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 | 51.52 | 49.67 | -1.85 | -3.59% | 49.49 | 51.84 | 24702 | 12395 | 3.26% |
| 2025-12-15 | 52.69 | 51.52 | -1.93 | -3.61% | 51.51 | 53.14 | 29500 | 15390 | 3.89% |
| 2025-12-12 | 54.00 | 53.45 | -1.00 | -1.84% | 52.88 | 54.63 | 31919 | 17142 | 4.21% |
| 2025-12-11 | 55.70 | 54.45 | -1.70 | -3.03% | 53.88 | 56.48 | 46516 | 25519 | 6.14% |
| 2025-12-10 | 57.60 | 56.15 | -2.60 | -4.43% | 55.55 | 57.98 | 62270 | 35262 | 8.21% |
| 2025-12-09 | 58.29 | 58.75 | -1.54 | -2.55% | 57.50 | 60.36 | 74683 | 43640 | 9.85% |
| 2025-12-08 | 56.02 | 60.29 | 3.38 | 5.94% | 55.48 | 61.46 | 111389 | 64981 | 14.69% |
| 2025-12-05 | 57.50 | 56.91 | -1.69 | -2.88% | 55.03 | 59.80 | 129017 | 73278 | 17.02% |
| 2025-12-04 | 51.00 | 58.60 | 9.77 | 20.01% | 50.00 | 58.60 | 125588 | 71097 | 16.57% |
| 2025-12-03 | 48.73 | 48.83 | -0.15 | -0.31% | 48.21 | 50.93 | 15170 | 7523 | 2.00% |
| 2025-12-02 | 50.04 | 48.98 | -1.05 | -2.10% | 48.69 | 50.04 | 6718 | 3300 | 0.89% |
| 2025-12-01 | 49.39 | 50.03 | 0.58 | 1.17% | 49.19 | 50.78 | 9541 | 4789 | 1.26% |
| 2025-11-28 | 49.10 | 49.45 | 0.46 | 0.94% | 48.40 | 49.45 | 7904 | 3874 | 1.04% |
| 2025-11-27 | 49.16 | 48.99 | -0.26 | -0.53% | 48.72 | 49.80 | 8228 | 4044 | 1.09% |
| 2025-11-26 | 49.30 | 49.25 | -0.44 | -0.89% | 49.16 | 50.50 | 7922 | 3940 | 1.05% |
| 2025-11-25 | 49.10 | 49.69 | 0.70 | 1.43% | 48.80 | 50.39 | 11289 | 5597 | 1.49% |
| 2025-11-24 | 48.00 | 48.99 | 0.99 | 2.06% | 47.30 | 49.28 | 9794 | 4754 | 1.29% |
| 2025-11-21 | 47.63 | 48.00 | 0.00 | 0.00% | 46.90 | 49.37 | 16023 | 7701 | 2.11% |
| 2025-11-20 | 49.82 | 48.00 | -1.23 | -2.50% | 46.53 | 49.98 | 19817 | 9434 | 2.61% |
| 2025-11-19 | 50.67 | 49.23 | -1.91 | -3.73% | 48.81 | 51.22 | 16682 | 8312 | 2.20% |
| 2025-11-18 | 52.86 | 51.14 | -1.72 | -3.25% | 50.80 | 53.24 | 18681 | 9691 | 2.46% |
| 2025-11-17 | 51.80 | 52.86 | 0.97 | 1.87% | 51.80 | 53.62 | 20954 | 11059 | 2.76% |
| 2025-11-14 | 51.40 | 51.89 | -0.05 | -0.10% | 51.06 | 52.39 | 8976 | 4646 | 1.18% |
| 2025-11-13 | 52.78 | 51.94 | -0.93 | -1.76% | 51.79 | 53.82 | 15374 | 8031 | 2.03% |
| 2025-11-12 | 51.65 | 52.87 | 1.32 | 2.56% | 51.38 | 53.94 | 28029 | 14821 | 3.70% |
| 2025-11-11 | 51.00 | 51.55 | 0.67 | 1.32% | 50.79 | 51.77 | 9590 | 4921 | 1.27% |
| 2025-11-10 | 51.55 | 50.88 | -0.63 | -1.22% | 50.65 | 51.85 | 9909 | 5047 | 1.31% |
| 2025-11-07 | 52.00 | 51.51 | -0.88 | -1.68% | 51.31 | 52.01 | 11069 | 5712 | 1.46% |
| 2025-11-06 | 51.51 | 52.39 | 0.75 | 1.45% | 51.40 | 52.52 | 12136 | 6325 | 1.60% |
| 2025-11-05 | 51.20 | 51.64 | -0.76 | -1.45% | 51.00 | 52.21 | 11486 | 5934 | 1.52% |
| 2025-11-04 | 52.80 | 52.40 | 0.16 | 0.31% | 52.20 | 54.10 | 20736 | 11001 | 2.74% |
| 2025-11-03 | 52.58 | 52.24 | -0.47 | -0.89% | 51.68 | 52.58 | 11656 | 6054 | 1.54% |
| 2025-10-31 | 50.24 | 52.71 | 2.22 | 4.40% | 50.24 | 53.35 | 24643 | 12879 | 3.25% |
