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 | 54.60 | 56.18 | 1.15 | 2.09% | 53.58 | 57.76 | 116563 | 64533 | 5.86% |
| 2025-12-15 | 55.30 | 55.03 | -1.44 | -2.55% | 54.50 | 55.98 | 85475 | 47196 | 4.30% |
| 2025-12-12 | 53.81 | 56.47 | 2.31 | 4.27% | 53.10 | 57.23 | 138050 | 76674 | 6.94% |
| 2025-12-11 | 55.39 | 54.16 | -1.28 | -2.31% | 54.00 | 55.44 | 67469 | 36828 | 3.39% |
| 2025-12-10 | 55.99 | 55.44 | -1.11 | -1.96% | 53.65 | 56.35 | 116278 | 63557 | 5.84% |
| 2025-12-09 | 54.45 | 56.55 | 2.58 | 4.78% | 54.01 | 57.67 | 150452 | 84375 | 7.56% |
| 2025-12-08 | 52.00 | 53.97 | 2.19 | 4.23% | 51.90 | 54.51 | 64749 | 34968 | 3.25% |
| 2025-12-05 | 50.37 | 51.78 | 1.45 | 2.88% | 49.75 | 52.18 | 42472 | 21761 | 2.13% |
| 2025-12-04 | 50.85 | 50.33 | -0.53 | -1.04% | 49.66 | 51.12 | 36795 | 18516 | 1.85% |
| 2025-12-03 | 51.94 | 50.86 | -1.09 | -2.10% | 50.28 | 52.58 | 56877 | 29097 | 2.86% |
| 2025-12-02 | 53.55 | 51.95 | -1.63 | -3.04% | 51.79 | 53.55 | 40237 | 21003 | 2.02% |
| 2025-12-01 | 53.23 | 53.58 | 0.07 | 0.13% | 52.92 | 54.28 | 43826 | 23467 | 2.20% |
| 2025-11-28 | 53.69 | 53.51 | -0.24 | -0.45% | 52.79 | 54.27 | 50361 | 26858 | 2.53% |
| 2025-11-27 | 55.01 | 53.75 | -1.23 | -2.24% | 53.62 | 56.10 | 59599 | 32680 | 2.99% |
| 2025-11-26 | 54.30 | 54.98 | 0.32 | 0.59% | 53.21 | 56.00 | 90375 | 49685 | 4.54% |
| 2025-11-25 | 52.00 | 54.66 | 2.99 | 5.79% | 52.00 | 55.38 | 93251 | 50598 | 4.69% |
| 2025-11-24 | 50.53 | 51.67 | 1.15 | 2.28% | 50.28 | 52.31 | 46248 | 23722 | 2.32% |
| 2025-11-21 | 51.87 | 50.52 | -2.40 | -4.54% | 50.48 | 52.65 | 49981 | 25692 | 2.51% |
| 2025-11-20 | 53.75 | 52.92 | 0.09 | 0.17% | 51.93 | 54.21 | 54254 | 28571 | 2.73% |
| 2025-11-19 | 54.44 | 52.83 | -1.72 | -3.15% | 52.61 | 54.94 | 58308 | 31148 | 2.93% |
| 2025-11-18 | 55.00 | 54.55 | -0.86 | -1.55% | 54.25 | 55.90 | 51696 | 28338 | 2.60% |
| 2025-11-17 | 54.50 | 55.41 | 0.92 | 1.69% | 54.50 | 56.93 | 78650 | 43689 | 3.95% |
| 2025-11-14 | 54.60 | 54.49 | -0.71 | -1.29% | 53.72 | 56.14 | 79591 | 43793 | 4.00% |
| 2025-11-13 | 51.92 | 55.20 | 3.42 | 6.60% | 51.80 | 56.20 | 113837 | 61925 | 5.72% |
| 2025-11-12 | 52.30 | 51.78 | -0.62 | -1.18% | 51.06 | 52.40 | 45334 | 23419 | 2.28% |
| 2025-11-11 | 53.80 | 52.40 | -1.00 | -1.87% | 52.24 | 53.80 | 37986 | 20064 | 1.91% |
| 2025-11-10 | 54.50 | 53.40 | -0.83 | -1.53% | 52.82 | 55.00 | 40618 | 21753 | 2.04% |
| 2025-11-07 | 54.80 | 54.23 | -0.83 | -1.51% | 53.50 | 55.16 | 52158 | 28300 | 2.62% |
| 2025-11-06 | 53.83 | 55.06 | 1.01 | 1.87% | 53.83 | 55.39 | 63786 | 34982 | 3.21% |
| 2025-11-05 | 52.00 | 54.05 | 1.20 | 2.27% | 51.90 | 54.80 | 82664 | 43947 | 4.15% |
| 2025-11-04 | 52.10 | 52.85 | -3.54 | -6.28% | 52.10 | 54.50 | 124679 | 66244 | 6.27% |
| 2025-11-03 | 57.63 | 56.39 | -1.43 | -2.47% | 55.03 | 57.63 | 98834 | 55329 | 4.97% |
| 2025-10-31 | 56.90 | 57.82 | 0.69 | 1.21% | 56.66 | 58.24 | 99836 | 57492 | 5.02% |
