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 | 59.66 | 58.04 | -1.62 | -2.72% | 57.00 | 59.83 | 49328 | 28717 | 3.27% |
| 2025-12-15 | 61.50 | 59.66 | -2.13 | -3.45% | 58.80 | 61.55 | 65379 | 39243 | 4.33% |
| 2025-12-12 | 62.35 | 61.79 | -0.55 | -0.88% | 61.40 | 63.54 | 50065 | 31204 | 3.32% |
| 2025-12-11 | 64.80 | 62.34 | -2.16 | -3.35% | 62.15 | 66.40 | 64206 | 40737 | 4.25% |
| 2025-12-10 | 68.22 | 64.50 | -3.75 | -5.49% | 63.20 | 68.30 | 105078 | 68097 | 6.96% |
| 2025-12-09 | 64.00 | 68.25 | 3.18 | 4.89% | 62.60 | 71.58 | 133741 | 90410 | 8.86% |
| 2025-12-08 | 64.00 | 65.07 | 1.07 | 1.67% | 63.60 | 66.65 | 77434 | 50436 | 5.13% |
| 2025-12-05 | 66.10 | 64.00 | -2.10 | -3.18% | 63.39 | 66.86 | 94435 | 60926 | 6.26% |
| 2025-12-04 | 66.30 | 66.10 | 0.20 | 0.30% | 64.68 | 68.59 | 91415 | 60978 | 6.06% |
| 2025-12-03 | 64.55 | 65.90 | 1.50 | 2.33% | 64.55 | 70.55 | 122775 | 82731 | 8.13% |
| 2025-12-02 | 64.40 | 64.40 | -3.05 | -4.52% | 63.04 | 68.00 | 110159 | 71756 | 7.30% |
| 2025-12-01 | 66.34 | 67.45 | 0.45 | 0.67% | 65.06 | 69.65 | 92132 | 61761 | 6.10% |
| 2025-11-28 | 69.00 | 67.00 | -3.33 | -4.73% | 66.50 | 71.91 | 120180 | 82672 | 7.96% |
| 2025-11-27 | 74.50 | 70.33 | -4.57 | -6.10% | 68.89 | 75.20 | 135039 | 97437 | 8.95% |
| 2025-11-26 | 66.17 | 74.90 | 8.45 | 12.72% | 66.17 | 76.60 | 141828 | 102384 | 9.40% |
| 2025-11-25 | 68.20 | 66.45 | -1.75 | -2.57% | 64.95 | 69.77 | 104968 | 70074 | 6.95% |
| 2025-11-24 | 63.80 | 68.20 | 3.85 | 5.98% | 63.80 | 69.10 | 117631 | 78974 | 7.79% |
| 2025-11-21 | 61.88 | 64.35 | 1.49 | 2.37% | 60.51 | 69.00 | 134078 | 88074 | 8.88% |
| 2025-11-20 | 65.60 | 62.86 | -0.85 | -1.33% | 62.50 | 67.65 | 50793 | 32485 | 3.36% |
| 2025-11-19 | 65.61 | 63.71 | -1.33 | -2.04% | 62.68 | 65.73 | 58439 | 37314 | 3.87% |
| 2025-11-18 | 68.98 | 65.04 | -2.97 | -4.37% | 64.00 | 69.09 | 88814 | 58810 | 5.88% |
| 2025-11-17 | 72.87 | 68.01 | -4.50 | -6.21% | 66.78 | 73.40 | 121307 | 83755 | 8.04% |
| 2025-11-14 | 74.75 | 72.51 | -2.82 | -3.74% | 72.04 | 75.33 | 79306 | 58084 | 5.25% |
| 2025-11-13 | 75.00 | 75.33 | 0.76 | 1.02% | 71.32 | 78.00 | 132879 | 99547 | 8.80% |
| 2025-11-12 | 76.99 | 74.57 | -9.33 | -11.12% | 70.00 | 79.00 | 174751 | 128963 | 11.58% |
| 2025-11-11 | 73.87 | 83.90 | 12.77 | 17.95% | 72.18 | 85.36 | 182025 | 146218 | 12.06% |
| 2025-11-10 | 64.90 | 71.13 | 6.35 | 9.80% | 64.90 | 73.59 | 149735 | 104340 | 9.92% |
| 2025-11-07 | 55.78 | 64.78 | 8.39 | 14.88% | 55.78 | 66.00 | 147946 | 91609 | 9.80% |
| 2025-11-06 | 50.42 | 56.39 | 5.69 | 11.22% | 50.42 | 57.30 | 117724 | 63589 | 7.80% |
| 2025-11-05 | 47.62 | 50.70 | 1.67 | 3.41% | 47.62 | 53.66 | 94515 | 48083 | 6.26% |
| 2025-11-04 | 52.26 | 49.03 | -3.23 | -6.18% | 48.17 | 53.20 | 76580 | 38385 | 5.07% |
| 2025-11-03 | 50.06 | 52.26 | 0.76 | 1.48% | 49.58 | 54.80 | 87529 | 45810 | 5.80% |
| 2025-10-31 | 52.90 | 51.50 | -2.30 | -4.28% | 50.60 | 53.67 | 131135 | 68005 | 8.69% |
