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 | 55.40 | 55.65 | 0.66 | 1.20% | 54.00 | 55.98 | 29452 | 16222 | 2.24% |
| 2025-12-15 | 54.71 | 54.99 | 0.20 | 0.37% | 54.36 | 56.00 | 23582 | 13038 | 1.80% |
| 2025-12-12 | 56.33 | 54.79 | -1.32 | -2.35% | 54.20 | 56.33 | 26132 | 14333 | 1.99% |
| 2025-12-11 | 56.60 | 56.11 | -0.71 | -1.25% | 56.00 | 57.88 | 21085 | 11972 | 1.61% |
| 2025-12-10 | 56.52 | 56.82 | -0.17 | -0.30% | 55.66 | 57.05 | 32447 | 18295 | 2.47% |
| 2025-12-09 | 55.24 | 56.99 | 1.90 | 3.45% | 54.81 | 57.85 | 37519 | 21267 | 2.86% |
| 2025-12-08 | 54.02 | 55.09 | 1.37 | 2.55% | 54.02 | 55.60 | 25624 | 14081 | 1.95% |
| 2025-12-05 | 52.99 | 53.72 | 0.32 | 0.60% | 52.61 | 53.88 | 17758 | 9478 | 1.35% |
| 2025-12-04 | 54.74 | 53.40 | -0.72 | -1.33% | 53.25 | 54.80 | 21820 | 11764 | 1.66% |
| 2025-12-03 | 54.17 | 54.12 | 0.02 | 0.04% | 53.60 | 55.16 | 31042 | 16822 | 2.37% |
| 2025-12-02 | 56.04 | 54.10 | -2.45 | -4.33% | 53.70 | 56.48 | 43849 | 23990 | 3.34% |
| 2025-12-01 | 59.53 | 56.55 | -2.69 | -4.54% | 56.08 | 59.99 | 60594 | 34752 | 4.62% |
| 2025-11-28 | 60.89 | 59.24 | -1.65 | -2.71% | 58.50 | 63.92 | 78613 | 47846 | 5.99% |
| 2025-11-27 | 57.62 | 60.89 | 3.21 | 5.57% | 57.62 | 62.50 | 79961 | 48465 | 6.09% |
| 2025-11-26 | 57.79 | 57.68 | 0.47 | 0.82% | 56.64 | 58.87 | 41866 | 24303 | 3.19% |
| 2025-11-25 | 54.85 | 57.21 | 3.02 | 5.57% | 54.80 | 57.50 | 43675 | 24746 | 3.33% |
| 2025-11-24 | 53.00 | 54.19 | 1.74 | 3.32% | 52.95 | 55.26 | 37326 | 20191 | 2.84% |
| 2025-11-21 | 55.15 | 52.45 | -3.32 | -5.95% | 51.69 | 55.75 | 38061 | 20288 | 2.90% |
| 2025-11-20 | 57.17 | 55.77 | -0.88 | -1.55% | 55.56 | 58.98 | 44015 | 25209 | 3.35% |
| 2025-11-19 | 57.18 | 56.65 | 0.64 | 1.14% | 55.20 | 57.18 | 28302 | 15948 | 2.16% |
| 2025-11-18 | 56.98 | 56.01 | -0.11 | -0.20% | 54.70 | 57.38 | 26523 | 14898 | 2.02% |
| 2025-11-17 | 56.60 | 56.12 | -0.48 | -0.85% | 54.81 | 57.48 | 31341 | 17490 | 2.39% |
| 2025-11-14 | 55.96 | 56.60 | 0.63 | 1.13% | 55.30 | 57.56 | 28774 | 16283 | 2.19% |
| 2025-11-13 | 53.69 | 55.97 | 2.27 | 4.23% | 53.43 | 56.39 | 41143 | 22874 | 3.14% |
| 2025-11-12 | 54.07 | 53.70 | -0.35 | -0.65% | 52.43 | 54.47 | 47419 | 25287 | 3.61% |
| 2025-11-11 | 55.72 | 54.05 | -1.67 | -3.00% | 53.62 | 56.38 | 27187 | 14914 | 2.07% |
| 2025-11-10 | 55.10 | 55.72 | 0.53 | 0.96% | 55.01 | 57.74 | 34746 | 19618 | 2.65% |
| 2025-11-07 | 55.19 | 55.19 | -0.03 | -0.05% | 54.24 | 55.62 | 21123 | 11627 | 1.61% |
| 2025-11-06 | 55.80 | 55.22 | -0.63 | -1.13% | 54.60 | 56.39 | 22544 | 12444 | 1.72% |
| 2025-11-05 | 56.11 | 55.85 | -0.94 | -1.66% | 55.16 | 56.99 | 27313 | 15313 | 2.08% |
| 2025-11-04 | 55.35 | 56.79 | 1.46 | 2.64% | 55.11 | 57.60 | 37775 | 21156 | 2.88% |
| 2025-11-03 | 56.00 | 55.33 | 0.03 | 0.05% | 53.87 | 56.00 | 33098 | 18116 | 2.52% |
| 2025-10-31 | 55.20 | 55.30 | 0.02 | 0.04% | 54.00 | 56.71 | 42836 | 23740 | 3.26% |
