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 | 52.86 | 52.22 | -0.81 | -1.53% | 51.20 | 52.92 | 53528 | 27830 | 2.23% |
| 2025-12-15 | 53.66 | 53.03 | -0.70 | -1.30% | 52.96 | 54.16 | 42622 | 22783 | 1.78% |
| 2025-12-12 | 53.60 | 53.73 | 0.05 | 0.09% | 52.80 | 53.97 | 56966 | 30442 | 2.37% |
| 2025-12-11 | 54.94 | 53.68 | -0.65 | -1.20% | 53.55 | 55.98 | 71594 | 38878 | 2.98% |
| 2025-12-10 | 52.60 | 54.33 | 1.53 | 2.90% | 52.60 | 54.40 | 59364 | 31717 | 2.47% |
| 2025-12-09 | 53.00 | 52.80 | -0.56 | -1.05% | 52.66 | 53.76 | 45414 | 24146 | 1.89% |
| 2025-12-08 | 52.41 | 53.36 | 1.10 | 2.10% | 52.41 | 53.50 | 66742 | 35469 | 2.78% |
| 2025-12-05 | 50.09 | 52.26 | 2.35 | 4.71% | 49.67 | 53.18 | 94356 | 48984 | 3.93% |
| 2025-12-04 | 49.50 | 49.91 | 0.33 | 0.67% | 49.30 | 50.16 | 22056 | 10977 | 0.92% |
| 2025-12-03 | 50.30 | 49.58 | -0.84 | -1.67% | 49.25 | 50.41 | 32588 | 16160 | 1.36% |
| 2025-12-02 | 51.51 | 50.42 | -1.08 | -2.10% | 50.27 | 51.53 | 37715 | 19119 | 1.57% |
| 2025-12-01 | 51.44 | 51.50 | 0.35 | 0.68% | 50.80 | 51.50 | 43654 | 22346 | 1.82% |
| 2025-11-28 | 50.06 | 51.15 | 0.86 | 1.71% | 50.06 | 51.17 | 36750 | 18681 | 1.53% |
| 2025-11-27 | 50.42 | 50.29 | -0.31 | -0.61% | 50.29 | 51.10 | 25974 | 13169 | 1.08% |
| 2025-11-26 | 50.70 | 50.60 | -0.26 | -0.51% | 50.44 | 51.02 | 31024 | 15727 | 1.29% |
| 2025-11-25 | 50.17 | 50.86 | 0.70 | 1.40% | 50.15 | 51.43 | 47176 | 24045 | 1.97% |
| 2025-11-24 | 49.04 | 50.16 | 1.15 | 2.35% | 49.04 | 50.36 | 36499 | 18201 | 1.52% |
| 2025-11-21 | 49.30 | 49.01 | -1.04 | -2.08% | 48.80 | 49.98 | 38337 | 18891 | 1.60% |
| 2025-11-20 | 50.72 | 50.05 | -0.66 | -1.30% | 49.84 | 51.25 | 35914 | 18121 | 1.50% |
| 2025-11-19 | 50.39 | 50.71 | -0.11 | -0.22% | 50.36 | 51.28 | 33867 | 17233 | 1.41% |
| 2025-11-18 | 50.88 | 50.82 | 0.22 | 0.43% | 50.13 | 51.40 | 36084 | 18353 | 1.50% |
| 2025-11-17 | 50.55 | 50.60 | 0.26 | 0.52% | 50.21 | 51.00 | 24414 | 12346 | 1.02% |
| 2025-11-14 | 50.98 | 50.34 | -1.00 | -1.95% | 50.34 | 51.35 | 25457 | 12948 | 1.06% |
| 2025-11-13 | 51.05 | 51.34 | 0.33 | 0.65% | 50.83 | 51.60 | 21271 | 10888 | 0.89% |
| 2025-11-12 | 51.10 | 51.01 | -0.14 | -0.27% | 50.40 | 51.53 | 31314 | 15949 | 1.30% |
| 2025-11-11 | 51.66 | 51.15 | -0.47 | -0.91% | 51.09 | 52.05 | 22981 | 11833 | 0.96% |
| 2025-11-10 | 52.16 | 51.62 | -0.56 | -1.07% | 51.25 | 52.36 | 35727 | 18446 | 1.49% |
| 2025-11-07 | 53.00 | 52.18 | -1.15 | -2.16% | 52.08 | 53.08 | 37851 | 19829 | 1.58% |
| 2025-11-06 | 53.30 | 53.33 | 0.00 | 0.00% | 52.60 | 53.40 | 33470 | 17772 | 1.39% |
| 2025-11-05 | 52.00 | 53.33 | 0.63 | 1.20% | 51.88 | 53.45 | 43477 | 22929 | 1.81% |
| 2025-11-04 | 53.00 | 52.70 | -0.34 | -0.64% | 52.14 | 53.78 | 45204 | 23975 | 1.88% |
| 2025-11-03 | 53.00 | 53.04 | -0.12 | -0.23% | 52.45 | 53.70 | 47098 | 24925 | 1.96% |
| 2025-10-31 | 53.50 | 53.16 | -0.58 | -1.08% | 53.01 | 54.00 | 44882 | 23958 | 1.87% |
