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 | 60.47 | 62.77 | 2.12 | 3.50% | 60.13 | 63.65 | 85318 | 53082 | 6.58% |
| 2025-12-15 | 60.00 | 60.65 | 0.24 | 0.40% | 60.00 | 62.50 | 48744 | 29854 | 3.76% |
| 2025-12-12 | 60.02 | 60.41 | 0.10 | 0.17% | 58.61 | 61.16 | 48229 | 28834 | 3.72% |
| 2025-12-11 | 61.75 | 60.31 | -1.22 | -1.98% | 60.23 | 62.88 | 41902 | 25681 | 3.23% |
| 2025-12-10 | 61.41 | 61.53 | 0.13 | 0.21% | 60.08 | 62.19 | 57583 | 35139 | 4.44% |
| 2025-12-09 | 56.00 | 61.40 | 4.90 | 8.67% | 55.68 | 64.56 | 109117 | 66119 | 8.42% |
| 2025-12-08 | 54.86 | 56.50 | 1.70 | 3.10% | 54.42 | 56.95 | 42618 | 23888 | 3.29% |
| 2025-12-05 | 56.72 | 54.80 | -1.89 | -3.33% | 54.42 | 56.96 | 52244 | 28827 | 4.03% |
| 2025-12-04 | 53.37 | 56.69 | 3.51 | 6.60% | 52.63 | 57.80 | 97214 | 54381 | 7.50% |
| 2025-12-03 | 53.73 | 53.18 | -0.19 | -0.36% | 52.10 | 53.81 | 30325 | 16059 | 2.34% |
| 2025-12-02 | 55.00 | 53.37 | -1.63 | -2.96% | 53.12 | 55.04 | 34923 | 18769 | 2.69% |
| 2025-12-01 | 56.37 | 55.00 | -1.10 | -1.96% | 53.90 | 57.56 | 50948 | 28113 | 3.93% |
| 2025-11-28 | 55.69 | 56.10 | 0.17 | 0.30% | 55.40 | 56.65 | 32855 | 18406 | 2.53% |
| 2025-11-27 | 55.80 | 55.93 | 0.31 | 0.56% | 55.50 | 56.95 | 42779 | 24089 | 3.30% |
| 2025-11-26 | 56.04 | 55.62 | -0.72 | -1.28% | 55.38 | 56.72 | 32418 | 18103 | 2.50% |
| 2025-11-25 | 56.00 | 56.34 | 1.92 | 3.53% | 56.00 | 57.62 | 48497 | 27510 | 3.74% |
| 2025-11-24 | 55.12 | 54.42 | 0.92 | 1.72% | 54.01 | 57.36 | 66679 | 37081 | 5.14% |
| 2025-11-21 | 55.45 | 53.50 | -3.86 | -6.73% | 52.73 | 56.13 | 71586 | 38540 | 5.52% |
| 2025-11-20 | 61.03 | 57.36 | -3.66 | -6.00% | 57.05 | 62.40 | 61080 | 35912 | 4.71% |
| 2025-11-19 | 63.00 | 61.02 | -1.91 | -3.04% | 60.01 | 64.31 | 56719 | 34787 | 4.37% |
| 2025-11-18 | 67.10 | 62.93 | -4.32 | -6.42% | 62.50 | 67.50 | 73051 | 46937 | 5.63% |
| 2025-11-17 | 67.45 | 67.25 | 0.05 | 0.07% | 65.70 | 68.50 | 51527 | 34520 | 3.97% |
| 2025-11-14 | 68.55 | 67.20 | -3.30 | -4.68% | 67.13 | 70.40 | 78417 | 53994 | 6.05% |
| 2025-11-13 | 68.08 | 70.50 | 3.29 | 4.90% | 66.70 | 71.65 | 126414 | 88759 | 9.75% |
| 2025-11-12 | 66.66 | 67.21 | -0.50 | -0.74% | 65.50 | 69.50 | 98718 | 66527 | 7.61% |
| 2025-11-11 | 66.90 | 67.71 | 0.86 | 1.29% | 66.00 | 70.99 | 131612 | 90135 | 10.15% |
| 2025-11-10 | 63.01 | 66.85 | 6.60 | 10.95% | 63.01 | 70.23 | 157999 | 104156 | 12.19% |
| 2025-11-07 | 60.50 | 60.25 | -0.31 | -0.51% | 58.88 | 61.30 | 50197 | 30195 | 3.87% |
| 2025-11-06 | 61.64 | 60.56 | -0.49 | -0.80% | 60.40 | 63.39 | 44824 | 27462 | 3.46% |
| 2025-11-05 | 59.97 | 61.05 | -0.16 | -0.26% | 59.50 | 62.22 | 46518 | 28394 | 3.69% |
| 2025-11-04 | 64.00 | 61.21 | -3.01 | -4.69% | 60.80 | 64.39 | 43475 | 26944 | 3.45% |
| 2025-11-03 | 61.54 | 64.22 | 2.37 | 3.83% | 60.02 | 64.48 | 73431 | 45926 | 5.82% |
| 2025-10-31 | 63.55 | 61.85 | -1.96 | -3.07% | 61.85 | 65.50 | 73049 | 46160 | 5.79% |
