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 | 52.31 | 51.16 | -1.42 | -2.70% | 50.64 | 52.89 | 64895 | 33317 | 2.54% |
| 2025-12-15 | 54.87 | 52.58 | -2.88 | -5.19% | 52.50 | 54.90 | 84695 | 45091 | 3.31% |
| 2025-12-12 | 54.20 | 55.46 | 1.28 | 2.36% | 53.40 | 56.48 | 91513 | 50562 | 3.58% |
| 2025-12-11 | 56.56 | 54.18 | -2.80 | -4.91% | 54.18 | 56.60 | 104446 | 57780 | 4.08% |
| 2025-12-10 | 55.00 | 56.98 | 1.11 | 1.99% | 54.63 | 57.60 | 119689 | 67062 | 4.68% |
| 2025-12-09 | 57.20 | 55.87 | -2.10 | -3.62% | 55.61 | 59.16 | 152892 | 87431 | 5.98% |
| 2025-12-08 | 55.00 | 57.97 | 2.09 | 3.74% | 54.72 | 58.85 | 192314 | 110116 | 7.52% |
| 2025-12-05 | 53.00 | 55.88 | 1.60 | 2.95% | 51.65 | 56.16 | 164757 | 90121 | 6.44% |
| 2025-12-04 | 53.38 | 54.28 | -1.89 | -3.36% | 52.90 | 55.97 | 170864 | 92648 | 6.68% |
| 2025-12-03 | 52.02 | 56.17 | 2.70 | 5.05% | 52.02 | 60.98 | 274634 | 156324 | 10.73% |
| 2025-12-02 | 52.00 | 53.47 | 2.86 | 5.65% | 51.00 | 54.58 | 154459 | 81165 | 6.04% |
| 2025-12-01 | 50.20 | 50.61 | 0.32 | 0.64% | 49.60 | 50.71 | 48305 | 24203 | 1.89% |
| 2025-11-28 | 50.00 | 50.29 | -0.06 | -0.12% | 49.44 | 50.63 | 57324 | 28669 | 2.24% |
| 2025-11-27 | 48.65 | 50.35 | 1.17 | 2.38% | 48.62 | 51.97 | 99301 | 50252 | 3.88% |
| 2025-11-26 | 48.46 | 49.18 | 0.41 | 0.84% | 48.20 | 49.99 | 54690 | 27010 | 2.14% |
| 2025-11-25 | 47.95 | 48.77 | 1.12 | 2.35% | 47.95 | 49.86 | 53202 | 26131 | 2.08% |
| 2025-11-24 | 47.37 | 47.65 | 0.75 | 1.60% | 46.84 | 47.90 | 28148 | 13348 | 1.10% |
| 2025-11-21 | 47.69 | 46.90 | -1.76 | -3.62% | 46.81 | 48.42 | 35165 | 16647 | 1.37% |
| 2025-11-20 | 49.81 | 48.66 | 0.06 | 0.12% | 48.15 | 50.78 | 36402 | 17804 | 1.42% |
| 2025-11-19 | 48.50 | 48.60 | 0.01 | 0.02% | 48.23 | 49.47 | 33794 | 16524 | 1.32% |
| 2025-11-18 | 48.47 | 48.59 | -0.11 | -0.23% | 48.00 | 49.15 | 24129 | 11739 | 0.94% |
| 2025-11-17 | 48.93 | 48.70 | 0.18 | 0.37% | 48.23 | 49.15 | 23075 | 11220 | 0.90% |
| 2025-11-14 | 49.30 | 48.52 | -1.16 | -2.33% | 48.52 | 49.58 | 24303 | 11917 | 0.95% |
| 2025-11-13 | 48.73 | 49.68 | 0.98 | 2.01% | 48.32 | 50.00 | 34504 | 17021 | 1.35% |
| 2025-11-12 | 49.47 | 48.70 | -1.08 | -2.17% | 48.00 | 49.50 | 36091 | 17534 | 1.41% |
| 2025-11-11 | 49.97 | 49.78 | 0.16 | 0.32% | 49.51 | 50.78 | 34239 | 17185 | 1.34% |
| 2025-11-10 | 50.33 | 49.62 | -0.73 | -1.45% | 48.81 | 50.88 | 41650 | 20598 | 1.63% |
| 2025-11-07 | 50.67 | 50.35 | -0.75 | -1.47% | 50.23 | 51.33 | 30128 | 15256 | 1.18% |
| 2025-11-06 | 50.95 | 51.10 | 0.46 | 0.91% | 50.80 | 51.80 | 29121 | 14908 | 1.14% |
| 2025-11-05 | 50.36 | 50.64 | -0.36 | -0.71% | 49.98 | 51.00 | 26690 | 13487 | 1.04% |
| 2025-11-04 | 52.55 | 51.00 | -1.36 | -2.60% | 50.56 | 52.56 | 37150 | 19058 | 1.45% |
| 2025-11-03 | 52.59 | 52.36 | 0.07 | 0.13% | 50.80 | 52.59 | 39872 | 20588 | 1.56% |
| 2025-10-31 | 52.12 | 52.29 | 0.15 | 0.29% | 51.72 | 52.85 | 35712 | 18692 | 1.40% |
