-12-10 | 72.40 | 74.28 | 1.98 | 2.74% | 71.66 | 75.33 | 23475 | 17301 | 10.32% |
| 2025-12-09 | 67.95 | 72.30 | 4.15 | 6.09% | 66.98 | 73.46 | 32703 | 23162 | 14.38% |
| 2025-12-08 | 68.44 | 68.15 | -0.29 | -0.42% | 68.00 | 70.48 | 21398 | 14805 | 9.41% |
| 2025-12-05 | 69.10 | 68.44 | -0.66 | -0.96% | 67.00 | 69.10 | 16469 | 11202 | 7.24% |
| 2025-12-04 | 67.62 | 69.10 | 1.57 | 2.32% | 67.51 | 70.38 | 28337 | 19617 | 12.46% |
| 2025-12-03 | 68.19 | 67.53 | -0.66 | -0.97% | 66.00 | 68.58 | 24134 | 16302 | 10.61% |
| 2025-12-02 | 65.36 | 68.19 | 2.14 | 3.24% | 65.36 | 68.26 | 30477 | 20466 | 13.40% |
| 2025-12-01 | 65.00 | 66.05 | 1.02 | 1.57% | 64.33 | 66.60 | 21003 | 13783 | 9.23% |
| 2025-11-28 | 64.50 | 65.03 | 0.85 | 1.32% | 62.73 | 65.65 | 19691 | 12723 | 8.66% |
| 2025-11-27 | 61.80 | 64.18 | 2.44 | 3.95% | 61.79 | 64.78 | 21697 | 13895 | 9.54% |
| 2025-11-26 | 61.66 | 61.74 | 0.74 | 1.21% | 60.60 | 63.43 | 33448 | 20596 | 14.70% |
| 2025-11-25 | 58.00 | 61.00 | 3.01 | 5.19% | 57.80 | 61.89 | 24970 | 15156 | 10.98% |
| 2025-11-24 | 59.05 | 57.99 | 0.11 | 0.19% | 57.40 | 59.05 | 31133 | 18111 | 13.68% |
| 2025-11-21 | 57.98 | 57.88 | 0.17 | 0.29% | 57.10 | 58.99 | 17141 | 9920 | 7.53% |
| 2025-11-20 | 59.88 | 57.71 | -2.30 | -3.83% | 57.61 | 60.52 | 28036 | 16439 | 12.32% |
| 2025-11-19 | 59.88 | 60.01 | 0.14 | 0.23% | 59.08 | 62.08 | 36009 | 21636 | 15.83% |
| 2025-11-18 | 59.71 | 59.87 | -0.14 | -0.23% | 59.10 | 60.59 | 15563 | 9281 | 6.84% |
| 2025-11-17 | 59.42 | 60.01 | 0.73 | 1.23% | 58.22 | 60.48 | 22511 | 13425 | 9.90% |
| 2025-11-14 | 55.63 | 59.28 | 3.25 | 5.80% | 55.44 | 59.45 | 27610 | 15870 | 12.14% |
| 2025-11-13 | 57.30 | 56.03 | -1.97 | -3.40% | 55.44 | 58.19 | 38541 | 21731 | 16.94% |
| 2025-11-12 | 59.23 | 58.00 | -1.23 | -2.08% | 56.25 | 59.84 | 25805 | 14979 | 11.34% |
| 2025-11-11 | 57.70 | 59.23 | 1.49 | 2.58% | 56.91 | 59.50 | 24707 | 14434 | 10.86% |
| 2025-11-10 | 57.46 | 57.74 | 0.85 | 1.49% | 55.45 | 57.79 | 16646 | 9433 | 7.32% |
| 2025-11-07 | 55.00 | 56.89 | 1.33 | 2.39% | 55.00 | 57.40 | 22730 | 12872 | 9.99% |
| 2025-11-06 | 54.55 | 55.56 | 0.65 | 1.18% | 54.06 | 56.00 | 26087 | 14425 | 11.47% |
| 2025-11-05 | 54.85 | 54.91 | 1.03 | 1.91% | 53.38 | 54.99 | 20754 | 11315 | 9.12% |
| 2025-11-04 | 54.20 | 53.88 | 0.35 | 0.65% | 52.30 | 54.60 | 49118 | 26393 | 21.59% |
| 2025-11-03 | 52.84 | 53.53 | 1.23 | 2.35% | 52.34 | 55.50 | 44537 | 24109 | 19.58% |
| 2025-10-31 | 52.01 | 52.30 | -0.10 | -0.19% | 52.01 | 53.10 | 12061 | 6326 | 5.30% |
| 2025-10-30 | 49.00 | 52.40 | -1.25 | -2.33% | 49.00 | 53.68 | 24915 | 13026 | 10.95% |
| 2025-10-29 | 53.98 | 53.65 | -0.28 | -0.52% | 52.80 | 54.05 | 7779 | 4163 | 3.42% |
