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 | 56.29 | 56.77 | -0.43 | -0.75% | 55.38 | 57.96 | 108609 | 61602 | 3.34% |
| 2025-12-15 | 58.02 | 57.20 | 1.46 | 2.62% | 56.90 | 58.87 | 171207 | 99148 | 5.27% |
| 2025-12-12 | 54.96 | 55.74 | 1.63 | 3.01% | 54.68 | 57.88 | 165247 | 93127 | 5.09% |
| 2025-12-11 | 55.35 | 54.11 | -1.95 | -3.48% | 54.05 | 55.55 | 87455 | 47881 | 2.69% |
| 2025-12-10 | 55.65 | 56.06 | 1.07 | 1.95% | 54.68 | 57.49 | 129820 | 72843 | 4.00% |
| 2025-12-09 | 55.01 | 54.99 | -0.01 | -0.02% | 54.50 | 55.70 | 80398 | 44290 | 2.47% |
| 2025-12-08 | 54.82 | 55.00 | 0.13 | 0.24% | 54.60 | 55.19 | 60027 | 32956 | 1.85% |
| 2025-12-05 | 54.01 | 54.87 | 0.86 | 1.59% | 53.60 | 54.96 | 57046 | 31044 | 1.76% |
| 2025-12-04 | 55.47 | 54.01 | -1.58 | -2.84% | 53.71 | 55.60 | 87151 | 47308 | 2.68% |
| 2025-12-03 | 56.79 | 55.59 | -1.30 | -2.29% | 55.30 | 57.06 | 70518 | 39467 | 2.17% |
| 2025-12-02 | 58.10 | 56.89 | -1.36 | -2.33% | 56.88 | 58.26 | 63156 | 36214 | 1.94% |
| 2025-12-01 | 58.40 | 58.25 | 0.05 | 0.09% | 58.00 | 58.91 | 57962 | 33797 | 1.78% |
| 2025-11-28 | 58.00 | 58.20 | 0.11 | 0.19% | 57.51 | 58.40 | 53943 | 31305 | 1.66% |
| 2025-11-27 | 58.78 | 58.09 | -0.20 | -0.34% | 57.70 | 58.83 | 70255 | 40809 | 2.16% |
| 2025-11-26 | 58.16 | 58.29 | 0.13 | 0.22% | 57.80 | 58.47 | 64510 | 37531 | 1.99% |
| 2025-11-25 | 57.18 | 58.16 | 0.99 | 1.73% | 56.80 | 58.40 | 79873 | 46216 | 2.46% |
| 2025-11-24 | 58.41 | 57.17 | -1.28 | -2.19% | 55.91 | 59.00 | 119177 | 68420 | 3.67% |
| 2025-11-21 | 61.00 | 58.45 | -2.95 | -4.80% | 58.35 | 63.50 | 145845 | 88274 | 4.49% |
| 2025-11-20 | 62.29 | 61.40 | -0.89 | -1.43% | 61.32 | 62.83 | 77588 | 48159 | 2.39% |
| 2025-11-19 | 63.60 | 62.29 | -1.52 | -2.38% | 61.61 | 63.73 | 104543 | 65233 | 3.22% |
| 2025-11-18 | 65.21 | 63.81 | -1.19 | -1.83% | 63.39 | 65.25 | 100776 | 64751 | 3.10% |
| 2025-11-17 | 64.88 | 65.00 | -0.51 | -0.78% | 64.00 | 65.31 | 106035 | 68575 | 3.26% |
| 2025-11-14 | 67.08 | 65.51 | -1.56 | -2.33% | 65.00 | 68.50 | 163808 | 108516 | 5.04% |
| 2025-11-13 | 65.62 | 67.07 | 1.45 | 2.21% | 65.18 | 67.84 | 188736 | 125761 | 5.81% |
| 2025-11-12 | 66.35 | 65.62 | -0.87 | -1.31% | 65.34 | 67.00 | 147802 | 97345 | 4.55% |
| 2025-11-11 | 66.00 | 66.49 | 0.57 | 0.86% | 64.80 | 66.95 | 301234 | 198560 | 9.27% |
| 2025-11-10 | 59.80 | 65.92 | 5.99 | 9.99% | 59.73 | 65.92 | 324186 | 206257 | 9.98% |
| 2025-11-07 | 60.07 | 59.93 | -0.44 | -0.73% | 59.80 | 60.88 | 67426 | 40501 | 2.08% |
| 2025-11-06 | 61.06 | 60.37 | -0.25 | -0.41% | 60.00 | 62.50 | 91984 | 56050 | 2.83% |
| 2025-11-05 | 61.10 | 60.62 | -1.03 | -1.67% | 60.40 | 61.80 | 87195 | 53052 | 2.68% |
| 2025-11-04 | 63.15 | 61.65 | -1.81 | -2.85% | 61.21 | 63.16 | 103175 | 63860 | 3.18% |
| 2025-11-03 | 63.00 | 63.46 | -0.14 | -0.22% | 61.10 | 64.75 | 153057 | 95954 | 4.71% |
| 2025-10-31 | 62.88 | 63.60 | 0.90 | 1.44% | 60.88 | 64.38 | 182469 | 115829 | 5.62% |
