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 | 70.00 | 66.42 | -3.23 | -4.64% | 66.00 | 72.60 | 66411 | 45410 | 5.87% |
| 2025-12-15 | 75.65 | 69.65 | -5.25 | -7.01% | 69.65 | 79.00 | 85837 | 63149 | 7.59% |
| 2025-12-12 | 70.98 | 74.90 | 5.70 | 8.24% | 70.24 | 80.19 | 113515 | 85409 | 10.04% |
| 2025-12-11 | 70.60 | 69.20 | -1.40 | -1.98% | 67.68 | 71.51 | 64518 | 44803 | 5.71% |
| 2025-12-10 | 72.64 | 70.60 | -2.40 | -3.29% | 70.50 | 76.93 | 100728 | 74266 | 8.91% |
| 2025-12-09 | 72.20 | 73.00 | -1.42 | -1.91% | 69.30 | 73.78 | 85096 | 61110 | 7.53% |
| 2025-12-08 | 70.88 | 74.42 | 4.32 | 6.16% | 68.48 | 74.88 | 80763 | 58284 | 7.14% |
| 2025-12-05 | 69.00 | 70.10 | 1.29 | 1.87% | 66.01 | 70.33 | 81159 | 55603 | 7.18% |
| 2025-12-04 | 74.73 | 68.81 | -5.19 | -7.01% | 64.00 | 75.75 | 124508 | 85077 | 11.01% |
| 2025-12-03 | 73.27 | 74.00 | 0.99 | 1.36% | 73.27 | 78.00 | 98985 | 75006 | 8.76% |
| 2025-12-02 | 80.00 | 73.01 | -7.77 | -9.62% | 72.90 | 80.70 | 113061 | 84944 | 10.00% |
| 2025-12-01 | 82.00 | 80.78 | -1.05 | -1.28% | 78.03 | 84.60 | 112309 | 90554 | 9.93% |
| 2025-11-28 | 81.93 | 81.83 | -0.10 | -0.12% | 76.88 | 84.56 | 134865 | 107962 | 11.93% |
| 2025-11-27 | 85.00 | 81.93 | -2.05 | -2.44% | 80.19 | 90.00 | 156325 | 133106 | 13.83% |
| 2025-11-26 | 77.00 | 83.98 | 13.40 | 18.99% | 73.28 | 84.37 | 201636 | 157791 | 17.84% |
| 2025-11-25 | 70.58 | 70.58 | 11.76 | 19.99% | 70.00 | 70.58 | 98300 | 69369 | 8.69% |
| 2025-11-24 | 58.82 | 58.82 | 9.80 | 19.99% | 58.82 | 58.82 | 15013 | 8830 | 1.33% |
| 2025-11-21 | 49.02 | 49.02 | 8.17 | 20.00% | 49.02 | 49.02 | 27790 | 13622 | 2.46% |
| 2025-11-20 | 41.80 | 40.85 | -0.61 | -1.47% | 39.80 | 44.36 | 66560 | 27769 | 5.89% |
| 2025-11-19 | 41.39 | 41.46 | 0.06 | 0.14% | 40.90 | 42.79 | 39401 | 16515 | 6.15% |
| 2025-11-18 | 43.17 | 41.40 | -1.77 | -4.10% | 40.88 | 43.17 | 61764 | 25718 | 9.64% |
| 2025-11-17 | 39.58 | 43.17 | 4.49 | 11.61% | 39.58 | 46.42 | 120261 | 51883 | 18.76% |
| 2025-11-14 | 38.21 | 38.68 | 0.32 | 0.83% | 37.86 | 39.50 | 44403 | 17212 | 6.93% |
| 2025-11-13 | 35.90 | 38.36 | 2.26 | 6.26% | 35.52 | 38.76 | 49850 | 18763 | 7.78% |
| 2025-11-12 | 35.05 | 36.10 | 1.11 | 3.17% | 34.72 | 36.37 | 33846 | 12032 | 5.28% |
| 2025-11-11 | 34.80 | 34.99 | 0.27 | 0.78% | 34.46 | 35.94 | 20043 | 7083 | 3.13% |
| 2025-11-10 | 33.88 | 34.72 | 0.86 | 2.54% | 33.71 | 35.59 | 22824 | 7915 | 3.56% |
| 2025-11-07 | 33.71 | 33.86 | -0.17 | -0.50% | 33.18 | 34.23 | 15242 | 5150 | 2.38% |
| 2025-11-06 | 34.05 | 34.03 | -0.13 | -0.38% | 33.41 | 34.49 | 16455 | 5569 | 2.57% |
| 2025-11-05 | 35.14 | 34.16 | -1.63 | -4.55% | 33.93 | 35.76 | 20976 | 7258 | 3.27% |
| 2025-11-04 | 36.64 | 35.79 | -1.29 | -3.48% | 35.50 | 37.10 | 26002 | 9374 | 4.06% |
| 2025-11-03 | 35.68 | 37.08 | 1.88 | 5.34% | 35.30 | 37.20 | 31999 | 11710 | 4.99% |