| 2025-10-30 | 52.09 | 50.49 | -1.59 | -3.05% | 50.49 | 52.53 | 19704 | 10075 | 2.60% |
| 2025-10-29 | 53.10 | 52.08 | -1.25 | -2.34% | 52.04 | 53.16 | 19884 | 10435 | 2.62% |
| 2025-10-28 | 53.07 | 53.33 | 0.08 | 0.15% | 52.66 | 54.00 | 16645 | 8873 | 2.20% |
| 2025-10-27 | 53.73 | 53.25 | -0.13 | -0.24% | 52.96 | 54.50 | 18485 | 9852 | 2.44% |
| 2025-10-24 | 52.23 | 53.50 | 1.23 | 2.35% | 52.00 | 54.86 | 30027 | 16078 | 3.96% |
| 2025-10-23 | 52.10 | 52.27 | -0.46 | -0.87% | 51.70 | 53.03 | 18014 | 9417 | 2.38% |
| 2025-10-22 | 51.58 | 52.73 | 1.15 | 2.23% | 51.16 | 53.30 | 29552 | 15495 | 3.90% |
| 2025-10-21 | 51.11 | 51.58 | -0.32 | -0.62% | 50.88 | 52.18 | 17568 | 9034 | 2.32% |
| 2025-10-20 | 52.42 | 51.90 | 0.40 | 0.78% | 51.39 | 52.65 | 14139 | 7342 | 1.87% |
| 2025-10-17 | 52.15 | 51.50 | -0.66 | -1.27% | 51.08 | 52.90 | 20659 | 10743 | 2.73% |
| 2025-10-16 | 53.50 | 52.16 | -1.61 | -2.99% | 52.01 | 53.52 | 19003 | 10017 | 2.51% |
| 2025-10-15 | 53.39 | 53.77 | 0.38 | 0.71% | 52.59 | 54.50 | 18724 | 10014 | 2.47% |
| 2025-10-14 | 55.70 | 53.39 | -1.94 | -3.51% | 53.10 | 56.57 | 29600 | 16158 | 3.90% |
| 2025-10-13 | 54.50 | 55.33 | -3.37 | -5.74% | 51.95 | 55.85 | 39905 | 21883 | 5.26% |
| 2025-10-10 | 60.70 | 58.70 | -2.00 | -3.29% | 58.08 | 61.47 | 34610 | 20479 | 4.57% |
| 2025-10-09 | 60.48 | 60.70 | 0.90 | 1.51% | 59.50 | 61.57 | 42715 | 25915 | 5.63% |
| 2025-09-30 | 61.56 | 59.80 | -1.05 | -1.73% | 58.60 | 61.56 | 45226 | 27082 | 5.97% |
| 2025-09-29 | 62.55 | 60.85 | -1.08 | -1.74% | 60.45 | 62.98 | 53111 | 32561 | 7.01% |
| 2025-09-26 | 64.60 | 61.93 | -1.67 | -2.63% | 61.93 | 64.95 | 93406 | 59314 | 12.32% |
| 2025-09-25 | 54.90 | 63.60 | 8.69 | 15.83% | 54.57 | 65.89 | 141537 | 87562 | 18.67% |
| 2025-09-24 | 55.00 | 54.91 | -0.14 | -0.25% | 54.00 | 56.30 | 21329 | 11725 | 2.81% |
| 2025-09-23 | 54.51 | 55.05 | 0.22 | 0.40% | 53.78 | 55.77 | 26387 | 14443 | 3.48% |
| 2025-09-22 | 55.84 | 54.83 | -1.39 | -2.47% | 54.51 | 56.60 | 28149 | 15544 | 3.71% |
| 2025-09-19 | 56.80 | 56.22 | -2.13 | -3.65% | 55.25 | 57.80 | 40141 | 22547 | 5.30% |
| 2025-09-18 | 58.78 | 58.35 | -0.70 | -1.19% | 57.11 | 61.36 | 71285 | 42462 | 9.40% |
| 2025-09-17 | 57.90 | 59.05 | 1.39 | 2.41% | 57.00 | 59.40 | 49745 | 28965 | 6.56% |
| 2025-09-16 | 54.30 | 57.66 | 3.16 | 5.80% | 54.25 | 57.98 | 59283 | 33468 | 7.82% |
| 2025-09-15 | 54.55 | 54.50 | -0.48 | -0.87% | 54.45 | 56.99 | 32604 | 18111 | 4.30% |
| 2025-09-12 | 56.00 | 54.98 | -1.53 | -2.71% | 54.85 | 57.00 | 29040 | 16202 | 3.83% |
| 2025-09-11 | 54.60 | 56.51 | 1.82 | 3.33% | 54.09 | 56.51 | 37633 | 20963 | 4.96% |
| 2025-09-10 | 54.18 | 54.69 | 0.11 | 0.20% | 54.10 | 55.70 | 19062 | 10503 | 2.51% |
| 2025-09-09 | 55.00 | 54.58 | -0.96 | -1.73% | 54.38 | 55.86 | 20152 | 11084 | 2.66% |
| 2025-09-08 | 54.74 | 55.54 | 0.67 | 1.22% | 54.65 | 56.10 | 27012 | 14981 | 3.56% |