| 2025-10-30 | 62.96 | 57.13 | -8.47 | -12.91% | 57.08 | 62.99 | 207834 | 122554 | 10.44% |
| 2025-10-29 | 64.70 | 65.60 | 1.50 | 2.34% | 64.53 | 66.47 | 86336 | 56504 | 4.34% |
| 2025-10-28 | 64.58 | 64.10 | -0.78 | -1.20% | 62.88 | 65.26 | 65416 | 41864 | 3.29% |
| 2025-10-27 | 66.36 | 64.88 | 0.30 | 0.46% | 63.91 | 67.00 | 97523 | 63397 | 4.90% |
| 2025-10-24 | 62.40 | 64.58 | 2.63 | 4.25% | 62.03 | 64.98 | 84857 | 54018 | 4.26% |
| 2025-10-23 | 63.00 | 61.95 | -1.69 | -2.66% | 61.00 | 63.28 | 59459 | 36641 | 2.99% |
| 2025-10-22 | 62.62 | 63.64 | 0.58 | 0.92% | 61.85 | 64.08 | 63002 | 39894 | 3.17% |
| 2025-10-21 | 61.60 | 63.06 | 1.46 | 2.37% | 60.60 | 63.44 | 86529 | 53834 | 4.35% |
| 2025-10-20 | 61.88 | 61.60 | 0.40 | 0.65% | 60.70 | 63.48 | 83829 | 51967 | 4.21% |
| 2025-10-17 | 65.06 | 61.20 | -4.00 | -6.13% | 60.80 | 65.90 | 87638 | 54526 | 4.40% |
| 2025-10-16 | 65.89 | 65.20 | -0.85 | -1.29% | 64.52 | 66.94 | 56705 | 37131 | 2.85% |
| 2025-10-15 | 65.30 | 66.05 | 0.75 | 1.15% | 63.00 | 66.80 | 64768 | 42185 | 3.25% |
| 2025-10-14 | 68.00 | 65.30 | -2.02 | -3.00% | 65.01 | 69.52 | 86124 | 57755 | 4.33% |
| 2025-10-13 | 64.01 | 67.32 | -0.51 | -0.75% | 62.50 | 67.78 | 109158 | 71866 | 5.49% |
| 2025-10-10 | 67.70 | 67.83 | -1.59 | -2.29% | 67.27 | 70.60 | 106129 | 73032 | 5.33% |
| 2025-10-09 | 71.31 | 69.42 | -1.89 | -2.65% | 68.85 | 74.00 | 149236 | 106475 | 7.50% |
| 2025-09-30 | 73.10 | 71.31 | -1.70 | -2.33% | 70.60 | 74.36 | 86422 | 62074 | 4.34% |
| 2025-09-29 | 69.88 | 73.01 | 2.61 | 3.71% | 69.73 | 74.56 | 91408 | 65953 | 4.59% |
| 2025-09-26 | 74.80 | 70.40 | -5.19 | -6.87% | 70.17 | 76.65 | 126937 | 91131 | 6.38% |
| 2025-09-25 | 74.51 | 75.59 | 1.35 | 1.82% | 74.51 | 79.99 | 152498 | 117386 | 7.66% |
| 2025-09-24 | 75.00 | 74.24 | -2.18 | -2.85% | 71.88 | 75.99 | 133543 | 98238 | 6.71% |
| 2025-09-23 | 82.00 | 76.42 | -4.28 | -5.30% | 74.03 | 83.60 | 170566 | 133250 | 8.57% |
| 2025-09-22 | 75.91 | 80.70 | 4.89 | 6.45% | 75.15 | 81.64 | 138687 | 110873 | 6.97% |
| 2025-09-19 | 80.02 | 75.81 | -3.38 | -4.27% | 74.91 | 80.12 | 143610 | 109531 | 7.22% |
| 2025-09-18 | 73.50 | 79.19 | 6.02 | 8.23% | 73.16 | 81.90 | 247107 | 192041 | 12.42% |
| 2025-09-17 | 72.89 | 73.17 | 0.12 | 0.16% | 71.39 | 75.90 | 182288 | 134510 | 9.16% |
| 2025-09-16 | 69.29 | 73.05 | 3.54 | 5.09% | 68.30 | 74.87 | 190030 | 137798 | 9.55% |
| 2025-09-15 | 67.15 | 69.51 | 1.51 | 2.22% | 66.14 | 70.25 | 127125 | 87280 | 6.39% |
| 2025-09-12 | 71.50 | 68.00 | -4.84 | -6.64% | 67.90 | 74.66 | 231468 | 164341 | 11.63% |
| 2025-09-11 | 71.00 | 72.84 | 1.49 | 2.09% | 69.89 | 74.63 | 191230 | 138732 | 9.61% |
| 2025-09-10 | 67.00 | 71.35 | 6.04 | 9.25% | 66.02 | 72.50 | 190683 | 132987 | 9.58% |
| 2025-09-09 | 66.67 | 65.31 | -1.59 | -2.38% | 64.80 | 68.10 | 89376 | 59224 | 4.49% |
| 2025-09-08 | 69.01 | 66.90 | -3.10 | -4.43% | 65.87 | 69.73 | 120034 | 80778 | 6.03% |