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 | 56.21 | 55.75 | -0.69 | -1.22% | 55.10 | 56.52 | 116497 | 64812 | 2.30% |
| 2025-12-15 | 57.74 | 56.44 | -0.96 | -1.67% | 56.30 | 57.79 | 98222 | 55939 | 1.94% |
| 2025-12-12 | 58.13 | 57.40 | -0.32 | -0.55% | 56.51 | 58.32 | 149929 | 85859 | 2.96% |
| 2025-12-11 | 58.76 | 57.72 | -0.92 | -1.57% | 57.70 | 59.50 | 108325 | 63401 | 2.14% |
| 2025-12-10 | 58.51 | 58.64 | -0.16 | -0.27% | 57.50 | 59.38 | 89970 | 52562 | 1.78% |
| 2025-12-09 | 59.07 | 58.80 | -0.27 | -0.46% | 58.25 | 59.53 | 94398 | 55541 | 1.87% |
| 2025-12-08 | 57.96 | 59.07 | 1.25 | 2.16% | 57.86 | 59.65 | 124432 | 73310 | 2.46% |
| 2025-12-05 | 57.80 | 57.82 | 0.02 | 0.03% | 57.00 | 58.21 | 86630 | 49974 | 1.71% |
| 2025-12-04 | 57.71 | 57.80 | -0.04 | -0.07% | 57.08 | 58.27 | 63982 | 36921 | 1.26% |
| 2025-12-03 | 58.74 | 57.84 | -0.48 | -0.82% | 57.53 | 59.20 | 75098 | 43651 | 1.48% |
| 2025-12-02 | 59.08 | 58.32 | -0.84 | -1.42% | 58.10 | 59.13 | 82640 | 48325 | 1.63% |
| 2025-12-01 | 59.45 | 59.16 | -0.22 | -0.37% | 58.85 | 60.35 | 121175 | 71881 | 2.39% |
| 2025-11-28 | 59.03 | 59.38 | 0.64 | 1.09% | 58.60 | 60.22 | 106391 | 63160 | 2.10% |
| 2025-11-27 | 57.62 | 58.74 | 0.85 | 1.47% | 57.62 | 60.72 | 156256 | 92869 | 3.09% |
| 2025-11-26 | 59.00 | 57.89 | -0.34 | -0.58% | 57.89 | 59.00 | 121260 | 70707 | 2.40% |
| 2025-11-25 | 58.18 | 58.23 | 0.50 | 0.87% | 57.50 | 58.89 | 135412 | 78863 | 2.68% |
| 2025-11-24 | 58.08 | 57.73 | 0.62 | 1.09% | 57.22 | 58.42 | 139932 | 80814 | 2.77% |
| 2025-11-21 | 60.49 | 57.11 | -4.70 | -7.60% | 57.01 | 60.99 | 248240 | 145311 | 4.91% |
| 2025-11-20 | 63.61 | 61.81 | -1.70 | -2.68% | 61.70 | 64.78 | 169147 | 106351 | 3.34% |
| 2025-11-19 | 64.00 | 63.51 | -0.49 | -0.77% | 63.26 | 65.45 | 142786 | 91646 | 2.82% |
| 2025-11-18 | 67.40 | 64.00 | -3.42 | -5.07% | 63.26 | 67.48 | 234646 | 151702 | 4.64% |
| 2025-11-17 | 65.92 | 67.42 | 1.34 | 2.03% | 65.92 | 68.15 | 198647 | 133662 | 3.93% |
| 2025-11-14 | 66.66 | 66.08 | -1.90 | -2.79% | 65.91 | 67.80 | 180252 | 119838 | 3.56% |
| 2025-11-13 | 64.42 | 67.98 | 3.94 | 6.15% | 64.28 | 69.96 | 319109 | 215582 | 6.31% |
| 2025-11-12 | 64.50 | 64.04 | -1.28 | -1.96% | 62.91 | 65.78 | 160301 | 102857 | 3.17% |
| 2025-11-11 | 66.00 | 65.32 | -0.51 | -0.77% | 65.20 | 67.09 | 180180 | 119047 | 3.56% |
| 2025-11-10 | 70.50 | 65.83 | -4.15 | -5.93% | 64.60 | 71.18 | 336761 | 227290 | 6.66% |
| 2025-11-07 | 67.44 | 69.98 | 1.82 | 2.67% | 66.76 | 70.97 | 282688 | 195825 | 5.59% |
| 2025-11-06 | 65.47 | 68.16 | 2.92 | 4.48% | 65.47 | 68.59 | 247909 | 166903 | 4.90% |
| 2025-11-05 | 62.80 | 65.24 | 0.74 | 1.15% | 62.18 | 66.45 | 198464 | 128315 | 3.92% |
| 2025-11-04 | 65.80 | 64.50 | -2.00 | -3.01% | 63.97 | 66.55 | 183232 | 119047 | 3.62% |
| 2025-11-03 | 68.00 | 66.50 | -2.68 | -3.87% | 63.66 | 68.59 | 347140 | 227422 | 6.86% |
| 2025-10-31 | 69.82 | 69.18 | -0.82 | -1.17% | 69.00 | 73.47 | 383316 | 272585 | 7.58% |
