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 | 52.32 | 52.72 | -0.08 | -0.15% | 52.32 | 53.73 | 10930 | 5797 | 1.73% |
| 2025-12-15 | 51.88 | 52.80 | 0.23 | 0.44% | 51.80 | 53.75 | 14608 | 7754 | 2.31% |
| 2025-12-12 | 52.70 | 52.57 | -0.13 | -0.25% | 52.23 | 53.23 | 10942 | 5767 | 1.73% |
| 2025-12-11 | 53.22 | 52.70 | -0.36 | -0.68% | 52.22 | 53.53 | 9044 | 4776 | 1.43% |
| 2025-12-10 | 52.56 | 53.06 | 0.49 | 0.93% | 51.95 | 53.18 | 9105 | 4790 | 1.44% |
| 2025-12-09 | 52.14 | 52.57 | 0.06 | 0.11% | 51.95 | 52.72 | 8161 | 4272 | 1.29% |
| 2025-12-08 | 50.83 | 52.51 | 1.68 | 3.31% | 50.73 | 53.08 | 12943 | 6751 | 2.05% |
| 2025-12-05 | 50.81 | 50.83 | 0.15 | 0.30% | 50.10 | 51.14 | 6622 | 3356 | 1.05% |
| 2025-12-04 | 50.83 | 50.68 | -0.02 | -0.04% | 49.90 | 51.20 | 6253 | 3157 | 0.99% |
| 2025-12-03 | 51.35 | 50.70 | -0.65 | -1.27% | 50.33 | 52.00 | 7560 | 3858 | 1.20% |
| 2025-12-02 | 52.21 | 51.35 | -0.80 | -1.53% | 50.81 | 52.26 | 9305 | 4772 | 1.47% |
| 2025-12-01 | 52.59 | 52.15 | -0.27 | -0.52% | 51.88 | 53.52 | 15261 | 8017 | 2.41% |
| 2025-11-28 | 51.10 | 52.42 | 1.30 | 2.54% | 50.87 | 52.58 | 15320 | 7937 | 2.42% |
| 2025-11-27 | 52.78 | 51.12 | -0.38 | -0.74% | 50.84 | 53.20 | 20141 | 10486 | 3.19% |
| 2025-11-26 | 50.86 | 51.50 | 0.40 | 0.78% | 50.62 | 51.93 | 11920 | 6122 | 1.89% |
| 2025-11-25 | 50.56 | 51.10 | 1.07 | 2.14% | 49.86 | 51.78 | 17194 | 8772 | 2.72% |
| 2025-11-24 | 48.47 | 50.03 | 1.56 | 3.22% | 48.28 | 51.40 | 25152 | 12593 | 3.98% |
| 2025-11-21 | 48.93 | 48.47 | -0.98 | -1.98% | 47.80 | 50.18 | 17953 | 8793 | 2.84% |
| 2025-11-20 | 49.01 | 49.45 | -0.25 | -0.50% | 49.01 | 50.36 | 11308 | 5616 | 1.79% |
| 2025-11-19 | 50.15 | 49.70 | -0.58 | -1.15% | 49.01 | 50.47 | 13227 | 6582 | 2.09% |
| 2025-11-18 | 50.72 | 50.28 | -0.44 | -0.87% | 49.88 | 50.72 | 11795 | 5932 | 1.87% |
| 2025-11-17 | 49.90 | 50.72 | 0.22 | 0.44% | 49.70 | 51.17 | 12668 | 6380 | 2.00% |
| 2025-11-14 | 51.00 | 50.50 | -0.67 | -1.31% | 49.90 | 51.17 | 13656 | 6877 | 2.16% |
| 2025-11-13 | 51.16 | 51.17 | 0.41 | 0.81% | 50.12 | 51.56 | 22406 | 11351 | 3.54% |
| 2025-11-12 | 50.87 | 50.76 | 0.08 | 0.16% | 49.89 | 51.53 | 16389 | 8310 | 2.59% |
| 2025-11-11 | 51.00 | 50.68 | -0.12 | -0.24% | 49.95 | 51.30 | 10844 | 5475 | 1.72% |
| 2025-11-10 | 51.90 | 50.80 | -1.05 | -2.03% | 50.38 | 51.98 | 13778 | 6999 | 2.18% |
| 2025-11-07 | 52.58 | 51.85 | -1.08 | -2.04% | 51.26 | 52.58 | 13641 | 7069 | 2.16% |
| 2025-11-06 | 51.99 | 52.93 | 1.60 | 3.12% | 50.90 | 53.30 | 19381 | 10107 | 3.07% |
| 2025-11-05 | 52.46 | 51.33 | -1.65 | -3.11% | 50.72 | 53.04 | 23631 | 12212 | 3.74% |
| 2025-11-04 | 55.00 | 52.98 | -2.02 | -3.67% | 52.37 | 55.00 | 22168 | 11811 | 3.51% |
| 2025-11-03 | 56.12 | 55.00 | -1.50 | -2.65% | 54.23 | 56.78 | 22380 | 12348 | 3.54% |
| 2025-10-31 | 56.35 | 56.50 | 0.15 | 0.27% | 55.20 | 57.98 | 23963 | 13506 | 3.79% |