| 2025-10-30 | 64.66 | 63.81 | -0.26 | -0.41% | 63.28 | 66.10 | 58692 | 37763 | 4.65% |
| 2025-10-29 | 60.31 | 64.07 | 0.62 | 0.98% | 60.04 | 65.34 | 79699 | 50871 | 6.32% |
| 2025-10-28 | 65.00 | 63.45 | -3.46 | -5.17% | 62.80 | 65.59 | 88396 | 56679 | 7.01% |
| 2025-10-27 | 66.15 | 66.91 | 2.76 | 4.30% | 64.66 | 67.71 | 132639 | 87688 | 10.52% |
| 2025-10-24 | 65.00 | 64.15 | 0.95 | 1.50% | 63.33 | 66.00 | 106240 | 68705 | 8.42% |
| 2025-10-23 | 64.50 | 63.20 | -1.67 | -2.57% | 60.76 | 65.82 | 91464 | 57389 | 7.25% |
| 2025-10-22 | 62.54 | 64.87 | 1.46 | 2.30% | 62.54 | 67.55 | 111610 | 73280 | 8.85% |
| 2025-10-21 | 62.14 | 63.41 | 1.99 | 3.24% | 61.50 | 64.85 | 79431 | 50606 | 6.30% |
| 2025-10-20 | 63.01 | 61.42 | -0.48 | -0.78% | 60.66 | 63.69 | 73775 | 45507 | 5.85% |
| 2025-10-17 | 64.61 | 61.90 | -2.63 | -4.08% | 60.03 | 65.60 | 114616 | 70701 | 9.09% |
| 2025-10-16 | 64.42 | 64.53 | 0.11 | 0.17% | 62.97 | 68.00 | 124881 | 81727 | 9.90% |
| 2025-10-15 | 66.97 | 64.42 | -3.22 | -4.76% | 57.70 | 66.97 | 165267 | 102129 | 13.10% |
| 2025-10-14 | 72.84 | 67.64 | -4.06 | -5.66% | 67.41 | 73.88 | 90807 | 63825 | 7.20% |
| 2025-10-13 | 65.63 | 71.70 | 2.15 | 3.09% | 64.93 | 72.02 | 90916 | 62684 | 7.21% |
| 2025-10-10 | 73.75 | 69.55 | -5.06 | -6.78% | 68.18 | 73.80 | 114367 | 80353 | 9.07% |
| 2025-10-09 | 70.00 | 74.61 | 5.37 | 7.76% | 67.46 | 75.00 | 128022 | 91725 | 10.15% |
| 2025-09-30 | 66.17 | 69.24 | 3.58 | 5.45% | 65.76 | 69.90 | 102595 | 69792 | 8.13% |
| 2025-09-29 | 63.72 | 65.66 | 1.94 | 3.04% | 62.50 | 65.98 | 90426 | 58298 | 7.17% |
| 2025-09-26 | 62.42 | 63.72 | 0.45 | 0.71% | 62.42 | 67.69 | 110718 | 72511 | 8.78% |
| 2025-09-25 | 62.00 | 63.27 | 2.44 | 4.01% | 61.13 | 63.66 | 94407 | 59070 | 7.49% |
| 2025-09-24 | 61.44 | 60.83 | 0.83 | 1.38% | 59.75 | 62.18 | 89909 | 54889 | 7.13% |
| 2025-09-23 | 59.10 | 60.00 | 0.76 | 1.28% | 58.25 | 61.45 | 73557 | 43960 | 5.83% |
| 2025-09-22 | 59.77 | 59.24 | -0.53 | -0.89% | 58.00 | 60.23 | 75041 | 44222 | 5.95% |
| 2025-09-19 | 57.48 | 59.77 | 2.59 | 4.53% | 57.48 | 60.44 | 105936 | 63016 | 8.40% |
| 2025-09-18 | 57.10 | 57.18 | -0.07 | -0.12% | 56.36 | 59.59 | 84951 | 49348 | 6.74% |
| 2025-09-17 | 57.51 | 57.25 | -0.05 | -0.09% | 56.46 | 58.30 | 54492 | 31322 | 4.32% |
| 2025-09-16 | 56.51 | 57.30 | 0.77 | 1.36% | 55.93 | 57.36 | 54601 | 30961 | 4.33% |
| 2025-09-15 | 57.01 | 56.53 | -0.05 | -0.09% | 55.99 | 60.66 | 122234 | 70857 | 9.69% |
| 2025-09-12 | 55.22 | 56.58 | 1.40 | 2.54% | 54.25 | 57.57 | 85538 | 47869 | 6.78% |
| 2025-09-11 | 54.50 | 55.18 | 0.58 | 1.06% | 52.00 | 55.60 | 77808 | 42344 | 6.17% |
| 2025-09-10 | 53.45 | 54.60 | 1.22 | 2.29% | 53.00 | 55.88 | 106862 | 58459 | 8.47% |
| 2025-09-09 | 53.43 | 53.38 | -0.52 | -0.96% | 52.93 | 55.65 | 106330 | 57747 | 8.43% |
| 2025-09-08 | 54.09 | 53.90 | 0.42 | 0.79% | 51.80 | 54.10 | 91234 | 48388 | 7.23% |