| 2025-10-30 | 59.35 | 55.28 | -3.99 | -6.73% | 53.23 | 59.39 | 68842 | 38437 | 5.25% |
| 2025-10-29 | 57.27 | 59.27 | 1.89 | 3.29% | 56.80 | 59.35 | 44032 | 25464 | 3.36% |
| 2025-10-28 | 59.18 | 57.38 | -1.71 | -2.89% | 57.00 | 60.18 | 53996 | 31552 | 4.11% |
| 2025-10-27 | 55.41 | 59.09 | 3.69 | 6.66% | 55.41 | 59.25 | 64231 | 37394 | 4.89% |
| 2025-10-24 | 55.10 | 55.40 | 0.37 | 0.67% | 54.73 | 56.43 | 39612 | 21926 | 3.02% |
| 2025-10-23 | 54.28 | 55.03 | 0.51 | 0.94% | 52.50 | 55.15 | 46055 | 24865 | 3.51% |
| 2025-10-22 | 53.10 | 54.52 | 1.47 | 2.77% | 53.10 | 55.77 | 66131 | 36102 | 5.04% |
| 2025-10-21 | 52.60 | 53.05 | 0.69 | 1.32% | 51.39 | 53.28 | 51415 | 26905 | 3.92% |
| 2025-10-20 | 53.20 | 52.36 | -0.54 | -1.02% | 50.80 | 53.60 | 70673 | 36787 | 5.39% |
| 2025-10-17 | 57.00 | 52.90 | -4.23 | -7.40% | 52.58 | 57.42 | 84742 | 46228 | 6.46% |
| 2025-10-16 | 58.66 | 57.13 | -1.42 | -2.43% | 55.68 | 58.66 | 63522 | 36352 | 4.84% |
| 2025-10-15 | 58.93 | 58.55 | -0.11 | -0.19% | 55.72 | 60.27 | 78994 | 45893 | 6.02% |
| 2025-10-14 | 54.67 | 58.66 | 3.73 | 6.79% | 54.38 | 59.00 | 88607 | 50736 | 6.75% |
| 2025-10-13 | 50.00 | 54.93 | 1.46 | 2.73% | 50.00 | 55.54 | 76782 | 41070 | 5.85% |
| 2025-10-10 | 51.39 | 53.47 | 2.07 | 4.03% | 50.68 | 54.30 | 81235 | 42910 | 6.19% |
| 2025-10-09 | 46.62 | 51.40 | 4.60 | 9.83% | 46.10 | 51.46 | 89061 | 44295 | 6.79% |
| 2025-09-30 | 45.28 | 46.80 | 1.57 | 3.47% | 45.28 | 46.96 | 44527 | 20579 | 3.39% |
| 2025-09-29 | 44.00 | 45.23 | 0.80 | 1.80% | 43.78 | 45.28 | 48433 | 21565 | 3.69% |
| 2025-09-26 | 44.35 | 44.43 | 0.08 | 0.18% | 43.50 | 46.13 | 64483 | 28799 | 4.91% |
| 2025-09-25 | 42.88 | 44.35 | 1.41 | 3.28% | 42.43 | 45.45 | 63487 | 28053 | 4.84% |
| 2025-09-24 | 44.28 | 42.94 | -0.26 | -0.60% | 42.32 | 44.84 | 48990 | 20976 | 3.73% |
| 2025-09-23 | 42.36 | 43.20 | 0.84 | 1.98% | 41.17 | 43.31 | 57786 | 24452 | 4.40% |
| 2025-09-22 | 41.00 | 42.36 | 1.07 | 2.59% | 40.70 | 42.95 | 55510 | 23198 | 4.23% |
| 2025-09-19 | 40.30 | 41.29 | 0.99 | 2.46% | 40.03 | 41.82 | 43423 | 17810 | 3.31% |
| 2025-09-18 | 40.98 | 40.30 | -0.68 | -1.66% | 40.01 | 43.30 | 67422 | 28091 | 5.14% |
| 2025-09-17 | 41.00 | 40.98 | 0.36 | 0.89% | 39.58 | 41.14 | 57177 | 23142 | 4.36% |
| 2025-09-16 | 41.44 | 40.62 | -0.77 | -1.86% | 40.18 | 41.67 | 56036 | 22771 | 4.27% |
| 2025-09-15 | 39.93 | 41.39 | 1.46 | 3.66% | 39.70 | 41.96 | 78645 | 32240 | 5.99% |
| 2025-09-12 | 40.38 | 39.93 | -0.16 | -0.40% | 38.98 | 40.50 | 57176 | 22644 | 4.36% |
| 2025-09-11 | 38.85 | 40.09 | 1.39 | 3.59% | 38.51 | 41.77 | 84480 | 33918 | 6.44% |
| 2025-09-10 | 37.54 | 38.70 | 1.20 | 3.20% | 37.54 | 38.94 | 55237 | 21160 | 4.21% |
| 2025-09-09 | 39.00 | 37.50 | -1.40 | -3.60% | 37.25 | 39.29 | 39255 | 14873 | 2.99% |
| 2025-09-08 | 38.88 | 38.90 | 0.01 | 0.03% | 38.71 | 40.24 | 45460 | 17865 | 3.46% |