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 | 54.05 | 53.24 | -0.98 | -1.81% | 52.50 | 54.44 | 21276 | 11368 | 2.57% |
| 2025-12-15 | 53.71 | 54.22 | 0.22 | 0.41% | 53.51 | 54.58 | 17490 | 9471 | 2.11% |
| 2025-12-12 | 53.32 | 54.00 | 0.80 | 1.50% | 53.03 | 55.09 | 22271 | 12026 | 2.69% |
| 2025-12-11 | 53.35 | 53.20 | -0.15 | -0.28% | 52.94 | 54.20 | 18121 | 9723 | 2.19% |
| 2025-12-10 | 53.98 | 53.35 | -0.47 | -0.87% | 52.90 | 53.98 | 17081 | 9105 | 2.06% |
| 2025-12-09 | 54.30 | 53.82 | -0.58 | -1.07% | 53.82 | 55.15 | 20050 | 10922 | 2.42% |
| 2025-12-08 | 54.59 | 54.40 | -0.09 | -0.17% | 54.27 | 55.28 | 21879 | 11969 | 2.64% |
| 2025-12-05 | 53.18 | 54.49 | 1.32 | 2.48% | 52.87 | 54.68 | 26137 | 14092 | 3.16% |
| 2025-12-04 | 53.43 | 53.17 | -0.22 | -0.41% | 53.03 | 54.19 | 18546 | 9927 | 2.24% |
| 2025-12-03 | 53.40 | 53.39 | 0.00 | 0.00% | 52.88 | 53.94 | 22468 | 11996 | 2.71% |
| 2025-12-02 | 54.05 | 53.39 | -0.76 | -1.40% | 53.02 | 54.44 | 19088 | 10202 | 2.31% |
| 2025-12-01 | 53.87 | 54.15 | 0.44 | 0.82% | 53.30 | 54.86 | 26107 | 14157 | 3.15% |
| 2025-11-28 | 52.82 | 53.71 | 0.87 | 1.65% | 52.23 | 53.80 | 25817 | 13786 | 3.12% |
| 2025-11-27 | 52.50 | 52.84 | 0.89 | 1.71% | 51.65 | 53.19 | 35174 | 18461 | 4.25% |
| 2025-11-26 | 51.31 | 51.95 | 0.75 | 1.46% | 51.31 | 52.75 | 28253 | 14763 | 3.41% |
| 2025-11-25 | 50.37 | 51.20 | 0.86 | 1.71% | 50.12 | 52.23 | 29790 | 15288 | 3.60% |
| 2025-11-24 | 49.00 | 50.34 | 1.54 | 3.16% | 48.90 | 50.64 | 35649 | 17832 | 4.31% |
| 2025-11-21 | 50.88 | 48.80 | -2.21 | -4.33% | 48.80 | 51.23 | 27411 | 13587 | 3.31% |
| 2025-11-20 | 51.49 | 51.01 | -0.23 | -0.45% | 50.27 | 51.49 | 17053 | 8694 | 2.06% |
| 2025-11-19 | 52.39 | 51.24 | -0.97 | -1.86% | 50.89 | 52.39 | 26650 | 13748 | 3.22% |
| 2025-11-18 | 53.12 | 52.21 | -0.85 | -1.60% | 51.50 | 53.65 | 29164 | 15291 | 3.52% |
| 2025-11-17 | 53.40 | 53.06 | -0.93 | -1.72% | 52.50 | 53.67 | 26741 | 14192 | 3.23% |
| 2025-11-14 | 54.10 | 53.99 | -0.74 | -1.35% | 53.99 | 55.58 | 40554 | 22078 | 4.90% |
| 2025-11-13 | 55.00 | 54.73 | 0.17 | 0.31% | 53.80 | 55.80 | 58207 | 31892 | 7.03% |
| 2025-11-12 | 52.79 | 54.56 | 1.56 | 2.94% | 52.70 | 54.99 | 58274 | 31489 | 7.04% |
| 2025-11-11 | 53.00 | 53.00 | -0.77 | -1.43% | 52.81 | 54.90 | 63700 | 34205 | 7.69% |
| 2025-11-10 | 52.76 | 53.77 | 1.25 | 2.38% | 52.60 | 54.27 | 67185 | 35808 | 8.12% |
| 2025-11-07 | 53.10 | 52.52 | -1.56 | -2.88% | 51.56 | 54.50 | 103917 | 54620 | 12.55% |
| 2025-11-06 | 55.00 | 54.08 | -1.91 | -3.41% | 54.08 | 57.10 | 128648 | 70635 | 15.54% |
| 2025-11-05 | 56.99 | 55.99 | -5.56 | -9.03% | 54.21 | 58.00 | 196307 | 110425 | 23.71% |
| 2025-11-04 | 75.00 | 61.55 | -7.44 | -10.78% | 61.55 | 77.17 | 296664 | 204123 | 35.83% |
| 2025-11-03 | 61.32 | 68.99 | 11.09 | 19.15% | 58.21 | 69.48 | 312016 | 206080 | 37.69% |
| 2025-10-31 | 55.80 | 57.90 | 2.41 | 4.34% | 55.29 | 58.27 | 33641 | 19161 | 4.06% |
