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 | 54.78 | 53.38 | -0.91 | -1.68% | 53.20 | 54.78 | 7068 | 3786 | 3.36% |
| 2025-12-15 | 55.44 | 54.29 | -1.11 | -2.00% | 53.87 | 55.66 | 10448 | 5713 | 4.97% |
| 2025-12-12 | 53.68 | 55.40 | 1.67 | 3.11% | 53.12 | 55.77 | 15305 | 8353 | 7.27% |
| 2025-12-11 | 55.00 | 53.73 | -1.19 | -2.17% | 53.61 | 55.56 | 10732 | 5811 | 5.10% |
| 2025-12-10 | 56.42 | 54.92 | -0.63 | -1.13% | 54.32 | 56.42 | 17493 | 9619 | 8.31% |
| 2025-12-09 | 61.19 | 55.55 | -5.65 | -9.23% | 55.09 | 61.20 | 37897 | 21745 | 18.01% |
| 2025-12-08 | 58.39 | 61.20 | 2.80 | 4.79% | 57.53 | 62.50 | 23640 | 14267 | 11.24% |
| 2025-12-05 | 55.90 | 58.40 | 2.50 | 4.47% | 55.35 | 58.88 | 15800 | 9102 | 7.51% |
| 2025-12-04 | 56.04 | 55.90 | -0.65 | -1.15% | 55.12 | 57.03 | 8633 | 4813 | 4.10% |
| 2025-12-03 | 56.19 | 56.55 | -0.16 | -0.28% | 55.60 | 58.78 | 12015 | 6810 | 5.71% |
| 2025-12-02 | 55.31 | 56.71 | 0.83 | 1.49% | 54.30 | 57.97 | 18735 | 10572 | 8.90% |
| 2025-12-01 | 53.65 | 55.88 | 2.23 | 4.16% | 52.75 | 56.50 | 16207 | 8966 | 7.70% |
| 2025-11-28 | 54.56 | 53.65 | -0.90 | -1.65% | 53.50 | 55.48 | 9956 | 5419 | 4.73% |
| 2025-11-27 | 53.21 | 54.55 | 1.34 | 2.52% | 53.21 | 54.88 | 9984 | 5432 | 4.75% |
| 2025-11-26 | 54.99 | 53.21 | -1.18 | -2.17% | 52.87 | 54.99 | 10051 | 5401 | 4.78% |
| 2025-11-25 | 55.04 | 54.39 | -0.51 | -0.93% | 53.51 | 55.60 | 13174 | 7171 | 6.26% |
| 2025-11-24 | 53.03 | 54.90 | 0.91 | 1.69% | 51.68 | 56.89 | 19780 | 10676 | 9.40% |
| 2025-11-21 | 55.27 | 53.99 | -2.27 | -4.03% | 53.50 | 56.26 | 15989 | 8720 | 7.60% |
| 2025-11-20 | 58.18 | 56.26 | -2.69 | -4.56% | 55.02 | 58.50 | 22146 | 12409 | 10.53% |
| 2025-11-19 | 60.00 | 58.95 | 0.54 | 0.92% | 53.00 | 61.70 | 39780 | 22869 | 18.91% |
| 2025-11-18 | 53.77 | 58.41 | 5.31 | 10.00% | 52.85 | 58.41 | 9965 | 5702 | 4.74% |
| 2025-11-17 | 56.27 | 53.10 | -3.17 | -5.63% | 52.70 | 57.58 | 19958 | 10757 | 9.49% |
| 2025-11-14 | 51.70 | 56.27 | 5.12 | 10.01% | 51.19 | 56.27 | 15180 | 8238 | 7.22% |
| 2025-11-13 | 52.59 | 51.15 | -1.45 | -2.76% | 50.90 | 53.28 | 12738 | 6607 | 6.05% |
| 2025-11-12 | 54.50 | 52.60 | -3.00 | -5.40% | 51.55 | 54.58 | 16326 | 8578 | 7.76% |
| 2025-11-11 | 57.51 | 55.60 | -1.91 | -3.32% | 55.00 | 57.51 | 10737 | 6000 | 5.10% |
| 2025-11-10 | 54.50 | 57.51 | 2.69 | 4.91% | 54.50 | 58.49 | 15950 | 9108 | 7.58% |
| 2025-11-07 | 54.00 | 54.82 | 0.42 | 0.77% | 53.30 | 54.88 | 7272 | 3930 | 3.46% |
| 2025-11-06 | 55.70 | 54.40 | -1.07 | -1.93% | 53.30 | 56.50 | 7644 | 4172 | 3.63% |
| 2025-11-05 | 52.75 | 55.47 | 2.12 | 3.97% | 51.90 | 56.56 | 13329 | 7257 | 6.34% |
| 2025-11-04 | 55.90 | 53.35 | -2.43 | -4.36% | 52.80 | 57.01 | 8082 | 4368 | 3.84% |
| 2025-11-03 | 52.87 | 55.78 | 3.03 | 5.74% | 52.87 | 55.93 | 16755 | 9179 | 7.96% |
| 2025-10-31 | 52.67 | 52.75 | 0.04 | 0.08% | 52.02 | 54.08 | 11357 | 6045 | 5.40% |
