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 | 53.98 | 53.90 | -0.51 | -0.94% | 52.68 | 55.82 | 219047 | 118101 | 4.82% |
| 2025-12-15 | 56.28 | 54.41 | -2.39 | -4.21% | 54.22 | 56.75 | 238514 | 132337 | 5.25% |
| 2025-12-12 | 54.77 | 56.80 | 2.03 | 3.71% | 54.00 | 56.80 | 311882 | 172831 | 6.86% |
| 2025-12-11 | 56.45 | 54.77 | -1.63 | -2.89% | 54.75 | 56.51 | 222260 | 123349 | 4.89% |
| 2025-12-10 | 58.00 | 56.40 | -2.13 | -3.64% | 55.78 | 58.00 | 323758 | 182905 | 7.12% |
| 2025-12-09 | 57.31 | 58.53 | 2.22 | 3.94% | 57.31 | 59.19 | 520285 | 303400 | 11.44% |
| 2025-12-08 | 54.77 | 56.31 | 1.56 | 2.85% | 54.76 | 56.68 | 342417 | 192041 | 7.53% |
| 2025-12-05 | 53.88 | 54.75 | 0.87 | 1.61% | 52.86 | 55.55 | 274083 | 149193 | 6.03% |
| 2025-12-04 | 52.83 | 53.88 | 0.52 | 0.97% | 52.59 | 54.28 | 202333 | 108400 | 4.45% |
| 2025-12-03 | 53.30 | 53.36 | 0.07 | 0.13% | 52.91 | 55.06 | 289916 | 156405 | 6.38% |
| 2025-12-02 | 53.93 | 53.29 | -0.38 | -0.71% | 52.86 | 54.38 | 169545 | 90563 | 3.73% |
| 2025-12-01 | 53.33 | 53.67 | 0.54 | 1.02% | 52.51 | 54.07 | 196265 | 104832 | 4.32% |
| 2025-11-28 | 52.10 | 53.13 | 1.09 | 2.09% | 51.97 | 53.28 | 171642 | 90657 | 3.78% |
| 2025-11-27 | 52.08 | 52.04 | -0.26 | -0.50% | 51.90 | 53.85 | 182815 | 96562 | 4.02% |
| 2025-11-26 | 51.71 | 52.30 | 0.34 | 0.65% | 51.25 | 53.11 | 176387 | 92683 | 3.88% |
| 2025-11-25 | 51.60 | 51.96 | 0.78 | 1.52% | 51.60 | 53.50 | 221021 | 115953 | 4.86% |
| 2025-11-24 | 50.28 | 51.18 | 1.36 | 2.73% | 49.99 | 51.61 | 219483 | 111431 | 4.83% |
| 2025-11-21 | 51.21 | 49.82 | -3.08 | -5.82% | 49.57 | 51.99 | 238055 | 120310 | 5.24% |
| 2025-11-20 | 54.10 | 52.90 | -0.60 | -1.12% | 52.61 | 54.87 | 130262 | 69316 | 2.86% |
| 2025-11-19 | 54.53 | 53.50 | -1.03 | -1.89% | 53.10 | 55.20 | 177976 | 95733 | 3.91% |
| 2025-11-18 | 54.91 | 54.53 | -0.49 | -0.89% | 54.21 | 55.70 | 231701 | 127391 | 5.10% |
| 2025-11-17 | 54.08 | 55.02 | 0.50 | 0.92% | 54.04 | 55.85 | 241251 | 132707 | 5.31% |
| 2025-11-14 | 55.00 | 54.52 | -3.11 | -5.40% | 53.80 | 55.94 | 389572 | 213437 | 8.57% |
| 2025-11-13 | 53.10 | 57.63 | 5.01 | 9.52% | 52.41 | 57.87 | 480780 | 268080 | 10.57% |
| 2025-11-12 | 54.15 | 52.62 | -1.58 | -2.92% | 51.88 | 54.15 | 219930 | 115870 | 4.84% |
| 2025-11-11 | 55.32 | 54.20 | -0.99 | -1.79% | 53.73 | 56.15 | 237635 | 130171 | 5.23% |
| 2025-11-10 | 57.02 | 55.19 | -1.48 | -2.61% | 54.69 | 57.48 | 255353 | 141479 | 5.62% |
| 2025-11-07 | 57.05 | 56.67 | -0.98 | -1.70% | 56.15 | 57.58 | 306882 | 174465 | 6.75% |
| 2025-11-06 | 55.69 | 57.65 | 2.06 | 3.71% | 55.11 | 57.94 | 510044 | 290762 | 11.22% |
| 2025-11-05 | 52.49 | 55.59 | 2.06 | 3.85% | 52.40 | 56.21 | 392130 | 214940 | 8.62% |
| 2025-11-04 | 54.83 | 53.53 | -1.28 | -2.34% | 53.05 | 55.20 | 212848 | 114898 | 4.68% |
| 2025-11-03 | 54.22 | 54.81 | 0.23 | 0.42% | 53.00 | 54.91 | 289978 | 156424 | 6.38% |
| 2025-10-31 | 56.01 | 54.58 | -0.46 | -0.84% | 54.50 | 56.43 | 310114 | 171539 | 6.82% |
