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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-15 | 72.82 | 73.79 | 0.88 | 1.21% | 72.70 | 76.92 | 31435 | 23436 | 2.62% |
| 2026-01-14 | 72.94 | 72.91 | 0.10 | 0.14% | 72.01 | 81.00 | 40961 | 31007 | 3.41% |
| 2026-01-13 | 68.99 | 72.81 | 2.56 | 3.64% | 67.36 | 75.17 | 35450 | 25596 | 2.95% |
| 2026-01-12 | 73.50 | 70.25 | -2.60 | -3.57% | 70.00 | 74.74 | 30209 | 21677 | 2.52% |
| 2026-01-09 | 66.98 | 72.85 | 9.73 | 15.42% | 66.98 | 75.74 | 57474 | 42166 | 4.79% |
| 2026-01-08 | 60.13 | 63.12 | 3.57 | 5.99% | 59.10 | 63.33 | 18869 | 11705 | 1.57% |
| 2026-01-07 | 60.64 | 59.55 | -0.24 | -0.40% | 59.18 | 60.64 | 10596 | 6332 | 0.88% |
| 2026-01-06 | 59.50 | 59.79 | 0.74 | 1.25% | 59.33 | 61.02 | 13357 | 8008 | 1.11% |
| 2026-01-05 | 59.38 | 59.05 | 0.15 | 0.25% | 58.08 | 59.97 | 11870 | 7017 | 0.99% |
| 2025-12-31 | 55.50 | 58.90 | 4.01 | 7.31% | 55.50 | 59.58 | 21187 | 12332 | 1.77% |
| 2025-12-30 | 55.30 | 54.89 | -0.71 | -1.28% | 54.88 | 56.30 | 8017 | 4455 | 0.67% |
| 2025-12-29 | 55.85 | 55.60 | -0.16 | -0.29% | 55.20 | 57.16 | 10595 | 5960 | 0.88% |
| 2025-12-26 | 57.33 | 55.76 | -1.27 | -2.23% | 55.30 | 57.33 | 11699 | 6519 | 0.97% |
| 2025-12-25 | 55.44 | 57.03 | 1.58 | 2.85% | 54.58 | 57.33 | 10917 | 6169 | 0.91% |
| 2025-12-24 | 55.10 | 55.45 | 0.63 | 1.15% | 54.65 | 55.66 | 5096 | 2812 | 0.42% |
| 2025-12-23 | 56.11 | 54.82 | -1.30 | -2.32% | 54.52 | 56.29 | 12624 | 6942 | 1.05% |
| 2025-12-22 | 57.16 | 56.12 | -0.79 | -1.39% | 55.60 | 57.16 | 10748 | 6040 | 0.90% |
| 2025-12-19 | 59.98 | 56.91 | -2.01 | -3.41% | 56.81 | 59.99 | 9820 | 5645 | 0.82% |
| 2025-12-18 | 57.49 | 58.92 | 0.84 | 1.45% | 57.49 | 59.28 | 11250 | 6578 | 0.94% |
| 2025-12-17 | 57.16 | 58.08 | 0.82 | 1.43% | 55.61 | 58.20 | 12330 | 7009 | 1.03% |
| 2025-12-16 | 57.57 | 57.26 | -0.31 | -0.54% | 56.38 | 60.19 | 25164 | 14670 | 2.10% |
| 2025-12-15 | 54.21 | 57.57 | 3.57 | 6.61% | 54.01 | 58.17 | 21137 | 12048 | 1.76% |
| 2025-12-12 | 53.00 | 54.00 | 0.65 | 1.22% | 53.00 | 54.66 | 8444 | 4566 | 0.70% |
| 2025-12-11 | 53.26 | 53.35 | 1.00 | 1.91% | 52.22 | 54.43 | 14693 | 7842 | 1.22% |
| 2025-12-10 | 53.00 | 52.35 | -0.99 | -1.86% | 52.05 | 53.47 | 7515 | 3954 | 0.63% |
| 2025-12-09 | 53.47 | 53.34 | -0.13 | -0.24% | 53.10 | 53.98 | 6330 | 3388 | 0.53% |
| 2025-12-08 | 53.60 | 53.47 | -0.14 | -0.26% | 53.17 | 54.04 | 9676 | 5178 | 0.81% |
| 2025-12-05 | 56.95 | 53.61 | -2.20 | -3.94% | 53.53 | 56.95 | 11955 | 6471 | 1.00% |
| 2025-12-04 | 57.03 | 55.81 | -1.47 | -2.57% | 55.45 | 57.26 | 6386 | 3582 | 0.53% |
| 2025-12-03 | 54.89 | 57.28 | 1.87 | 3.37% | 54.30 | 57.90 | 12335 | 6963 | 1.03% |
| 2025-12-02 | 54.93 | 55.41 | 0.46 | 0.84% | 53.83 | 55.78 | 7486 | 4120 | 0.62% |
| 2025-12-01 | 56.00 | 54.95 | -1.05 | -1.88% | 54.03 | 56.00 | 12189 | 6685 | 1.02% |
| 2025-11-28 | 51.99 | 56.00 | 3.49 | 6.65% | 51.99 | 56.50 | 17634 | 9594 | 1.47% |
| 2025-11-27 | 52.50 | 52.51 | -0.77 | -1.45% | 52.41 | 54.00 | 8608 | 4565 | 0.72% |