| 2025-10-28 | 53.49 | 53.93 | 0.37 | 0.69% | 52.63 | 54.10 | 10975 | 5868 | 4.82% |
| 2025-10-27 | 50.87 | 53.56 | 2.45 | 4.79% | 50.87 | 53.56 | 22691 | 12022 | 9.97% |
| 2025-10-24 | 50.87 | 51.11 | 0.25 | 0.49% | 50.40 | 52.03 | 8522 | 4376 | 3.75% |
| 2025-10-23 | 50.87 | 50.86 | 0.28 | 0.55% | 50.14 | 51.50 | 8963 | 4570 | 3.94% |
| 2025-10-22 | 49.16 | 50.58 | 0.93 | 1.87% | 49.07 | 51.17 | 12329 | 6205 | 5.42% |
| 2025-10-21 | 50.93 | 49.65 | -1.29 | -2.53% | 49.50 | 51.49 | 12234 | 6116 | 5.38% |
| 2025-10-20 | 50.21 | 50.94 | 0.98 | 1.96% | 50.03 | 52.04 | 23791 | 12171 | 10.46% |
| 2025-10-17 | 51.64 | 49.96 | -1.02 | -2.00% | 48.61 | 51.64 | 20447 | 10200 | 8.99% |
| 2025-10-16 | 54.75 | 50.98 | -3.50 | -6.42% | 50.89 | 55.16 | 24530 | 12849 | 10.78% |
| 2025-10-15 | 53.00 | 54.48 | 1.48 | 2.79% | 52.01 | 55.70 | 34631 | 18717 | 15.22% |
| 2025-10-14 | 51.70 | 53.00 | 1.30 | 2.51% | 51.56 | 53.50 | 26079 | 13744 | 11.46% |
| 2025-10-13 | 52.68 | 51.70 | -1.30 | -2.45% | 51.26 | 52.69 | 12007 | 6231 | 5.28% |
| 2025-10-10 | 53.10 | 53.00 | 0.00 | 0.00% | 52.40 | 53.16 | 13363 | 7044 | 5.87% |
| 2025-10-09 | 51.55 | 53.00 | 0.42 | 0.80% | 51.55 | 53.52 | 19190 | 10159 | 8.43% |
| 2025-09-30 | 53.35 | 52.58 | -0.54 | -1.02% | 51.40 | 53.87 | 39620 | 20788 | 17.42% |
| 2025-09-29 | 51.99 | 53.12 | 1.53 | 2.97% | 51.26 | 53.19 | 30045 | 15648 | 13.21% |
| 2025-09-26 | 51.20 | 51.59 | -0.04 | -0.08% | 50.50 | 52.29 | 17174 | 8891 | 7.55% |
| 2025-09-25 | 52.03 | 51.63 | -1.17 | -2.22% | 49.61 | 53.83 | 42471 | 22078 | 18.67% |
| 2025-09-24 | 52.74 | 52.80 | -0.20 | -0.38% | 52.06 | 54.00 | 24355 | 12869 | 10.71% |
| 2025-09-23 | 51.29 | 53.00 | 1.20 | 2.32% | 50.73 | 53.00 | 24003 | 12526 | 10.55% |
| 2025-09-22 | 51.79 | 51.80 | 0.56 | 1.09% | 50.85 | 53.34 | 27388 | 14343 | 12.04% |
| 2025-09-19 | 49.55 | 51.24 | 1.94 | 3.94% | 48.82 | 52.58 | 27493 | 14087 | 12.08% |
| 2025-09-18 | 50.00 | 49.30 | -0.58 | -1.16% | 49.14 | 50.51 | 38319 | 19091 | 16.84% |
| 2025-09-17 | 48.28 | 49.88 | 1.12 | 2.30% | 47.75 | 50.46 | 41655 | 20594 | 18.31% |
| 2025-09-16 | 47.85 | 48.76 | 0.81 | 1.69% | 46.90 | 49.08 | 35016 | 16824 | 15.39% |
| 2025-09-15 | 44.67 | 47.95 | 2.89 | 6.41% | 44.66 | 48.23 | 39470 | 18606 | 17.35% |
| 2025-09-12 | 43.50 | 45.06 | 2.17 | 5.06% | 43.00 | 45.16 | 33585 | 14864 | 14.76% |
| 2025-09-11 | 43.30 | 42.89 | -0.19 | -0.44% | 42.50 | 43.80 | 24758 | 10670 | 10.88% |
| 2025-09-10 | 42.77 | 43.08 | 0.29 | 0.68% | 42.39 | 43.38 | 12385 | 5315 | 5.44% |
| 2025-09-09 | 42.72 | 42.79 | 0.07 | 0.16% | 42.15 | 42.99 | 19060 | 8123 | 8.38% |
| 2025-09-08 | 41.97 | 42.72 | 0.75 | 1.79% | 41.97 | 42.84 | 21365 | 9089 | 9.39% |