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 | 67.39 | 64.42 | -3.58 | -5.26% | 63.30 | 68.00 | 95170 | 62314 | 9.41% |
| 2025-12-15 | 71.00 | 68.00 | -4.50 | -6.21% | 67.75 | 73.80 | 105987 | 74764 | 10.48% |
| 2025-12-12 | 67.99 | 72.50 | 2.40 | 3.42% | 66.90 | 74.15 | 122014 | 86236 | 12.06% |
| 2025-12-11 | 72.33 | 70.10 | -2.29 | -3.16% | 70.04 | 76.55 | 116981 | 86159 | 11.56% |
| 2025-12-10 | 68.06 | 72.39 | 3.30 | 4.78% | 66.30 | 74.44 | 115598 | 80905 | 11.43% |
| 2025-12-09 | 67.00 | 69.09 | 0.09 | 0.13% | 66.10 | 70.99 | 105630 | 72212 | 10.44% |
| 2025-12-08 | 65.00 | 69.00 | 3.42 | 5.22% | 64.00 | 69.66 | 135668 | 90782 | 13.41% |
| 2025-12-05 | 68.71 | 65.58 | -2.72 | -3.98% | 64.86 | 69.66 | 126329 | 84095 | 12.49% |
| 2025-12-04 | 67.00 | 68.30 | 0.31 | 0.46% | 63.66 | 72.23 | 161491 | 109813 | 15.96% |
| 2025-12-03 | 63.31 | 67.99 | 4.69 | 7.41% | 62.20 | 70.30 | 168472 | 112651 | 16.65% |
| 2025-12-02 | 64.60 | 63.30 | -1.57 | -2.42% | 62.05 | 65.52 | 122699 | 78257 | 12.13% |
| 2025-12-01 | 65.65 | 64.87 | 0.21 | 0.32% | 62.11 | 66.00 | 139202 | 88475 | 13.76% |
| 2025-11-28 | 56.60 | 64.66 | 8.34 | 14.81% | 55.22 | 66.66 | 213094 | 133443 | 21.07% |
| 2025-11-27 | 58.79 | 56.32 | -1.94 | -3.33% | 56.10 | 59.10 | 72251 | 41727 | 7.14% |
| 2025-11-26 | 55.28 | 58.26 | 2.76 | 4.97% | 53.83 | 61.95 | 137157 | 79982 | 13.56% |
| 2025-11-25 | 55.00 | 55.50 | 0.47 | 0.85% | 54.53 | 57.50 | 89341 | 50040 | 8.83% |
| 2025-11-24 | 54.18 | 55.03 | 1.67 | 3.13% | 53.26 | 56.35 | 103440 | 57027 | 10.23% |
| 2025-11-21 | 57.18 | 53.36 | -5.76 | -9.74% | 53.21 | 58.50 | 111403 | 61424 | 11.01% |
| 2025-11-20 | 61.30 | 59.12 | -0.98 | -1.63% | 56.88 | 61.50 | 134120 | 78545 | 13.26% |
| 2025-11-19 | 62.09 | 60.10 | -3.20 | -5.06% | 59.08 | 63.51 | 137845 | 84218 | 13.63% |
| 2025-11-18 | 59.47 | 63.30 | 3.82 | 6.42% | 58.64 | 64.54 | 209782 | 129533 | 20.74% |
| 2025-11-17 | 58.40 | 59.48 | 1.90 | 3.30% | 58.40 | 66.00 | 216074 | 131785 | 21.36% |
| 2025-11-14 | 55.30 | 57.58 | 2.38 | 4.31% | 52.69 | 61.17 | 232106 | 134227 | 22.95% |
| 2025-11-13 | 49.29 | 55.20 | 6.33 | 12.95% | 49.29 | 56.50 | 165505 | 88886 | 16.36% |
| 2025-11-12 | 49.12 | 48.87 | -1.02 | -2.04% | 48.18 | 50.18 | 45176 | 22111 | 4.47% |
| 2025-11-11 | 52.99 | 49.89 | -2.41 | -4.61% | 49.33 | 54.38 | 77485 | 39934 | 7.66% |
| 2025-11-10 | 51.18 | 52.30 | 1.34 | 2.63% | 50.90 | 54.10 | 76233 | 40255 | 7.54% |
| 2025-11-07 | 50.85 | 50.96 | -0.44 | -0.86% | 49.54 | 52.39 | 52695 | 26948 | 5.21% |
| 2025-11-06 | 50.31 | 51.40 | 1.25 | 2.49% | 50.07 | 52.48 | 61009 | 31371 | 6.03% |
| 2025-11-05 | 49.45 | 50.15 | -0.02 | -0.04% | 48.44 | 50.56 | 50602 | 25044 | 5.00% |
| 2025-11-04 | 50.85 | 50.17 | -0.93 | -1.82% | 49.12 | 51.78 | 56264 | 28335 | 5.56% |
| 2025-11-03 | 49.10 | 51.10 | 1.23 | 2.47% | 47.25 | 51.14 | 81021 | 39913 | 8.01% |
| 2025-10-31 | 51.15 | 49.87 | -2.60 | -4.96% | 49.74 | 52.50 | 81656 | 41549 | 8.07% |