| 2025-10-30 | 57.55 | 55.49 | -2.00 | -3.48% | 55.12 | 57.82 | 28355 | 15954 | 3.43% |
| 2025-10-29 | 58.55 | 57.49 | -1.06 | -1.81% | 57.00 | 59.00 | 22147 | 12731 | 2.68% |
| 2025-10-28 | 57.92 | 58.55 | 1.00 | 1.74% | 57.00 | 61.00 | 58437 | 34710 | 7.06% |
| 2025-10-27 | 57.34 | 57.55 | 0.18 | 0.31% | 56.03 | 58.78 | 22885 | 13142 | 2.76% |
| 2025-10-24 | 56.79 | 57.37 | 0.58 | 1.02% | 56.48 | 57.58 | 16142 | 9219 | 1.95% |
| 2025-10-23 | 57.26 | 56.79 | -0.56 | -0.98% | 56.02 | 57.39 | 15219 | 8620 | 1.84% |
| 2025-10-22 | 57.00 | 57.35 | 0.06 | 0.10% | 56.10 | 57.86 | 23906 | 13650 | 2.89% |
| 2025-10-21 | 59.14 | 57.29 | -1.85 | -3.13% | 56.58 | 59.85 | 40463 | 23654 | 4.89% |
| 2025-10-20 | 59.07 | 59.14 | 0.75 | 1.28% | 57.80 | 59.50 | 22651 | 13281 | 2.74% |
| 2025-10-17 | 58.72 | 58.39 | 0.27 | 0.46% | 57.50 | 59.98 | 33858 | 19821 | 4.09% |
| 2025-10-16 | 59.16 | 58.12 | -1.04 | -1.76% | 57.90 | 60.10 | 23782 | 13990 | 2.87% |
| 2025-10-15 | 58.09 | 59.16 | 1.19 | 2.05% | 57.89 | 59.67 | 23177 | 13622 | 2.80% |
| 2025-10-14 | 58.70 | 57.97 | -0.58 | -0.99% | 57.43 | 59.49 | 17956 | 10474 | 2.17% |
| 2025-10-13 | 56.00 | 58.55 | 0.75 | 1.30% | 53.04 | 58.66 | 26889 | 15318 | 3.25% |
| 2025-10-10 | 59.00 | 57.80 | -0.19 | -0.33% | 57.00 | 60.00 | 27921 | 16279 | 3.37% |
| 2025-10-09 | 60.03 | 57.99 | -2.01 | -3.35% | 57.78 | 61.00 | 32644 | 19059 | 3.94% |
| 2025-09-30 | 60.98 | 60.00 | -0.05 | -0.08% | 58.80 | 60.98 | 34285 | 20522 | 4.14% |
| 2025-09-29 | 58.15 | 60.05 | 2.05 | 3.53% | 58.15 | 60.45 | 42531 | 25379 | 5.14% |
| 2025-09-26 | 60.30 | 58.00 | -2.30 | -3.81% | 56.80 | 61.20 | 65900 | 38678 | 7.96% |
| 2025-09-25 | 64.88 | 60.30 | -4.10 | -6.37% | 59.56 | 65.55 | 94571 | 58341 | 11.42% |
| 2025-09-24 | 63.01 | 64.40 | 0.75 | 1.18% | 62.88 | 65.18 | 45868 | 29305 | 5.54% |
| 2025-09-23 | 62.19 | 63.65 | 1.45 | 2.33% | 60.68 | 64.28 | 58944 | 36593 | 7.12% |
| 2025-09-22 | 63.60 | 62.20 | -1.35 | -2.12% | 61.54 | 64.10 | 40343 | 25213 | 4.87% |
| 2025-09-19 | 61.18 | 63.55 | 2.37 | 3.87% | 61.18 | 65.00 | 80677 | 51606 | 9.75% |
| 2025-09-18 | 61.96 | 61.18 | -0.79 | -1.27% | 60.67 | 63.95 | 52400 | 32611 | 6.33% |
| 2025-09-17 | 61.98 | 61.97 | -0.05 | -0.08% | 61.18 | 62.50 | 29037 | 17923 | 3.51% |
| 2025-09-16 | 61.51 | 62.02 | 0.02 | 0.03% | 60.50 | 62.62 | 30352 | 18801 | 3.67% |
| 2025-09-15 | 62.00 | 62.00 | -0.30 | -0.48% | 61.37 | 63.54 | 31785 | 19764 | 3.84% |
| 2025-09-12 | 63.90 | 62.30 | -0.62 | -0.99% | 61.12 | 63.99 | 62022 | 38742 | 7.49% |
| 2025-09-11 | 61.28 | 62.92 | 1.46 | 2.38% | 58.88 | 63.00 | 51830 | 32028 | 6.26% |
| 2025-09-10 | 62.00 | 61.46 | -0.30 | -0.49% | 60.24 | 62.89 | 47683 | 29253 | 5.76% |
| 2025-09-09 | 62.39 | 61.76 | -1.39 | -2.20% | 61.30 | 64.44 | 43320 | 27110 | 5.23% |
| 2025-09-08 | 63.67 | 63.15 | 0.28 | 0.45% | 62.00 | 64.63 | 56739 | 35849 | 6.85% |