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 | 52.82 | 52.28 | -0.43 | -0.82% | 52.14 | 53.13 | 12049 | 6326 | 0.96% |
| 2025-12-15 | 54.16 | 52.71 | -1.46 | -2.70% | 52.71 | 54.28 | 15799 | 8423 | 1.25% |
| 2025-12-12 | 54.46 | 54.17 | -0.04 | -0.07% | 53.55 | 54.60 | 9857 | 5339 | 0.78% |
| 2025-12-11 | 55.60 | 54.21 | -0.90 | -1.63% | 54.11 | 55.60 | 11497 | 6291 | 0.91% |
| 2025-12-10 | 54.01 | 55.11 | 1.04 | 1.92% | 53.51 | 55.27 | 14189 | 7761 | 1.13% |
| 2025-12-09 | 55.26 | 54.07 | -1.37 | -2.47% | 53.60 | 55.30 | 21697 | 11782 | 1.72% |
| 2025-12-08 | 55.83 | 55.44 | -0.06 | -0.11% | 54.61 | 56.21 | 12016 | 6657 | 0.95% |
| 2025-12-05 | 54.82 | 55.50 | 0.68 | 1.24% | 54.82 | 56.00 | 16049 | 8885 | 1.27% |
| 2025-12-04 | 55.88 | 54.82 | -0.93 | -1.67% | 54.52 | 55.88 | 12943 | 7136 | 1.02% |
| 2025-12-03 | 55.10 | 55.75 | 0.44 | 0.80% | 55.10 | 56.00 | 12204 | 6799 | 0.96% |
| 2025-12-02 | 56.42 | 55.31 | -1.11 | -1.97% | 54.98 | 56.55 | 20269 | 11257 | 1.60% |
| 2025-12-01 | 58.45 | 56.42 | -2.14 | -3.65% | 56.05 | 58.75 | 23521 | 13432 | 1.86% |
| 2025-11-28 | 58.53 | 58.56 | -0.14 | -0.24% | 57.90 | 59.20 | 7160 | 4190 | 0.57% |
| 2025-11-27 | 58.30 | 58.70 | 0.38 | 0.65% | 58.30 | 59.48 | 9750 | 5745 | 0.77% |
| 2025-11-26 | 57.84 | 58.32 | 0.55 | 0.95% | 57.67 | 59.80 | 11105 | 6539 | 0.88% |
| 2025-11-25 | 59.13 | 57.77 | -0.45 | -0.77% | 57.37 | 59.20 | 9883 | 5749 | 0.78% |
| 2025-11-24 | 57.41 | 58.22 | 0.87 | 1.52% | 57.34 | 58.84 | 9572 | 5562 | 0.76% |
| 2025-11-21 | 59.53 | 57.35 | -2.27 | -3.81% | 57.24 | 59.64 | 16365 | 9520 | 1.29% |
| 2025-11-20 | 59.93 | 59.62 | 0.16 | 0.27% | 59.02 | 61.78 | 15782 | 9537 | 1.25% |
| 2025-11-19 | 60.60 | 59.46 | -0.84 | -1.39% | 58.58 | 60.79 | 13298 | 7926 | 1.05% |
| 2025-11-18 | 60.05 | 60.30 | 0.22 | 0.37% | 59.90 | 61.70 | 12684 | 7721 | 1.00% |
| 2025-11-17 | 62.11 | 60.08 | -1.95 | -3.14% | 59.75 | 62.64 | 15458 | 9404 | 1.22% |
| 2025-11-14 | 61.85 | 62.03 | -0.46 | -0.74% | 61.57 | 62.95 | 10478 | 6528 | 0.83% |
| 2025-11-13 | 62.19 | 62.49 | -0.16 | -0.26% | 61.70 | 63.17 | 13945 | 8690 | 1.10% |
| 2025-11-12 | 61.22 | 62.65 | 1.37 | 2.24% | 60.84 | 62.92 | 20169 | 12544 | 1.59% |
| 2025-11-11 | 61.29 | 61.28 | 0.00 | 0.00% | 60.53 | 62.28 | 9559 | 5850 | 0.75% |
| 2025-11-10 | 60.16 | 61.28 | 1.48 | 2.47% | 59.50 | 61.96 | 17487 | 10635 | 1.38% |
| 2025-11-07 | 60.74 | 59.80 | -0.80 | -1.32% | 59.53 | 60.83 | 12009 | 7197 | 0.95% |
| 2025-11-06 | 60.00 | 60.60 | 0.25 | 0.41% | 59.80 | 60.79 | 11741 | 7091 | 0.93% |
| 2025-11-05 | 60.00 | 60.35 | 0.00 | 0.00% | 59.06 | 60.69 | 16882 | 10130 | 1.33% |
| 2025-11-04 | 62.80 | 60.35 | -2.09 | -3.35% | 59.75 | 62.89 | 18711 | 11335 | 1.48% |
| 2025-11-03 | 65.00 | 62.44 | -2.33 | -3.60% | 59.67 | 66.00 | 43196 | 26793 | 3.41% |
| 2025-10-31 | 62.76 | 64.77 | 2.64 | 4.25% | 61.34 | 65.88 | 27642 | 17725 | 2.18% |
