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 | 89.70 | 92.70 | 4.69 | 5.33% | 87.03 | 94.91 | 172003 | 156346 | 18.30% |
| 2025-12-15 | 73.20 | 88.01 | 12.96 | 17.27% | 72.54 | 90.06 | 190018 | 161253 | 20.22% |
| 2025-12-12 | 70.50 | 75.05 | 4.05 | 5.70% | 70.02 | 75.80 | 73924 | 54089 | 7.87% |
| 2025-12-11 | 75.00 | 71.00 | -3.28 | -4.42% | 70.70 | 75.10 | 53611 | 38532 | 5.70% |
| 2025-12-10 | 74.97 | 74.28 | -0.73 | -0.97% | 71.77 | 75.68 | 55158 | 40373 | 5.87% |
| 2025-12-09 | 76.53 | 75.01 | -1.52 | -1.99% | 72.69 | 78.24 | 93051 | 69975 | 9.90% |
| 2025-12-08 | 73.66 | 76.53 | 3.57 | 4.89% | 72.12 | 81.60 | 158982 | 122413 | 16.92% |
| 2025-12-05 | 62.84 | 72.96 | 10.61 | 17.02% | 61.56 | 74.82 | 162600 | 115089 | 17.30% |
| 2025-12-04 | 62.74 | 62.35 | -0.80 | -1.27% | 61.84 | 63.50 | 28961 | 18099 | 3.08% |
| 2025-12-03 | 66.00 | 63.15 | -1.05 | -1.64% | 62.70 | 66.18 | 48601 | 31147 | 5.17% |
| 2025-12-02 | 65.05 | 64.20 | -1.52 | -2.31% | 62.15 | 65.35 | 48844 | 31106 | 5.20% |
| 2025-12-01 | 66.26 | 65.72 | 0.21 | 0.32% | 63.87 | 66.86 | 39542 | 25671 | 4.21% |
| 2025-11-28 | 65.05 | 65.51 | 0.59 | 0.91% | 64.10 | 66.49 | 37314 | 24301 | 3.97% |
| 2025-11-27 | 66.76 | 64.92 | -1.74 | -2.61% | 64.49 | 67.80 | 54423 | 35765 | 5.79% |
| 2025-11-26 | 70.15 | 66.66 | -3.50 | -4.99% | 66.32 | 70.88 | 62970 | 42947 | 6.70% |
| 2025-11-25 | 67.16 | 70.16 | 1.70 | 2.48% | 66.90 | 72.45 | 81570 | 57183 | 8.68% |
| 2025-11-24 | 66.06 | 68.46 | 3.46 | 5.32% | 63.10 | 70.68 | 90088 | 61205 | 9.59% |
| 2025-11-21 | 66.99 | 65.00 | -3.35 | -4.90% | 63.45 | 69.25 | 46365 | 30540 | 4.93% |
| 2025-11-20 | 69.83 | 68.35 | -1.48 | -2.12% | 67.60 | 71.06 | 41102 | 28321 | 4.37% |
| 2025-11-19 | 70.00 | 69.83 | -0.27 | -0.39% | 67.50 | 71.50 | 65409 | 45362 | 6.96% |
| 2025-11-18 | 68.65 | 70.10 | 1.10 | 1.59% | 67.36 | 73.45 | 85453 | 60401 | 9.09% |
| 2025-11-17 | 61.98 | 69.00 | 7.01 | 11.31% | 61.98 | 69.26 | 64393 | 42979 | 6.85% |
| 2025-11-14 | 64.75 | 61.99 | -3.15 | -4.84% | 61.99 | 65.12 | 36089 | 22839 | 3.84% |
| 2025-11-13 | 65.40 | 65.14 | 0.86 | 1.34% | 63.36 | 66.87 | 38434 | 25167 | 4.09% |
| 2025-11-12 | 65.40 | 64.28 | -1.87 | -2.83% | 64.01 | 66.92 | 42296 | 27473 | 4.50% |
| 2025-11-11 | 67.11 | 66.15 | -1.18 | -1.75% | 65.43 | 68.87 | 52469 | 35114 | 5.58% |
| 2025-11-10 | 69.00 | 67.33 | -0.18 | -0.27% | 67.14 | 73.50 | 73754 | 51271 | 7.85% |
| 2025-11-07 | 66.00 | 67.51 | 0.46 | 0.69% | 65.96 | 70.50 | 65793 | 44834 | 7.00% |
| 2025-11-06 | 66.97 | 67.05 | -0.34 | -0.50% | 65.81 | 69.11 | 55636 | 37539 | 5.92% |
| 2025-11-05 | 66.50 | 67.39 | -0.74 | -1.09% | 65.80 | 68.60 | 62712 | 42014 | 6.67% |
| 2025-11-04 | 71.94 | 68.13 | -4.53 | -6.23% | 67.25 | 71.99 | 82858 | 57171 | 8.82% |
| 2025-11-03 | 64.91 | 72.66 | 7.71 | 11.87% | 63.00 | 73.50 | 128218 | 86833 | 13.64% |
| 2025-10-31 | 58.00 | 64.95 | 6.53 | 11.18% | 57.96 | 65.53 | 99949 | 62339 | 10.64% |