| 2025-10-30 | 54.00 | 52.47 | -4.68 | -8.19% | 51.71 | 54.42 | 137917 | 73167 | 13.63% |
| 2025-10-29 | 55.80 | 57.15 | 1.66 | 2.99% | 55.50 | 57.87 | 67599 | 38398 | 6.68% |
| 2025-10-28 | 56.00 | 55.49 | -0.97 | -1.72% | 55.10 | 56.53 | 63381 | 35314 | 6.27% |
| 2025-10-27 | 54.01 | 56.46 | 3.12 | 5.85% | 53.18 | 57.50 | 119256 | 65853 | 11.79% |
| 2025-10-24 | 50.58 | 53.34 | 3.64 | 7.32% | 50.21 | 53.99 | 102682 | 53837 | 10.15% |
| 2025-10-23 | 50.00 | 49.70 | -0.35 | -0.70% | 48.12 | 50.16 | 54590 | 26705 | 5.40% |
| 2025-10-22 | 49.67 | 50.05 | 0.30 | 0.60% | 48.60 | 50.55 | 51831 | 25759 | 5.12% |
| 2025-10-21 | 50.25 | 49.75 | 0.50 | 1.02% | 49.30 | 50.55 | 56347 | 28146 | 5.57% |
| 2025-10-20 | 49.26 | 49.25 | 1.20 | 2.50% | 48.77 | 50.40 | 64582 | 32004 | 6.38% |
| 2025-10-17 | 51.42 | 48.05 | -3.66 | -7.08% | 47.92 | 52.07 | 88899 | 43731 | 8.79% |
| 2025-10-16 | 53.11 | 51.71 | -1.98 | -3.69% | 51.33 | 53.42 | 60336 | 31548 | 5.96% |
| 2025-10-15 | 51.10 | 53.69 | 3.10 | 6.13% | 49.91 | 54.79 | 100498 | 52331 | 9.93% |
| 2025-10-14 | 54.29 | 50.59 | -3.44 | -6.37% | 50.25 | 56.30 | 122510 | 65250 | 12.11% |
| 2025-10-13 | 51.11 | 54.03 | -0.98 | -1.78% | 51.11 | 54.90 | 91712 | 49186 | 9.07% |
| 2025-10-10 | 57.89 | 55.01 | -3.56 | -6.08% | 54.55 | 59.52 | 125888 | 70553 | 12.44% |
| 2025-10-09 | 59.00 | 58.57 | -0.10 | -0.17% | 56.70 | 62.98 | 158068 | 94128 | 15.63% |
| 2025-09-30 | 56.00 | 58.67 | 2.39 | 4.25% | 54.90 | 60.50 | 156374 | 90390 | 15.46% |
| 2025-09-29 | 53.50 | 56.28 | 3.73 | 7.10% | 52.80 | 56.28 | 154774 | 84326 | 15.30% |
| 2025-09-26 | 54.11 | 52.55 | -1.79 | -3.29% | 52.50 | 54.67 | 132112 | 70840 | 13.06% |
| 2025-09-25 | 56.56 | 54.34 | -3.06 | -5.33% | 54.34 | 57.03 | 193766 | 107398 | 19.15% |
| 2025-09-24 | 50.00 | 57.40 | 7.72 | 15.54% | 49.21 | 59.62 | 293064 | 165455 | 28.97% |
| 2025-09-23 | 48.41 | 49.68 | 2.11 | 4.44% | 47.40 | 49.68 | 130980 | 63639 | 12.95% |
| 2025-09-22 | 47.30 | 47.57 | 0.39 | 0.83% | 46.71 | 48.59 | 92124 | 43820 | 9.11% |
| 2025-09-19 | 46.78 | 47.18 | 0.14 | 0.30% | 46.78 | 49.61 | 132401 | 64162 | 13.09% |
| 2025-09-18 | 48.92 | 47.04 | -1.78 | -3.65% | 46.05 | 50.16 | 166675 | 80996 | 16.48% |
| 2025-09-17 | 47.05 | 48.82 | 1.43 | 3.02% | 47.00 | 50.99 | 175417 | 86286 | 17.34% |
| 2025-09-16 | 47.69 | 47.39 | -0.60 | -1.25% | 46.18 | 48.30 | 116974 | 55222 | 11.56% |
| 2025-09-15 | 45.00 | 47.99 | 3.67 | 8.28% | 44.05 | 50.77 | 198395 | 93427 | 19.61% |
| 2025-09-12 | 45.13 | 44.32 | -0.81 | -1.79% | 43.73 | 45.54 | 110345 | 49060 | 10.91% |
| 2025-09-11 | 44.12 | 45.13 | 0.12 | 0.27% | 43.03 | 47.35 | 166314 | 75323 | 16.44% |
| 2025-09-10 | 46.99 | 45.01 | -0.97 | -2.11% | 44.77 | 47.22 | 150224 | 68356 | 14.85% |
| 2025-09-09 | 46.09 | 45.98 | -0.11 | -0.24% | 45.09 | 48.75 | 254823 | 119397 | 25.19% |
| 2025-09-08 | 38.83 | 46.09 | 7.68 | 19.99% | 38.77 | 46.09 | 208333 | 88632 | 20.59% |