| 2025-11-26 | 52.19 | 53.28 | 0.93 | 1.78% | 52.00 | 53.51 | 11094 | 5838 | 0.92% |
| 2025-11-25 | 54.08 | 52.35 | -0.15 | -0.29% | 52.02 | 54.08 | 8987 | 4740 | 0.75% |
| 2025-11-24 | 51.65 | 52.50 | 0.88 | 1.70% | 51.02 | 52.70 | 14178 | 7368 | 1.18% |
| 2025-11-21 | 53.93 | 51.62 | -2.98 | -5.46% | 51.31 | 54.83 | 18566 | 9840 | 1.55% |
| 2025-11-20 | 57.04 | 54.60 | -1.30 | -2.33% | 54.06 | 57.72 | 15453 | 8630 | 1.29% |
| 2025-11-19 | 57.33 | 55.90 | -1.15 | -2.02% | 55.29 | 57.67 | 11980 | 6705 | 1.00% |
| 2025-11-18 | 57.00 | 57.05 | -1.01 | -1.74% | 56.50 | 58.89 | 15922 | 9106 | 1.33% |
| 2025-11-17 | 61.89 | 58.06 | -3.65 | -5.91% | 57.58 | 62.20 | 27845 | 16419 | 2.32% |
| 2025-11-14 | 62.00 | 61.71 | -2.58 | -4.01% | 60.60 | 62.60 | 25557 | 15795 | 2.13% |
| 2025-11-13 | 62.61 | 64.29 | 0.09 | 0.14% | 61.20 | 66.18 | 38978 | 24710 | 3.25% |
| 2025-11-12 | 61.05 | 64.20 | 3.40 | 5.59% | 58.74 | 68.88 | 50899 | 32639 | 4.24% |
| 2025-11-11 | 61.38 | 60.80 | -1.18 | -1.90% | 60.00 | 62.54 | 26962 | 16465 | 2.25% |
| 2025-11-10 | 62.81 | 61.98 | -1.06 | -1.68% | 60.93 | 64.47 | 53095 | 33148 | 4.42% |
| 2025-11-07 | 53.05 | 63.04 | 10.51 | 20.01% | 52.30 | 63.04 | 56070 | 33637 | 4.67% |
| 2025-11-06 | 50.36 | 52.53 | 2.15 | 4.27% | 50.14 | 53.49 | 30382 | 15935 | 2.53% |
| 2025-11-05 | 49.31 | 50.38 | 0.58 | 1.16% | 49.16 | 50.99 | 16290 | 8188 | 1.36% |
| 2025-11-04 | 50.33 | 49.80 | -0.78 | -1.54% | 48.85 | 50.59 | 14397 | 7132 | 1.20% |
| 2025-11-03 | 50.00 | 50.58 | 0.70 | 1.40% | 49.28 | 50.84 | 27961 | 14040 | 2.33% |
| 2025-10-31 | 45.00 | 49.88 | 5.23 | 11.71% | 45.00 | 50.48 | 42479 | 20729 | 3.54% |
| 2025-10-30 | 44.32 | 44.65 | 0.11 | 0.25% | 44.24 | 45.28 | 6710 | 3009 | 0.56% |
| 2025-10-29 | 45.00 | 44.54 | -0.46 | -1.02% | 43.80 | 46.00 | 11624 | 5164 | 0.97% |
| 2025-10-28 | 44.40 | 45.00 | 0.37 | 0.83% | 44.18 | 45.14 | 9418 | 4200 | 0.78% |
| 2025-10-27 | 45.04 | 44.63 | -0.29 | -0.65% | 44.33 | 45.60 | 7155 | 3207 | 0.60% |
| 2025-10-24 | 45.32 | 44.92 | -0.18 | -0.40% | 44.54 | 46.00 | 8407 | 3788 | 0.70% |
| 2025-10-23 | 45.25 | 45.10 | -0.61 | -1.33% | 44.63 | 45.88 | 5556 | 2500 | 0.46% |
| 2025-10-22 | 46.47 | 45.71 | -0.89 | -1.91% | 45.50 | 46.91 | 8676 | 3986 | 0.72% |
| 2025-10-21 | 46.00 | 46.60 | -0.05 | -0.11% | 46.00 | 49.77 | 16164 | 7719 | 1.35% |
| 2025-10-20 | 43.09 | 46.65 | 3.85 | 9.00% | 42.85 | 46.85 | 24572 | 11251 | 2.05% |
| 2025-10-17 | 43.90 | 42.80 | -1.12 | -2.55% | 42.79 | 44.09 | 10950 | 4746 | 0.91% |
| 2025-10-16 | 46.00 | 43.92 | -1.68 | -3.68% | 43.80 | 46.00 | 10768 | 4811 | 0.90% |
| 2025-10-15 | 45.37 | 45.60 | 0.23 | 0.51% | 44.85 | 45.88 | 8664 | 3931 | 0.72% |
| 2025-10-14 | 47.30 | 45.37 | -1.87 | -3.96% | 45.13 | 47.98 | 22576 | 10499 | 1.88% |
| 2025-10-13 | 48.00 | 47.24 | -1.86 | -3.79% | 46.50 | 49.27 | 15866 | 7555 | 1.32% |
| 2025-10-10 | 50.20 | 49.10 | -1.55 | -3.06% | 48.90 | 50.76 | 20191 | 10018 | 1.68% |
| 2025-10-09 | 52.91 | 50.65 | -2.45 | -4.61% | 50.26 | 52.91 | 18759 | 9576 | 1.56% |