| 2025-10-30 | 59.10 | 58.42 | -0.63 | -1.07% | 58.40 | 60.85 | 61665 | 36669 | 6.56% |
| 2025-10-29 | 61.00 | 59.05 | -3.30 | -5.29% | 58.50 | 62.00 | 76353 | 45605 | 8.13% |
| 2025-10-28 | 62.00 | 62.35 | 0.96 | 1.56% | 60.00 | 65.00 | 131620 | 82646 | 14.01% |
| 2025-10-27 | 53.05 | 61.39 | 8.68 | 16.47% | 51.15 | 63.25 | 135450 | 79301 | 14.41% |
| 2025-10-24 | 51.80 | 52.71 | 1.00 | 1.93% | 51.80 | 52.82 | 24046 | 12593 | 2.56% |
| 2025-10-23 | 51.52 | 51.71 | 0.21 | 0.41% | 50.50 | 52.06 | 17074 | 8732 | 1.82% |
| 2025-10-22 | 51.18 | 51.50 | -0.10 | -0.19% | 50.70 | 52.20 | 17136 | 8816 | 1.82% |
| 2025-10-21 | 50.51 | 51.60 | 0.75 | 1.47% | 50.51 | 51.66 | 17445 | 8945 | 1.86% |
| 2025-10-20 | 51.17 | 50.85 | 0.50 | 0.99% | 50.30 | 51.70 | 20103 | 10264 | 2.14% |
| 2025-10-17 | 52.16 | 50.35 | -1.96 | -3.75% | 50.10 | 52.38 | 23301 | 11973 | 2.48% |
| 2025-10-16 | 52.30 | 52.31 | -0.24 | -0.46% | 51.65 | 52.78 | 22004 | 11490 | 2.34% |
| 2025-10-15 | 51.56 | 52.55 | 0.89 | 1.72% | 50.88 | 52.74 | 23961 | 12502 | 2.55% |
| 2025-10-14 | 55.50 | 51.66 | -3.94 | -7.09% | 51.59 | 56.50 | 54649 | 29130 | 5.82% |
| 2025-10-13 | 52.50 | 55.60 | 0.69 | 1.26% | 52.50 | 57.32 | 39855 | 22132 | 4.24% |
| 2025-10-10 | 59.00 | 54.91 | -4.69 | -7.87% | 54.62 | 59.00 | 52324 | 29233 | 5.57% |
| 2025-10-09 | 59.51 | 59.60 | -0.56 | -0.93% | 58.51 | 61.51 | 47657 | 28613 | 5.07% |
| 2025-09-30 | 59.81 | 60.16 | 0.53 | 0.89% | 59.81 | 62.20 | 38642 | 23618 | 4.11% |
| 2025-09-29 | 59.99 | 59.63 | -0.38 | -0.63% | 59.08 | 61.00 | 33941 | 20344 | 3.61% |
| 2025-09-26 | 61.94 | 60.01 | -2.49 | -3.98% | 59.85 | 63.60 | 40852 | 24955 | 4.35% |
| 2025-09-25 | 61.08 | 62.50 | 0.73 | 1.18% | 60.65 | 65.46 | 72682 | 46033 | 7.73% |
| 2025-09-24 | 60.43 | 61.77 | 0.82 | 1.35% | 59.60 | 63.58 | 53677 | 33006 | 5.71% |
| 2025-09-23 | 61.46 | 60.95 | -1.29 | -2.07% | 59.00 | 65.00 | 66048 | 40658 | 7.03% |
| 2025-09-22 | 61.25 | 62.24 | 0.91 | 1.48% | 59.88 | 64.48 | 57562 | 35793 | 6.13% |
| 2025-09-19 | 63.30 | 61.33 | -1.43 | -2.28% | 61.17 | 65.19 | 82664 | 52138 | 8.80% |
| 2025-09-18 | 58.11 | 62.76 | 4.46 | 7.65% | 57.84 | 68.77 | 118336 | 74481 | 12.59% |
| 2025-09-17 | 58.72 | 58.30 | -0.83 | -1.40% | 57.80 | 59.35 | 48153 | 28204 | 5.12% |
| 2025-09-16 | 56.65 | 59.13 | 2.47 | 4.36% | 56.01 | 60.24 | 66537 | 39271 | 7.08% |
| 2025-09-15 | 57.39 | 56.66 | -1.14 | -1.97% | 55.43 | 58.55 | 50215 | 28421 | 5.34% |
| 2025-09-12 | 58.72 | 57.80 | -2.11 | -3.52% | 57.55 | 59.42 | 80524 | 46937 | 8.57% |
| 2025-09-11 | 54.09 | 59.91 | 8.78 | 17.17% | 52.50 | 60.98 | 129953 | 73327 | 13.83% |
| 2025-09-10 | 50.30 | 51.13 | 1.10 | 2.20% | 50.12 | 52.29 | 42830 | 22048 | 4.56% |
| 2025-09-09 | 52.06 | 50.03 | -4.06 | -7.51% | 49.60 | 52.76 | 77541 | 39604 | 8.25% |
| 2025-09-08 | 53.85 | 54.09 | 0.07 | 0.13% | 53.12 | 54.65 | 33661 | 18126 | 3.58% |