| 2025-10-30 | 55.19 | 53.74 | -1.82 | -3.28% | 53.64 | 55.38 | 68008 | 36894 | 2.83% |
| 2025-10-29 | 54.87 | 55.56 | 1.06 | 1.94% | 54.31 | 55.73 | 72481 | 39891 | 3.02% |
| 2025-10-28 | 55.60 | 54.50 | -0.99 | -1.78% | 54.00 | 55.65 | 80644 | 44231 | 3.36% |
| 2025-10-27 | 55.70 | 55.49 | -0.21 | -0.38% | 55.35 | 56.65 | 84922 | 47400 | 3.54% |
| 2025-10-24 | 54.76 | 55.70 | 1.19 | 2.18% | 54.61 | 56.00 | 77167 | 42834 | 3.22% |
| 2025-10-23 | 54.39 | 54.51 | -0.19 | -0.35% | 53.43 | 54.70 | 59966 | 32313 | 2.50% |
| 2025-10-22 | 55.37 | 54.70 | -1.17 | -2.09% | 54.58 | 55.79 | 60931 | 33537 | 2.54% |
| 2025-10-21 | 55.50 | 55.87 | 0.61 | 1.10% | 54.80 | 56.05 | 66826 | 37115 | 2.78% |
| 2025-10-20 | 56.13 | 55.26 | -0.12 | -0.22% | 54.83 | 56.50 | 86013 | 47745 | 3.58% |
| 2025-10-17 | 58.00 | 55.38 | -3.15 | -5.38% | 55.10 | 58.39 | 123780 | 69960 | 5.16% |
| 2025-10-16 | 58.30 | 58.53 | -2.45 | -4.02% | 57.49 | 59.22 | 182265 | 106318 | 7.59% |
| 2025-10-15 | 65.00 | 60.98 | -6.78 | -10.01% | 60.98 | 65.01 | 251084 | 154361 | 10.46% |
| 2025-10-14 | 68.99 | 67.76 | 3.81 | 5.96% | 66.87 | 70.35 | 392495 | 269789 | 16.35% |
| 2025-10-13 | 61.80 | 63.95 | 5.81 | 9.99% | 60.56 | 63.95 | 114261 | 72346 | 4.76% |
| 2025-10-10 | 56.02 | 58.14 | 2.14 | 3.82% | 54.86 | 58.50 | 142375 | 80955 | 5.93% |
| 2025-10-09 | 57.25 | 56.00 | -1.65 | -2.86% | 55.45 | 57.44 | 90823 | 51136 | 3.78% |
| 2025-09-30 | 56.82 | 57.65 | 0.90 | 1.59% | 56.57 | 58.25 | 77629 | 44614 | 3.23% |
| 2025-09-29 | 56.32 | 56.75 | -0.08 | -0.14% | 55.89 | 57.25 | 61174 | 34536 | 2.55% |
| 2025-09-26 | 57.01 | 56.83 | -1.01 | -1.75% | 56.66 | 58.35 | 74118 | 42456 | 3.09% |
| 2025-09-25 | 57.95 | 57.84 | -0.75 | -1.28% | 57.77 | 58.88 | 104294 | 60724 | 4.35% |
| 2025-09-24 | 56.81 | 58.59 | 2.05 | 3.63% | 56.12 | 60.00 | 192569 | 112972 | 8.02% |
| 2025-09-23 | 57.44 | 56.54 | -1.22 | -2.11% | 54.58 | 57.76 | 131094 | 73256 | 5.46% |
| 2025-09-22 | 58.12 | 57.76 | -0.46 | -0.79% | 56.30 | 58.19 | 115674 | 66520 | 4.82% |
| 2025-09-19 | 56.57 | 58.22 | 1.37 | 2.41% | 55.20 | 60.42 | 201158 | 117341 | 8.38% |
| 2025-09-18 | 56.62 | 56.85 | 1.23 | 2.21% | 55.62 | 58.30 | 246030 | 139957 | 10.25% |
| 2025-09-17 | 52.38 | 55.62 | 5.06 | 10.01% | 51.88 | 55.62 | 109303 | 59276 | 4.55% |
| 2025-09-16 | 50.20 | 50.56 | 0.61 | 1.22% | 49.60 | 51.10 | 64033 | 32403 | 2.67% |
| 2025-09-15 | 49.66 | 49.95 | 0.50 | 1.01% | 49.51 | 50.87 | 68822 | 34574 | 2.87% |
| 2025-09-12 | 49.38 | 49.45 | 0.06 | 0.12% | 48.86 | 50.18 | 46900 | 23295 | 1.95% |
| 2025-09-11 | 47.97 | 49.39 | 1.31 | 2.72% | 47.75 | 49.47 | 52935 | 25888 | 2.21% |
| 2025-09-10 | 48.32 | 48.08 | -0.33 | -0.68% | 47.89 | 49.05 | 45154 | 21816 | 1.88% |
| 2025-09-09 | 49.63 | 48.41 | -1.34 | -2.69% | 48.11 | 49.90 | 45136 | 22048 | 1.88% |
| 2025-09-08 | 50.05 | 49.75 | -0.28 | -0.56% | 49.15 | 50.40 | 61854 | 30765 | 2.58% |