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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-04 | 58.61 | 59.63 | 0.81 | 1.38% | 57.11 | 59.73 | 1038909 | 608581 | 1.43% |
| 2025-12-03 | 60.08 | 58.82 | -1.18 | -1.97% | 58.45 | 60.40 | 1080866 | 640896 | 1.49% |
| 2025-12-02 | 58.57 | 60.00 | 1.39 | 2.37% | 58.18 | 61.50 | 1813965 | 1092031 | 2.50% |
| 2025-12-01 | 57.85 | 58.61 | 0.83 | 1.44% | 56.40 | 59.29 | 1377362 | 796990 | 1.90% |
| 2025-11-28 | 56.82 | 57.78 | 0.82 | 1.44% | 56.75 | 58.18 | 962578 | 554354 | 1.32% |
| 2025-11-27 | 57.70 | 56.96 | -0.64 | -1.11% | 56.80 | 59.13 | 1263804 | 731981 | 1.74% |
| 2025-11-26 | 55.32 | 57.60 | 1.90 | 3.41% | 54.91 | 58.85 | 1591539 | 913636 | 2.19% |
| 2025-11-25 | 54.22 | 55.70 | 2.45 | 4.60% | 54.04 | 56.39 | 1450760 | 805018 | 2.00% |
| 2025-11-24 | 53.19 | 53.25 | 0.40 | 0.76% | 52.20 | 53.85 | 957030 | 507729 | 1.32% |
| 2025-11-21 | 54.00 | 52.85 | -2.90 | -5.20% | 52.80 | 54.28 | 1499996 | 802060 | 2.06% |
| 2025-11-20 | 58.10 | 55.75 | -1.00 | -1.76% | 55.68 | 58.20 | 959812 | 543603 | 1.32% |
| 2025-11-19 | 57.00 | 56.75 | 0.14 | 0.25% | 56.41 | 57.94 | 935330 | 533093 | 1.29% |
| 2025-11-18 | 56.12 | 56.61 | 0.06 | 0.11% | 55.40 | 57.75 | 1054029 | 597406 | 1.45% |
| 2025-11-17 | 56.49 | 56.55 | 0.04 | 0.07% | 56.12 | 57.44 | 741856 | 420565 | 1.02% |
| 2025-11-14 | 56.66 | 56.51 | -0.87 | -1.52% | 56.10 | 58.23 | 1017544 | 582932 | 1.40% |
| 2025-11-13 | 57.20 | 57.38 | -0.39 | -0.68% | 56.88 | 58.35 | 939953 | 539744 | 1.29% |
| 2025-11-12 | 56.44 | 57.77 | 1.28 | 2.27% | 56.37 | 58.46 | 1357175 | 781541 | 1.87% |
| 2025-11-11 | 58.98 | 56.49 | -1.91 | -3.27% | 56.23 | 59.15 | 1084897 | 618929 | 1.49% |
| 2025-11-10 | 59.50 | 58.40 | -1.50 | -2.50% | 57.21 | 60.20 | 1535276 | 891165 | 2.11% |
| 2025-11-07 | 60.72 | 59.90 | -1.76 | -2.85% | 59.84 | 61.00 | 1053634 | 634631 | 1.45% |
| 2025-11-06 | 60.98 | 61.66 | 0.68 | 1.12% | 59.80 | 61.86 | 1324713 | 807558 | 1.82% |
| 2025-11-05 | 58.60 | 60.98 | 0.44 | 0.73% | 58.36 | 61.46 | 1121729 | 676039 | 1.54% |
| 2025-11-04 | 62.50 | 60.54 | -2.38 | -3.78% | 60.06 | 62.84 | 1289906 | 790110 | 1.78% |
| 2025-11-03 | 62.80 | 62.92 | -0.08 | -0.13% | 60.69 | 62.96 | 1404143 | 869326 | 1.93% |
| 2025-10-31 | 66.20 | 63.00 | -2.04 | -3.14% | 63.00 | 66.88 | 1734152 | 1115867 | 2.39% |
| 2025-10-30 | 67.10 | 65.04 | -2.24 | -3.33% | 63.66 | 67.29 | 1787884 | 1167578 | 2.46% |
| 2025-10-29 | 65.91 | 67.28 | 2.62 | 4.05% | 65.17 | 67.48 | 1800528 | 1198370 | 2.48% |
| 2025-10-28 | 64.70 | 64.66 | -0.74 | -1.13% | 64.00 | 65.80 | 1426328 | 926274 | 1.96% |
| 2025-10-27 | 65.88 | 65.40 | 1.49 | 2.33% | 63.53 | 65.99 | 2339921 | 1519542 | 3.22% |
| 2025-10-24 | 60.89 | 63.91 | 3.77 | 6.27% | 60.66 | 64.15 | 2344458 | 1473675 | 3.23% |
| 2025-10-23 | 59.30 | 60.14 | 0.03 | 0.05% | 58.28 | 60.45 | 1097410 | 652469 | 1.51% |
| 2025-10-22 | 60.10 | 60.11 | -1.04 | -1.70% | 59.53 | 61.15 | 1324250 | 798654 | 1.82% |
| 2025-10-21 | 59.00 | 61.15 | 4.00 | 7.00% | 58.95 | 62.87 | 2929366 | 1782115 | 4.03% |