| 2025-10-30 | 64.96 | 62.13 | -2.27 | -3.52% | 61.95 | 64.96 | 24973 | 15724 | 1.97% |
| 2025-10-29 | 65.27 | 64.40 | -0.21 | -0.33% | 63.33 | 68.10 | 37645 | 24651 | 2.97% |
| 2025-10-28 | 64.70 | 64.61 | -0.01 | -0.02% | 63.32 | 64.86 | 19638 | 12572 | 1.55% |
| 2025-10-27 | 63.82 | 64.62 | 1.30 | 2.05% | 63.82 | 65.97 | 22885 | 14815 | 1.81% |
| 2025-10-24 | 60.50 | 63.32 | 2.95 | 4.89% | 60.00 | 63.57 | 31757 | 19845 | 2.51% |
| 2025-10-23 | 60.01 | 60.37 | 0.10 | 0.17% | 59.00 | 61.95 | 23102 | 13894 | 1.82% |
| 2025-10-22 | 60.89 | 60.27 | -0.71 | -1.16% | 59.80 | 61.28 | 12943 | 7802 | 1.02% |
| 2025-10-21 | 58.81 | 60.98 | 2.70 | 4.63% | 57.81 | 61.30 | 25719 | 15462 | 2.03% |
| 2025-10-20 | 56.22 | 58.28 | 2.08 | 3.70% | 56.02 | 59.29 | 22178 | 12897 | 1.75% |
| 2025-10-17 | 57.51 | 56.20 | -1.15 | -2.01% | 56.08 | 57.90 | 13918 | 7920 | 1.10% |
| 2025-10-16 | 57.73 | 57.35 | -0.38 | -0.66% | 56.92 | 59.94 | 21941 | 12763 | 1.73% |
| 2025-10-15 | 54.58 | 57.73 | 2.87 | 5.23% | 54.40 | 58.00 | 27998 | 15931 | 2.21% |
| 2025-10-14 | 58.49 | 54.86 | -2.79 | -4.84% | 54.16 | 59.33 | 31872 | 17990 | 2.52% |
| 2025-10-13 | 59.59 | 57.65 | -3.75 | -6.11% | 57.12 | 63.16 | 37021 | 21867 | 2.92% |
| 2025-10-10 | 62.26 | 61.40 | -0.27 | -0.44% | 60.68 | 64.69 | 28299 | 17663 | 2.23% |
| 2025-10-09 | 59.38 | 61.67 | 2.11 | 3.54% | 59.03 | 63.38 | 29153 | 17913 | 2.30% |
| 2025-09-30 | 58.70 | 59.56 | 1.05 | 1.79% | 58.41 | 60.18 | 20069 | 11879 | 1.58% |
| 2025-09-29 | 59.40 | 58.51 | -1.39 | -2.32% | 57.40 | 59.71 | 20031 | 11671 | 1.58% |
| 2025-09-26 | 61.82 | 59.90 | -2.26 | -3.64% | 59.55 | 61.82 | 26990 | 16294 | 2.13% |
| 2025-09-25 | 60.11 | 62.16 | 2.06 | 3.43% | 59.81 | 63.75 | 43455 | 27057 | 3.43% |
| 2025-09-24 | 59.24 | 60.10 | 0.62 | 1.04% | 58.90 | 61.34 | 19766 | 11879 | 1.56% |
| 2025-09-23 | 61.00 | 59.48 | -2.27 | -3.68% | 58.08 | 61.60 | 28333 | 16947 | 2.24% |
| 2025-09-22 | 58.55 | 61.75 | 2.97 | 5.05% | 58.23 | 62.16 | 38257 | 23100 | 3.02% |
| 2025-09-19 | 59.96 | 58.78 | -1.08 | -1.80% | 58.33 | 61.41 | 19496 | 11566 | 1.54% |
| 2025-09-18 | 59.98 | 59.86 | 0.16 | 0.27% | 58.88 | 61.28 | 33736 | 20229 | 2.66% |
| 2025-09-17 | 61.04 | 59.70 | -1.55 | -2.53% | 58.76 | 62.00 | 27884 | 16690 | 2.20% |
| 2025-09-16 | 58.03 | 61.25 | 3.25 | 5.60% | 57.61 | 61.65 | 52733 | 31867 | 4.16% |
| 2025-09-15 | 58.71 | 58.00 | -0.97 | -1.64% | 57.71 | 59.95 | 28606 | 16724 | 2.26% |
| 2025-09-12 | 59.36 | 58.97 | 0.65 | 1.11% | 57.02 | 59.96 | 42811 | 25066 | 3.38% |
| 2025-09-11 | 59.99 | 58.32 | -2.48 | -4.08% | 54.50 | 60.11 | 64925 | 36799 | 5.13% |
| 2025-09-10 | 57.29 | 60.80 | 4.00 | 7.04% | 57.29 | 61.88 | 45296 | 27204 | 3.58% |
| 2025-09-09 | 59.93 | 56.80 | -3.65 | -6.04% | 56.70 | 60.00 | 34840 | 20214 | 2.75% |
| 2025-09-08 | 58.01 | 60.45 | 1.81 | 3.09% | 57.66 | 60.48 | 37671 | 22404 | 2.97% |