| 2025-10-30 | 72.03 | 70.00 | -1.82 | -2.53% | 69.75 | 73.90 | 387791 | 278244 | 7.66% |
| 2025-10-29 | 68.13 | 71.82 | 3.02 | 4.39% | 68.01 | 71.83 | 351230 | 247107 | 6.94% |
| 2025-10-28 | 67.80 | 68.80 | 0.72 | 1.06% | 66.58 | 69.96 | 330780 | 226474 | 6.54% |
| 2025-10-27 | 69.00 | 68.08 | 0.01 | 0.01% | 66.80 | 69.76 | 343471 | 234434 | 6.79% |
| 2025-10-24 | 66.50 | 68.07 | 2.10 | 3.18% | 65.68 | 68.20 | 285653 | 190978 | 5.65% |
| 2025-10-23 | 64.28 | 65.97 | 1.69 | 2.63% | 63.20 | 66.18 | 229011 | 148106 | 4.53% |
| 2025-10-22 | 65.86 | 64.28 | -2.34 | -3.51% | 63.66 | 66.27 | 245854 | 158942 | 4.86% |
| 2025-10-21 | 67.80 | 66.62 | -0.71 | -1.05% | 66.40 | 68.38 | 278948 | 187594 | 5.51% |
| 2025-10-20 | 67.50 | 67.33 | 1.50 | 2.28% | 65.96 | 68.88 | 322697 | 217832 | 6.38% |
| 2025-10-17 | 67.33 | 65.83 | -1.01 | -1.51% | 65.31 | 68.44 | 330966 | 220471 | 6.54% |
| 2025-10-16 | 64.15 | 66.84 | 2.79 | 4.36% | 64.06 | 70.98 | 412989 | 275607 | 8.16% |
| 2025-10-15 | 63.50 | 64.05 | 0.55 | 0.87% | 62.52 | 64.50 | 230315 | 146524 | 4.55% |
| 2025-10-14 | 69.20 | 63.50 | -4.42 | -6.51% | 62.96 | 69.49 | 375386 | 246154 | 7.42% |
| 2025-10-13 | 62.00 | 67.92 | 1.69 | 2.55% | 62.00 | 68.58 | 381472 | 253592 | 7.54% |
| 2025-10-10 | 71.72 | 66.23 | -5.48 | -7.64% | 65.83 | 72.87 | 486317 | 329176 | 9.61% |
| 2025-10-09 | 69.61 | 71.71 | 5.32 | 8.01% | 68.82 | 76.11 | 505939 | 367936 | 10.00% |
| 2025-09-30 | 63.34 | 66.39 | 3.06 | 4.83% | 63.01 | 67.30 | 373594 | 244882 | 7.38% |
| 2025-09-29 | 62.48 | 63.33 | 2.32 | 3.80% | 62.46 | 64.88 | 430381 | 273847 | 8.51% |
| 2025-09-26 | 62.51 | 61.01 | -2.80 | -4.39% | 60.88 | 63.96 | 419664 | 261647 | 8.29% |
| 2025-09-25 | 60.50 | 63.81 | 3.56 | 5.91% | 60.43 | 66.66 | 681902 | 437993 | 13.48% |
| 2025-09-24 | 58.00 | 60.25 | 1.27 | 2.15% | 57.35 | 61.87 | 525999 | 312694 | 10.40% |
| 2025-09-23 | 57.00 | 58.98 | 1.53 | 2.66% | 56.20 | 59.14 | 560466 | 325116 | 11.08% |
| 2025-09-22 | 56.99 | 57.45 | 2.59 | 4.72% | 56.20 | 59.80 | 471464 | 271614 | 9.32% |
| 2025-09-19 | 55.28 | 54.86 | -0.41 | -0.74% | 54.70 | 56.85 | 345400 | 192189 | 6.83% |
| 2025-09-18 | 55.68 | 55.27 | -0.82 | -1.46% | 54.42 | 57.49 | 498643 | 279841 | 9.86% |
| 2025-09-17 | 55.31 | 56.09 | 0.97 | 1.76% | 53.91 | 56.20 | 418320 | 231282 | 8.27% |
| 2025-09-16 | 54.87 | 55.12 | 0.23 | 0.42% | 53.17 | 55.30 | 452697 | 245649 | 8.95% |
| 2025-09-15 | 55.16 | 54.89 | -0.36 | -0.65% | 54.83 | 57.60 | 535859 | 300442 | 10.59% |
| 2025-09-12 | 55.87 | 55.25 | -0.34 | -0.61% | 54.32 | 56.66 | 524759 | 291308 | 10.37% |
| 2025-09-11 | 53.98 | 55.59 | 1.83 | 3.40% | 53.78 | 56.01 | 558428 | 307683 | 11.04% |
| 2025-09-10 | 53.60 | 53.76 | -1.61 | -2.91% | 52.54 | 54.76 | 550868 | 294183 | 10.89% |
| 2025-09-09 | 54.47 | 55.37 | 0.47 | 0.86% | 53.96 | 56.90 | 617921 | 342974 | 12.21% |
| 2025-09-08 | 55.95 | 54.90 | 1.07 | 1.99% | 52.03 | 57.98 | 881255 | 480813 | 17.42% |