| 2025-10-20 | 56.86 | 57.15 | 1.66 | 2.99% | 56.44 | 57.85 | 1625196 | 927250 | 2.24% |
| 2025-10-17 | 59.25 | 55.49 | -3.71 | -6.27% | 55.40 | 59.25 | 1792402 | 1016562 | 2.47% |
| 2025-10-16 | 58.04 | 59.20 | 1.00 | 1.72% | 57.73 | 61.60 | 2563255 | 1533403 | 3.53% |
| 2025-10-15 | 55.04 | 58.20 | 3.19 | 5.80% | 53.88 | 58.38 | 2425274 | 1367349 | 3.34% |
| 2025-10-14 | 58.80 | 55.01 | -2.74 | -4.74% | 54.55 | 59.97 | 2485991 | 1424131 | 3.42% |
| 2025-10-13 | 55.12 | 57.75 | -3.05 | -5.02% | 55.12 | 58.37 | 2672903 | 1530647 | 3.68% |
| 2025-10-10 | 64.50 | 60.80 | -4.50 | -6.89% | 60.21 | 64.95 | 2609551 | 1625852 | 3.59% |
| 2025-10-09 | 63.84 | 65.30 | 0.61 | 0.94% | 63.36 | 66.15 | 2616510 | 1704651 | 3.61% |
| 2025-09-30 | 65.40 | 64.69 | -0.11 | -0.17% | 63.76 | 66.38 | 2295290 | 1488445 | 3.17% |
| 2025-09-29 | 64.25 | 64.80 | 0.55 | 0.86% | 62.68 | 65.36 | 2628525 | 1691839 | 3.63% |
| 2025-09-26 | 68.72 | 64.25 | -4.49 | -6.53% | 64.16 | 68.78 | 3320909 | 2196550 | 4.59% |
| 2025-09-25 | 69.80 | 68.74 | -1.46 | -2.08% | 68.20 | 71.58 | 3317716 | 2298886 | 4.58% |
| 2025-09-24 | 64.23 | 70.20 | 4.50 | 6.85% | 63.70 | 72.20 | 4516356 | 2990669 | 6.24% |
| 2025-09-23 | 67.05 | 65.70 | 4.75 | 7.79% | 63.66 | 67.05 | 5541239 | 3635384 | 7.65% |
| 2025-09-22 | 60.95 | 60.95 | 5.54 | 10.00% | 60.13 | 60.95 | 902794 | 550160 | 1.25% |
| 2025-09-19 | 54.31 | 55.41 | 2.30 | 4.33% | 54.03 | 57.91 | 3197040 | 1782756 | 4.42% |
| 2025-09-18 | 51.50 | 53.11 | 1.10 | 2.11% | 51.10 | 54.94 | 3155362 | 1669244 | 4.36% |
| 2025-09-17 | 52.63 | 52.01 | -0.38 | -0.73% | 51.50 | 52.99 | 1949552 | 1019239 | 2.69% |
| 2025-09-16 | 52.66 | 52.39 | -0.35 | -0.66% | 52.15 | 54.20 | 2003490 | 1061098 | 2.77% |
| 2025-09-15 | 52.14 | 52.74 | 0.03 | 0.06% | 52.07 | 54.23 | 2494998 | 1323738 | 3.45% |
| 2025-09-12 | 54.20 | 52.71 | -0.19 | -0.36% | 52.46 | 55.66 | 4258492 | 2309305 | 5.88% |
| 2025-09-11 | 47.20 | 52.90 | 4.81 | 10.00% | 46.51 | 52.90 | 2842144 | 1430645 | 3.93% |
| 2025-09-10 | 46.28 | 48.09 | 0.38 | 0.80% | 45.82 | 48.97 | 2018774 | 954939 | 2.79% |
| 2025-09-09 | 49.78 | 47.71 | -2.04 | -4.10% | 47.48 | 50.75 | 1881293 | 910350 | 2.60% |
| 2025-09-08 | 49.09 | 49.75 | 2.55 | 5.40% | 48.78 | 51.92 | 2891255 | 1455710 | 3.99% |
| 2025-09-05 | 44.36 | 47.20 | 2.81 | 6.33% | 43.70 | 47.20 | 2281915 | 1048929 | 3.15% |
| 2025-09-04 | 43.71 | 44.39 | 1.17 | 2.71% | 43.50 | 45.69 | 2006377 | 894149 | 2.77% |
| 2025-09-03 | 44.01 | 43.22 | -0.58 | -1.32% | 42.99 | 44.43 | 1008899 | 440264 | 1.39% |
| 2025-09-02 | 45.08 | 43.80 | -1.47 | -3.25% | 43.50 | 45.59 | 1480183 | 655733 | 2.04% |
| 2025-09-01 | 46.10 | 45.27 | -0.71 | -1.54% | 44.90 | 46.80 | 1406210 | 640167 | 1.94% |
| 2025-08-29 | 46.09 | 45.98 | -0.12 | -0.26% | 45.17 | 47.36 | 1730294 | 797116 | 2.39% |
| 2025-08-28 | 44.99 | 46.10 | 1.12 | 2.49% | 44.35 | 46.10 | 1653241 | 748480 | 2.28% |
| 2025-08-27 | 45.02 | 44.98 | -0.62 | -1.36% | 44.90 | 47.17 | 2009690 | 927834 | 2.78% |