| 2025-10-30 | 62.84 | 62.70 | -0.13 | -0.21% | 62.35 | 63.96 | 137352 | 86900 | 4.23% |
| 2025-10-29 | 61.86 | 62.83 | 0.66 | 1.06% | 61.70 | 62.99 | 85581 | 53456 | 2.63% |
| 2025-10-28 | 62.00 | 62.17 | 0.25 | 0.40% | 61.61 | 63.18 | 99549 | 62306 | 3.06% |
| 2025-10-27 | 60.49 | 61.92 | 0.90 | 1.47% | 60.25 | 62.81 | 105935 | 65453 | 3.26% |
| 2025-10-24 | 62.61 | 61.02 | -1.62 | -2.59% | 61.00 | 62.90 | 111039 | 68479 | 3.42% |
| 2025-10-23 | 61.80 | 62.64 | 0.39 | 0.63% | 61.14 | 62.82 | 89039 | 55244 | 2.74% |
| 2025-10-22 | 62.21 | 62.25 | -0.40 | -0.64% | 61.61 | 63.77 | 87321 | 54637 | 2.69% |
| 2025-10-21 | 62.49 | 62.65 | -0.01 | -0.02% | 61.81 | 63.09 | 77962 | 48654 | 2.40% |
| 2025-10-20 | 62.22 | 62.66 | 0.44 | 0.71% | 61.84 | 63.19 | 85384 | 53358 | 2.63% |
| 2025-10-17 | 63.79 | 62.22 | -2.06 | -3.20% | 62.21 | 63.82 | 106567 | 67073 | 3.28% |
| 2025-10-16 | 63.30 | 64.28 | 0.05 | 0.08% | 62.89 | 64.74 | 158781 | 101443 | 4.89% |
| 2025-10-15 | 62.97 | 64.23 | 0.68 | 1.07% | 61.49 | 65.92 | 244269 | 156267 | 7.52% |
| 2025-10-14 | 60.15 | 63.55 | 3.98 | 6.68% | 60.09 | 64.19 | 273558 | 171485 | 8.42% |
| 2025-10-13 | 59.10 | 59.57 | -1.40 | -2.30% | 58.71 | 60.23 | 105216 | 62621 | 3.24% |
| 2025-10-10 | 61.84 | 60.97 | -0.18 | -0.29% | 60.96 | 62.84 | 121307 | 75123 | 3.73% |
| 2025-10-09 | 62.03 | 61.15 | -1.16 | -1.86% | 60.76 | 62.05 | 133256 | 81580 | 4.10% |
| 2025-09-30 | 64.47 | 62.31 | -2.45 | -3.78% | 62.18 | 64.60 | 165696 | 104482 | 5.10% |
| 2025-09-29 | 66.00 | 64.76 | -0.87 | -1.33% | 63.42 | 66.10 | 148600 | 95624 | 4.57% |
| 2025-09-26 | 66.03 | 65.63 | -0.70 | -1.06% | 64.64 | 66.96 | 117123 | 76836 | 3.60% |
| 2025-09-25 | 67.30 | 66.33 | -0.95 | -1.41% | 66.30 | 67.83 | 101746 | 68012 | 3.13% |
| 2025-09-24 | 66.00 | 67.28 | 0.51 | 0.76% | 66.00 | 67.88 | 97672 | 65435 | 3.01% |
| 2025-09-23 | 66.20 | 66.77 | -0.21 | -0.31% | 65.49 | 68.03 | 122408 | 81852 | 3.77% |
| 2025-09-22 | 68.30 | 66.98 | -2.30 | -3.32% | 66.78 | 68.32 | 121662 | 81895 | 3.74% |
| 2025-09-19 | 67.50 | 69.28 | 1.33 | 1.96% | 65.81 | 69.48 | 196557 | 132676 | 6.05% |
| 2025-09-18 | 69.40 | 67.95 | -1.85 | -2.65% | 66.50 | 69.67 | 213280 | 145554 | 6.56% |
| 2025-09-17 | 72.01 | 69.80 | -2.06 | -2.87% | 69.30 | 72.12 | 208436 | 145802 | 6.42% |
| 2025-09-16 | 70.10 | 71.86 | 2.90 | 4.21% | 69.40 | 71.98 | 255342 | 181258 | 7.86% |
| 2025-09-15 | 68.30 | 68.96 | -0.46 | -0.66% | 68.10 | 69.96 | 183200 | 126410 | 5.64% |
| 2025-09-12 | 73.07 | 69.42 | -3.87 | -5.28% | 68.99 | 76.80 | 400555 | 288274 | 12.33% |
| 2025-09-11 | 68.71 | 73.29 | 3.82 | 5.50% | 68.70 | 73.93 | 348200 | 253345 | 10.72% |
| 2025-09-10 | 68.99 | 69.47 | 0.78 | 1.14% | 67.00 | 71.21 | 251118 | 174062 | 7.73% |
| 2025-09-09 | 68.21 | 68.69 | -0.13 | -0.19% | 67.09 | 68.99 | 205920 | 139941 | 6.34% |
| 2025-09-08 | 65.77 | 68.82 | 3.06 | 4.65% | 65.77 | 70.68 | 311776 | 214819 | 9.60% |