| 2025-10-30 | 46.89 | 53.80 | 8.83 | 19.64% | 45.68 | 53.96 | 189438 | 95227 | 12.55% |
| 2025-10-29 | 46.04 | 44.97 | -1.07 | -2.32% | 44.18 | 47.50 | 75266 | 34351 | 4.99% |
| 2025-10-28 | 47.40 | 46.04 | -1.35 | -2.85% | 45.00 | 48.06 | 51484 | 23719 | 3.41% |
| 2025-10-27 | 47.24 | 47.39 | 0.83 | 1.78% | 46.37 | 47.87 | 64299 | 30312 | 4.26% |
| 2025-10-24 | 44.90 | 46.56 | 1.70 | 3.79% | 44.00 | 46.97 | 76624 | 35128 | 5.08% |
| 2025-10-23 | 44.41 | 44.86 | 0.66 | 1.49% | 43.76 | 46.32 | 62444 | 28065 | 4.14% |
| 2025-10-22 | 45.20 | 44.20 | -1.37 | -3.01% | 43.61 | 45.91 | 50854 | 22698 | 3.37% |
| 2025-10-21 | 44.56 | 45.57 | 1.18 | 2.66% | 43.50 | 46.00 | 81073 | 36519 | 5.37% |
| 2025-10-20 | 42.49 | 44.39 | 2.58 | 6.17% | 42.02 | 45.64 | 79258 | 34888 | 5.25% |
| 2025-10-17 | 43.83 | 41.81 | -1.80 | -4.13% | 41.61 | 44.29 | 46550 | 19864 | 3.08% |
| 2025-10-16 | 43.77 | 43.61 | -0.16 | -0.37% | 43.10 | 45.58 | 55437 | 24558 | 3.67% |
| 2025-10-15 | 43.43 | 43.77 | 0.57 | 1.32% | 42.84 | 44.42 | 42824 | 18652 | 2.84% |
| 2025-10-14 | 46.00 | 43.20 | -2.26 | -4.97% | 42.96 | 47.67 | 76745 | 34412 | 5.08% |
| 2025-10-13 | 43.96 | 45.46 | -1.97 | -4.15% | 43.11 | 46.45 | 89566 | 40374 | 5.93% |
| 2025-10-10 | 52.00 | 47.43 | -3.30 | -6.51% | 47.29 | 52.94 | 85587 | 41991 | 5.67% |
| 2025-10-09 | 49.63 | 50.73 | 1.35 | 2.73% | 47.67 | 52.13 | 86512 | 43726 | 5.73% |
| 2025-09-30 | 51.44 | 49.38 | -2.61 | -5.02% | 49.08 | 52.32 | 80280 | 40173 | 5.32% |
| 2025-09-29 | 55.00 | 51.99 | -2.01 | -3.72% | 51.03 | 55.34 | 77517 | 40657 | 5.14% |
| 2025-09-26 | 53.93 | 54.00 | -0.42 | -0.77% | 52.35 | 55.48 | 84147 | 45505 | 5.57% |
| 2025-09-25 | 51.33 | 54.42 | 3.21 | 6.27% | 48.10 | 54.90 | 134696 | 69386 | 8.92% |
| 2025-09-24 | 52.00 | 51.33 | 2.33 | 4.76% | 49.66 | 53.67 | 111339 | 57173 | 7.38% |
| 2025-09-23 | 50.70 | 49.00 | -1.71 | -3.37% | 47.10 | 51.83 | 110564 | 54338 | 7.32% |
| 2025-09-22 | 48.41 | 50.71 | 5.91 | 13.19% | 47.70 | 51.88 | 167320 | 83344 | 11.08% |
| 2025-09-19 | 47.60 | 44.80 | -2.80 | -5.88% | 43.63 | 48.29 | 115589 | 52415 | 7.66% |
| 2025-09-18 | 41.58 | 47.60 | 5.77 | 13.79% | 41.10 | 48.90 | 202917 | 92431 | 13.44% |
| 2025-09-17 | 43.00 | 41.83 | -1.32 | -3.06% | 40.40 | 43.90 | 125337 | 52906 | 8.30% |
| 2025-09-16 | 45.80 | 43.15 | -1.84 | -4.09% | 42.51 | 47.95 | 150775 | 67265 | 9.99% |
| 2025-09-15 | 44.47 | 44.99 | 1.73 | 4.00% | 42.88 | 45.67 | 163646 | 72400 | 10.84% |
| 2025-09-12 | 38.01 | 43.26 | 5.76 | 15.36% | 38.01 | 45.00 | 253277 | 109806 | 16.78% |
| 2025-09-11 | 35.90 | 37.50 | 1.19 | 3.28% | 35.17 | 37.70 | 124700 | 45342 | 8.26% |
| 2025-09-10 | 33.32 | 36.31 | 2.78 | 8.29% | 32.88 | 36.35 | 144645 | 50470 | 9.58% |
| 2025-09-09 | 33.86 | 33.53 | -1.89 | -5.34% | 32.46 | 35.00 | 157405 | 52558 | 10.43% |
| 2025-09-08 | 30.40 | 35.42 | 5.90 | 19.99% | 30.40 | 35.42 | 208037 | 71569 | 13.78% |