| 2025-10-30 | 54.00 | 52.14 | -1.74 | -3.23% | 52.11 | 54.42 | 60092 | 31851 | 2.35% |
| 2025-10-29 | 53.90 | 53.88 | 0.41 | 0.77% | 53.26 | 54.47 | 48285 | 25974 | 1.89% |
| 2025-10-28 | 53.38 | 53.47 | -0.44 | -0.82% | 53.01 | 54.47 | 47401 | 25495 | 1.85% |
| 2025-10-27 | 54.44 | 53.91 | 0.32 | 0.60% | 53.47 | 54.55 | 54756 | 29577 | 2.14% |
| 2025-10-24 | 52.40 | 53.59 | 1.72 | 3.32% | 52.13 | 53.96 | 59421 | 31623 | 2.32% |
| 2025-10-23 | 52.04 | 51.87 | -0.48 | -0.92% | 50.85 | 52.19 | 30831 | 15841 | 1.21% |
| 2025-10-22 | 51.81 | 52.35 | 0.07 | 0.13% | 51.81 | 53.11 | 41992 | 22054 | 1.64% |
| 2025-10-21 | 50.85 | 52.28 | 1.47 | 2.89% | 50.50 | 52.72 | 53974 | 28020 | 2.11% |
| 2025-10-20 | 50.67 | 50.81 | 1.13 | 2.27% | 50.11 | 51.48 | 40080 | 20384 | 1.57% |
| 2025-10-17 | 52.50 | 49.68 | -2.58 | -4.94% | 49.49 | 52.80 | 50836 | 25790 | 1.99% |
| 2025-10-16 | 52.52 | 52.26 | -0.42 | -0.80% | 51.88 | 52.94 | 38899 | 20403 | 1.52% |
| 2025-10-15 | 51.75 | 52.68 | 1.10 | 2.13% | 50.61 | 52.80 | 41053 | 21309 | 1.60% |
| 2025-10-14 | 54.39 | 51.58 | -2.50 | -4.62% | 51.50 | 55.01 | 61625 | 32775 | 2.41% |
| 2025-10-13 | 52.00 | 54.08 | -0.98 | -1.78% | 51.50 | 54.27 | 51728 | 27620 | 2.02% |
| 2025-10-10 | 56.90 | 55.06 | -1.96 | -3.44% | 54.90 | 57.00 | 59566 | 33146 | 2.33% |
| 2025-10-09 | 56.20 | 57.02 | 0.82 | 1.46% | 56.20 | 57.80 | 67763 | 38696 | 2.65% |
| 2025-09-30 | 57.10 | 56.20 | -0.53 | -0.93% | 56.18 | 57.95 | 78031 | 44356 | 3.05% |
| 2025-09-29 | 58.55 | 56.73 | -2.66 | -4.48% | 56.50 | 58.98 | 114353 | 65515 | 4.47% |
| 2025-09-26 | 62.00 | 59.39 | -3.63 | -5.76% | 58.90 | 62.86 | 120980 | 73579 | 4.73% |
| 2025-09-25 | 61.48 | 63.02 | 1.54 | 2.50% | 60.97 | 64.88 | 201998 | 127795 | 7.90% |
| 2025-09-24 | 60.90 | 61.48 | -1.33 | -2.12% | 59.37 | 61.49 | 149550 | 90380 | 5.85% |
| 2025-09-23 | 60.38 | 62.81 | 2.82 | 4.70% | 57.40 | 64.90 | 226798 | 138252 | 8.86% |
| 2025-09-22 | 58.50 | 59.99 | 1.72 | 2.95% | 57.80 | 60.53 | 98963 | 59002 | 3.87% |
| 2025-09-19 | 60.50 | 58.27 | -2.23 | -3.69% | 58.07 | 60.83 | 116166 | 68910 | 4.54% |
| 2025-09-18 | 59.31 | 60.50 | 1.19 | 2.01% | 57.98 | 61.81 | 181352 | 108891 | 7.09% |
| 2025-09-17 | 57.58 | 59.31 | 1.23 | 2.12% | 57.21 | 60.28 | 124916 | 73893 | 4.88% |
| 2025-09-16 | 57.80 | 58.08 | 0.19 | 0.33% | 56.38 | 58.30 | 91919 | 52870 | 3.59% |
| 2025-09-15 | 57.52 | 57.89 | -0.98 | -1.66% | 56.77 | 58.74 | 103746 | 60026 | 4.05% |
| 2025-09-12 | 56.21 | 58.87 | 1.39 | 2.42% | 56.16 | 60.50 | 179004 | 105671 | 7.00% |
| 2025-09-11 | 53.05 | 57.48 | 4.37 | 8.23% | 53.05 | 57.83 | 170483 | 94998 | 6.66% |
| 2025-09-10 | 54.01 | 53.11 | 0.14 | 0.26% | 52.83 | 54.50 | 82337 | 44079 | 3.22% |
| 2025-09-09 | 53.96 | 52.97 | -1.55 | -2.84% | 52.64 | 54.66 | 73604 | 39419 | 2.88% |
| 2025-09-08 | 55.70 | 54.52 | -1.25 | -2.24% | 53.38 | 55.88 | 111203 | 60625 | 4.35% |