| 2025-10-30 | 56.82 | 56.35 | -1.04 | -1.81% | 56.02 | 58.16 | 26427 | 15044 | 4.18% |
| 2025-10-29 | 54.90 | 57.39 | 2.39 | 4.35% | 54.20 | 57.80 | 36605 | 20557 | 5.79% |
| 2025-10-28 | 55.75 | 55.00 | -1.52 | -2.69% | 54.54 | 56.18 | 27090 | 15003 | 4.29% |
| 2025-10-27 | 54.00 | 56.52 | 3.41 | 6.42% | 53.01 | 57.18 | 51510 | 28480 | 8.15% |
| 2025-10-24 | 52.00 | 53.11 | 1.63 | 3.17% | 51.24 | 53.39 | 31895 | 16694 | 5.05% |
| 2025-10-23 | 51.00 | 51.48 | 0.71 | 1.40% | 49.47 | 51.80 | 19864 | 10039 | 3.14% |
| 2025-10-22 | 50.78 | 50.77 | -0.01 | -0.02% | 49.80 | 52.33 | 18389 | 9394 | 2.91% |
| 2025-10-21 | 50.65 | 50.78 | 0.53 | 1.05% | 49.32 | 51.92 | 23077 | 11692 | 3.65% |
| 2025-10-20 | 50.48 | 50.25 | 0.70 | 1.41% | 49.77 | 51.49 | 28071 | 14232 | 4.44% |
| 2025-10-17 | 52.78 | 49.55 | -3.76 | -7.05% | 49.50 | 52.88 | 33192 | 16861 | 5.25% |
| 2025-10-16 | 54.49 | 53.31 | -1.11 | -2.04% | 52.64 | 55.20 | 43568 | 23430 | 6.89% |
| 2025-10-15 | 54.30 | 54.42 | -2.11 | -3.73% | 52.57 | 55.23 | 58200 | 31306 | 9.21% |
| 2025-10-14 | 56.50 | 56.53 | 0.53 | 0.95% | 54.04 | 58.98 | 48422 | 27199 | 7.66% |
| 2025-10-13 | 51.00 | 56.00 | 2.63 | 4.93% | 50.38 | 56.40 | 51090 | 27658 | 8.08% |
| 2025-10-10 | 55.51 | 53.37 | -2.14 | -3.86% | 52.52 | 55.90 | 46163 | 24764 | 7.30% |
| 2025-10-09 | 59.21 | 55.51 | -1.19 | -2.10% | 54.88 | 59.21 | 56147 | 31493 | 8.88% |
| 2025-09-30 | 53.39 | 56.70 | 3.52 | 6.62% | 53.18 | 58.00 | 69171 | 38510 | 10.94% |
| 2025-09-29 | 52.87 | 53.18 | -2.14 | -3.87% | 52.87 | 54.93 | 67506 | 36187 | 10.68% |
| 2025-09-26 | 61.72 | 55.32 | -2.18 | -3.79% | 55.30 | 62.50 | 101769 | 59207 | 16.10% |
| 2025-09-25 | 55.33 | 57.50 | 2.17 | 3.92% | 54.40 | 60.98 | 101530 | 58659 | 16.06% |
| 2025-09-24 | 57.00 | 55.33 | -1.55 | -2.73% | 54.85 | 58.14 | 61196 | 34302 | 9.68% |
| 2025-09-23 | 59.95 | 56.88 | 0.47 | 0.83% | 53.62 | 59.99 | 106582 | 59721 | 16.86% |
| 2025-09-22 | 47.01 | 56.41 | 9.40 | 20.00% | 47.01 | 56.41 | 94109 | 48639 | 14.89% |
| 2025-09-19 | 46.68 | 47.01 | -0.09 | -0.19% | 46.08 | 47.87 | 32695 | 15308 | 5.17% |
| 2025-09-18 | 48.02 | 47.10 | -1.50 | -3.09% | 46.64 | 49.38 | 47218 | 22551 | 7.47% |
| 2025-09-17 | 47.07 | 48.60 | 1.60 | 3.40% | 47.07 | 50.00 | 60300 | 29424 | 9.54% |
| 2025-09-16 | 48.84 | 47.00 | -0.27 | -0.57% | 46.41 | 49.67 | 77194 | 36955 | 12.21% |
| 2025-09-15 | 43.60 | 47.27 | 4.08 | 9.45% | 43.32 | 48.18 | 107001 | 49731 | 16.93% |
| 2025-09-12 | 42.92 | 43.19 | 0.59 | 1.38% | 42.11 | 44.22 | 46923 | 20371 | 7.42% |
| 2025-09-11 | 39.59 | 42.60 | 2.80 | 7.04% | 39.10 | 43.28 | 61535 | 25814 | 9.74% |
| 2025-09-10 | 39.18 | 39.80 | 0.25 | 0.63% | 39.07 | 40.05 | 20273 | 8027 | 3.21% |
| 2025-09-09 | 41.41 | 39.55 | -1.58 | -3.84% | 39.10 | 41.43 | 25745 | 10281 | 4.07% |
| 2025-09-08 | 40.94 | 41.13 | 0.20 | 0.49% | 40.28 | 41.86 | 20604 | 8441 | 3.26% |