| 2025-10-31 | 35.18 | 35.20 | 0.02 | 0.06% | 35.00 | 35.92 | 17156 | 6062 | 2.68% |
| 2025-10-30 | 36.00 | 35.18 | -1.12 | -3.09% | 35.12 | 36.35 | 22208 | 7909 | 3.46% |
| 2025-10-29 | 37.78 | 36.30 | -1.48 | -3.92% | 36.10 | 37.98 | 25703 | 9430 | 4.01% |
| 2025-10-28 | 36.63 | 37.78 | -0.78 | -2.02% | 36.63 | 38.82 | 27858 | 10585 | 4.35% |
| 2025-10-27 | 39.50 | 38.56 | -0.94 | -2.38% | 37.32 | 39.98 | 40778 | 15688 | 6.36% |
| 2025-10-24 | 39.70 | 39.50 | -0.10 | -0.25% | 38.62 | 40.00 | 37283 | 14711 | 5.82% |
| 2025-10-23 | 38.88 | 39.60 | 0.72 | 1.85% | 38.02 | 39.88 | 46965 | 18297 | 7.33% |
| 2025-10-22 | 36.20 | 38.88 | 2.72 | 7.52% | 36.20 | 39.50 | 67969 | 25932 | 10.60% |
| 2025-10-21 | 35.90 | 36.16 | 0.81 | 2.29% | 35.33 | 36.78 | 31859 | 11588 | 4.97% |
| 2025-10-20 | 34.28 | 35.35 | 1.40 | 4.12% | 34.06 | 35.47 | 23439 | 8198 | 3.66% |
| 2025-10-17 | 35.07 | 33.95 | -1.24 | -3.52% | 33.79 | 35.37 | 25206 | 8704 | 3.93% |
| 2025-10-16 | 35.55 | 35.19 | -0.66 | -1.84% | 34.68 | 36.35 | 35471 | 12595 | 5.53% |
| 2025-10-15 | 34.85 | 35.85 | 1.08 | 3.11% | 33.78 | 36.27 | 43092 | 15205 | 6.72% |
| 2025-10-14 | 33.50 | 34.77 | 1.62 | 4.89% | 33.00 | 35.41 | 51479 | 17793 | 8.03% |
| 2025-10-13 | 31.99 | 33.15 | 0.31 | 0.94% | 31.07 | 34.05 | 25533 | 8465 | 3.98% |
| 2025-10-10 | 33.78 | 32.84 | -0.94 | -2.78% | 32.80 | 33.79 | 16842 | 5602 | 2.63% |
| 2025-10-09 | 33.28 | 33.78 | 0.48 | 1.44% | 33.10 | 34.16 | 24094 | 8114 | 3.76% |
| 2025-09-30 | 32.22 | 33.30 | 1.30 | 4.06% | 32.00 | 33.85 | 28279 | 9363 | 4.41% |
| 2025-09-29 | 31.48 | 32.00 | 0.38 | 1.20% | 31.08 | 32.39 | 19087 | 6080 | 2.98% |
| 2025-09-26 | 32.51 | 31.62 | -0.76 | -2.35% | 31.57 | 32.79 | 15476 | 4944 | 2.41% |
| 2025-09-25 | 31.71 | 32.38 | 0.67 | 2.11% | 31.52 | 32.68 | 23556 | 7611 | 3.68% |
| 2025-09-24 | 31.40 | 31.71 | 0.15 | 0.48% | 31.24 | 32.15 | 17295 | 5480 | 2.70% |
| 2025-09-23 | 32.19 | 31.56 | -0.81 | -2.50% | 31.05 | 32.81 | 17991 | 5698 | 2.81% |
| 2025-09-22 | 31.51 | 32.37 | 0.87 | 2.76% | 31.51 | 32.90 | 15855 | 5126 | 2.47% |
| 2025-09-19 | 32.08 | 31.50 | -0.67 | -2.08% | 31.32 | 32.57 | 16180 | 5155 | 2.52% |
| 2025-09-18 | 32.54 | 32.17 | -0.57 | -1.74% | 31.89 | 33.47 | 24680 | 8102 | 3.85% |
| 2025-09-17 | 32.54 | 32.74 | 0.14 | 0.43% | 32.17 | 32.96 | 14403 | 4693 | 2.25% |
| 2025-09-16 | 32.30 | 32.60 | 0.21 | 0.65% | 31.63 | 32.72 | 15635 | 5054 | 2.44% |
| 2025-09-15 | 32.87 | 32.39 | -0.48 | -1.46% | 32.20 | 33.73 | 25684 | 8376 | 4.01% |
| 2025-09-12 | 32.80 | 32.87 | 0.07 | 0.21% | 32.39 | 33.40 | 28661 | 9401 | 4.47% |
| 2025-09-11 | 32.34 | 32.80 | 0.71 | 2.21% | 31.90 | 33.44 | 34824 | 11410 | 5.43% |
| 2025-09-10 | 31.60 | 32.09 | 0.77 | 2.46% | 31.50 | 32.37 | 17973 | 5743 | 2.80% |
| 2025-09-09 | 31.66 | 31.32 | -0.76 | -2.37% | 31.03 | 31.97 | 14881 | 4676 | 2.32% |
| 2025-09-08 | 31.45 | 32.08 | 0.64 | 2.04% | 31.36 | 32.29 | 19977 | 6340 | 3.12% |