| 2025-10-30 | 57.00 | 55.04 | -2.32 | -4.04% | 54.97 | 57.00 | 419296 | 233161 | 9.22% |
| 2025-10-29 | 56.60 | 57.36 | 1.06 | 1.88% | 55.91 | 58.30 | 472608 | 270544 | 10.39% |
| 2025-10-28 | 57.33 | 56.30 | -3.10 | -5.22% | 54.98 | 57.79 | 660680 | 372566 | 14.53% |
| 2025-10-27 | 67.01 | 59.40 | -6.60 | -10.00% | 59.40 | 67.95 | 680226 | 414572 | 14.96% |
| 2025-10-24 | 62.44 | 66.00 | 4.50 | 7.32% | 62.40 | 66.38 | 274432 | 178107 | 6.04% |
| 2025-10-23 | 61.80 | 61.50 | -0.82 | -1.32% | 60.32 | 62.75 | 135619 | 82986 | 2.98% |
| 2025-10-22 | 62.92 | 62.32 | -1.33 | -2.09% | 61.68 | 63.83 | 132820 | 82698 | 2.92% |
| 2025-10-21 | 61.90 | 63.65 | 1.65 | 2.66% | 61.56 | 63.80 | 206164 | 129609 | 4.53% |
| 2025-10-20 | 62.25 | 62.00 | 1.20 | 1.97% | 61.02 | 63.20 | 155623 | 96539 | 3.42% |
| 2025-10-17 | 65.28 | 60.80 | -4.58 | -7.01% | 60.52 | 65.42 | 247002 | 153892 | 5.43% |
| 2025-10-16 | 66.58 | 65.38 | -0.89 | -1.34% | 65.00 | 67.26 | 195181 | 128376 | 4.29% |
| 2025-10-15 | 62.01 | 66.27 | 3.64 | 5.81% | 61.69 | 67.36 | 271629 | 175910 | 5.97% |
| 2025-10-14 | 68.80 | 62.63 | -3.79 | -5.71% | 62.21 | 69.18 | 349131 | 227240 | 7.68% |
| 2025-10-13 | 64.75 | 66.42 | -2.56 | -3.71% | 64.68 | 67.72 | 254820 | 168632 | 5.60% |
| 2025-10-10 | 70.30 | 68.98 | -2.18 | -3.06% | 68.88 | 71.76 | 210256 | 147326 | 4.62% |
| 2025-10-09 | 71.00 | 71.16 | -0.34 | -0.48% | 70.00 | 73.38 | 287564 | 206396 | 6.32% |
| 2025-09-30 | 73.60 | 71.50 | -2.64 | -3.56% | 71.18 | 74.40 | 367359 | 265275 | 8.08% |
| 2025-09-29 | 73.00 | 74.14 | 0.04 | 0.05% | 72.26 | 75.90 | 298739 | 221193 | 6.57% |
| 2025-09-26 | 76.88 | 74.10 | -2.90 | -3.77% | 74.01 | 79.15 | 327605 | 247825 | 7.21% |
| 2025-09-25 | 73.50 | 77.00 | 3.66 | 4.99% | 72.30 | 78.90 | 495314 | 375601 | 10.89% |
| 2025-09-24 | 74.17 | 73.34 | -2.73 | -3.59% | 71.50 | 74.50 | 423630 | 309877 | 9.32% |
| 2025-09-23 | 74.58 | 76.07 | 4.17 | 5.80% | 72.45 | 77.38 | 539770 | 403682 | 11.87% |
| 2025-09-22 | 73.93 | 71.90 | -1.79 | -2.43% | 67.80 | 73.93 | 500440 | 352768 | 11.01% |
| 2025-09-19 | 71.00 | 73.69 | 3.70 | 5.29% | 69.85 | 74.99 | 498895 | 361394 | 10.97% |
| 2025-09-18 | 71.31 | 69.99 | -1.29 | -1.81% | 68.01 | 73.70 | 487294 | 346211 | 10.72% |
| 2025-09-17 | 69.47 | 71.28 | 1.68 | 2.41% | 67.30 | 72.77 | 496183 | 347178 | 10.91% |
| 2025-09-16 | 68.30 | 69.60 | -0.75 | -1.07% | 68.18 | 71.33 | 458938 | 319281 | 10.09% |
| 2025-09-15 | 69.00 | 70.35 | 1.31 | 1.90% | 66.30 | 70.96 | 821745 | 561893 | 18.07% |
| 2025-09-12 | 67.01 | 69.04 | 6.28 | 10.01% | 66.40 | 69.04 | 142009 | 96792 | 3.12% |
| 2025-09-11 | 57.57 | 62.76 | 5.71 | 10.01% | 57.05 | 62.76 | 404859 | 246380 | 8.90% |
| 2025-09-10 | 55.05 | 57.05 | 1.45 | 2.61% | 55.05 | 57.58 | 404639 | 228608 | 8.90% |
| 2025-09-09 | 54.48 | 55.60 | 1.89 | 3.52% | 53.10 | 57.40 | 447569 | 248358 | 9.84% |
| 2025-09-08 | 56.60 | 53.71 | -1.29 | -2.35% | 53.51 | 56.80 | 386675 | 211711 | 8.50% |