| 2025-10-30 | 52.83 | 52.71 | -0.29 | -0.55% | 52.00 | 53.99 | 8063 | 4261 | 3.83% |
| 2025-10-29 | 53.64 | 53.00 | -0.30 | -0.56% | 52.51 | 55.58 | 12016 | 6464 | 5.71% |
| 2025-10-28 | 55.79 | 53.30 | -3.04 | -5.40% | 52.80 | 56.28 | 15371 | 8288 | 7.31% |
| 2025-10-27 | 55.80 | 56.34 | 0.95 | 1.72% | 54.45 | 57.80 | 25000 | 14079 | 11.88% |
| 2025-10-24 | 51.81 | 55.39 | 3.65 | 7.05% | 51.46 | 56.40 | 25259 | 13775 | 12.01% |
| 2025-10-23 | 52.27 | 51.74 | -0.89 | -1.69% | 50.28 | 52.63 | 21058 | 10829 | 10.01% |
| 2025-10-22 | 53.27 | 52.63 | -0.64 | -1.20% | 52.23 | 54.30 | 19840 | 10555 | 9.43% |
| 2025-10-21 | 53.90 | 53.27 | -0.63 | -1.17% | 52.10 | 54.83 | 16814 | 8931 | 7.99% |
| 2025-10-20 | 55.09 | 53.90 | -1.51 | -2.73% | 52.68 | 55.51 | 29089 | 15675 | 13.83% |
| 2025-10-17 | 57.38 | 55.41 | -1.40 | -2.46% | 55.28 | 58.22 | 31668 | 17900 | 15.05% |
| 2025-10-16 | 55.30 | 56.81 | 1.33 | 2.40% | 54.10 | 58.30 | 55890 | 31585 | 26.57% |
| 2025-10-15 | 51.88 | 55.48 | 3.28 | 6.28% | 50.67 | 57.42 | 83875 | 46991 | 39.87% |
| 2025-10-14 | 47.40 | 52.20 | 4.75 | 10.01% | 47.40 | 52.20 | 22233 | 11360 | 10.57% |
| 2025-10-13 | 44.88 | 47.45 | -0.10 | -0.21% | 44.88 | 48.65 | 16782 | 8015 | 7.98% |
| 2025-10-10 | 47.47 | 47.55 | 0.08 | 0.17% | 46.80 | 48.43 | 11209 | 5362 | 5.33% |
| 2025-10-09 | 46.67 | 47.47 | 1.04 | 2.24% | 46.06 | 49.03 | 14975 | 7177 | 7.12% |
| 2025-09-30 | 47.00 | 46.43 | 0.00 | 0.00% | 45.51 | 47.00 | 13877 | 6441 | 6.60% |
| 2025-09-29 | 44.30 | 46.43 | 2.13 | 4.81% | 43.66 | 46.97 | 20663 | 9492 | 9.82% |
| 2025-09-26 | 43.25 | 44.30 | 1.04 | 2.40% | 42.70 | 45.15 | 14480 | 6374 | 6.88% |
| 2025-09-25 | 45.25 | 43.26 | -1.94 | -4.29% | 42.80 | 45.25 | 16223 | 7111 | 7.71% |
| 2025-09-24 | 43.49 | 45.20 | 1.74 | 4.00% | 43.03 | 45.50 | 16422 | 7335 | 7.81% |
| 2025-09-23 | 44.96 | 43.46 | -1.06 | -2.38% | 42.01 | 44.96 | 19127 | 8247 | 9.09% |
| 2025-09-22 | 43.83 | 44.52 | 0.55 | 1.25% | 43.52 | 45.24 | 19921 | 8831 | 9.47% |
| 2025-09-19 | 44.05 | 43.97 | -0.08 | -0.18% | 43.09 | 44.71 | 23748 | 10458 | 11.29% |
| 2025-09-18 | 44.32 | 44.05 | -0.26 | -0.59% | 42.66 | 48.49 | 45161 | 20207 | 21.47% |
| 2025-09-17 | 41.52 | 44.31 | 2.81 | 6.77% | 41.28 | 44.52 | 28327 | 12199 | 13.46% |
| 2025-09-16 | 42.58 | 41.50 | -0.67 | -1.59% | 41.33 | 43.00 | 17463 | 7315 | 8.30% |
| 2025-09-15 | 42.30 | 42.17 | -0.31 | -0.73% | 41.92 | 43.67 | 20422 | 8731 | 9.71% |
| 2025-09-12 | 42.50 | 42.48 | -0.09 | -0.21% | 41.65 | 42.99 | 21112 | 8921 | 10.03% |
| 2025-09-11 | 41.00 | 42.57 | 1.27 | 3.08% | 39.88 | 42.60 | 30738 | 12822 | 14.61% |
| 2025-09-10 | 38.99 | 41.30 | 2.57 | 6.64% | 38.35 | 41.50 | 26532 | 10703 | 12.61% |
| 2025-09-09 | 39.22 | 38.73 | -0.19 | -0.49% | 38.38 | 39.25 | 6175 | 2390 | 2.94% |
| 2025-09-08 | 38.33 | 38.92 | 0.70 | 1.83% | 38.15 | 39.00 | 7567 | 2920 | 3.60% |