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 | 54.41 | 53.20 | -0.85 | -1.57% | 52.56 | 54.41 | 5910 | 3153 | 2.04% |
| 2025-12-15 | 52.78 | 54.05 | 1.28 | 2.43% | 52.70 | 55.39 | 10822 | 5864 | 3.74% |
| 2025-12-12 | 53.55 | 52.77 | -0.86 | -1.60% | 52.77 | 54.08 | 7419 | 3959 | 2.56% |
| 2025-12-11 | 54.70 | 53.63 | -0.93 | -1.70% | 53.61 | 55.69 | 5997 | 3252 | 2.07% |
| 2025-12-10 | 55.34 | 54.56 | -0.55 | -1.00% | 54.20 | 55.51 | 6225 | 3400 | 2.15% |
| 2025-12-09 | 55.11 | 55.11 | -0.29 | -0.52% | 55.11 | 56.50 | 7127 | 3968 | 2.46% |
| 2025-12-08 | 57.01 | 55.40 | -1.32 | -2.33% | 55.08 | 57.29 | 10256 | 5722 | 3.54% |
| 2025-12-05 | 55.67 | 56.72 | 1.19 | 2.14% | 54.94 | 57.07 | 7095 | 3967 | 2.45% |
| 2025-12-04 | 56.51 | 55.53 | -0.98 | -1.73% | 55.00 | 56.53 | 6826 | 3800 | 2.36% |
| 2025-12-03 | 57.05 | 56.51 | -0.55 | -0.96% | 55.96 | 58.39 | 7734 | 4382 | 2.67% |
| 2025-12-02 | 58.85 | 57.06 | -1.83 | -3.11% | 56.82 | 58.89 | 11293 | 6485 | 3.90% |
| 2025-12-01 | 58.96 | 58.89 | -0.48 | -0.81% | 58.68 | 60.00 | 8948 | 5306 | 3.09% |
| 2025-11-28 | 59.14 | 59.37 | 0.40 | 0.68% | 57.99 | 59.55 | 7281 | 4287 | 2.52% |
| 2025-11-27 | 57.66 | 58.97 | 0.99 | 1.71% | 57.12 | 59.68 | 11007 | 6466 | 3.80% |
| 2025-11-26 | 57.50 | 57.98 | 1.23 | 2.17% | 56.76 | 59.70 | 12599 | 7377 | 4.35% |
| 2025-11-25 | 57.28 | 56.75 | 0.10 | 0.18% | 56.65 | 57.96 | 8340 | 4780 | 2.88% |
| 2025-11-24 | 55.65 | 56.65 | 1.00 | 1.80% | 55.65 | 57.31 | 8766 | 4935 | 3.03% |
| 2025-11-21 | 58.55 | 55.65 | -3.51 | -5.93% | 55.65 | 59.15 | 15832 | 9006 | 5.47% |
| 2025-11-20 | 58.38 | 59.16 | 0.92 | 1.58% | 57.86 | 59.99 | 13572 | 8012 | 4.69% |
| 2025-11-19 | 60.90 | 58.24 | -3.29 | -5.35% | 57.40 | 60.91 | 17464 | 10230 | 6.03% |
| 2025-11-18 | 59.29 | 61.53 | 1.82 | 3.05% | 57.89 | 61.56 | 19225 | 11499 | 6.64% |
| 2025-11-17 | 58.97 | 59.71 | -0.29 | -0.48% | 57.23 | 61.00 | 19245 | 11470 | 6.65% |
| 2025-11-14 | 62.23 | 60.00 | -4.03 | -6.29% | 59.50 | 62.85 | 27916 | 16921 | 9.64% |
| 2025-11-13 | 63.58 | 64.03 | -1.27 | -1.94% | 60.33 | 65.50 | 45267 | 28351 | 15.64% |
| 2025-11-12 | 57.99 | 65.30 | 6.65 | 11.34% | 57.99 | 68.00 | 46482 | 29434 | 16.06% |
| 2025-11-11 | 58.21 | 58.65 | -0.93 | -1.56% | 57.89 | 59.47 | 16843 | 9860 | 5.82% |
| 2025-11-10 | 55.05 | 59.58 | 4.08 | 7.35% | 55.00 | 60.39 | 36291 | 21368 | 12.54% |
| 2025-11-07 | 57.33 | 55.50 | -2.50 | -4.31% | 55.16 | 57.85 | 17774 | 9990 | 6.14% |
| 2025-11-06 | 57.55 | 58.00 | -0.80 | -1.36% | 56.33 | 58.08 | 22796 | 13075 | 7.87% |
| 2025-11-05 | 55.00 | 58.80 | 2.80 | 5.00% | 54.15 | 59.39 | 37464 | 21619 | 12.94% |
| 2025-11-04 | 55.00 | 56.00 | 0.42 | 0.76% | 54.12 | 56.00 | 23701 | 13089 | 8.19% |
| 2025-11-03 | 55.00 | 55.58 | 0.03 | 0.05% | 53.90 | 55.58 | 19158 | 10456 | 6.62% |
| 2025-10-31 | 56.19 | 55.55 | -0.45 | -0.80% | 53.88 | 56.93 | 27595 | 15258 | 9.53% |
| 2025-10-30 | 57.42 | 56.00 | -1.96 | -3.38% | 55.79 | 58.75 | 35498 | 20221 | 12.26% |
| 2025-10-29 | 56.50 | 57.96 | -1.04 | -1.76% | 54.21 | 60.59 | 53728 | 30647 | 18.56% |
| 2025-10-28 | 55.44 | 59.00 | 3.25 | 5.83% | 53.45 | 59.98 | 71261 | 40190 | 24.62% |
| 2025-10-27 | 49.37 | 55.75 | 9.29 | 20.00% | 49.00 | 55.75 | 66798 | 36390 | 23.08% |
| 2025-10-24 | 45.65 | 46.46 | 0.82 | 1.80% | 45.32 | 47.00 | 6386 | 2967 | 2.21% |
| 2025-10-23 | 45.23 | 45.64 | 0.53 | 1.17% | 44.29 | 45.71 | 6149 | 2762 | 3.35% |
| 2025-10-22 | 45.09 | 45.11 | 0.08 | 0.18% | 44.51 | 45.42 | 4750 | 2143 | 2.59% |
| 2025-10-21 | 43.96 | 45.03 | 1.27 | 2.90% | 43.60 | 45.06 | 5808 | 2586 | 3.17% |
| 2025-10-20 | 43.08 | 43.76 | 0.90 | 2.10% | 42.81 | 43.98 | 6372 | 2775 | 3.47% |
| 2025-10-17 | 43.00 | 42.86 | -0.22 | -0.51% | 42.82 | 43.63 | 4244 | 1833 | 2.31% |
| 2025-10-16 | 43.38 | 43.08 | -0.30 | -0.69% | 42.90 | 43.76 | 3455 | 1496 | 1.88% |
| 2025-10-15 | 42.58 | 43.38 | 0.83 | 1.95% | 42.58 | 44.11 | 5529 | 2400 | 3.01% |
| 2025-10-14 | 43.35 | 42.55 | -0.59 | -1.37% | 42.45 | 43.68 | 4194 | 1796 | 2.29% |
| 2025-10-13 | 42.66 | 43.14 | -0.37 | -0.85% | 41.30 | 43.68 | 5927 | 2546 | 3.23% |
| 2025-10-10 | 43.33 | 43.51 | 0.18 | 0.42% | 42.99 | 44.09 | 3892 | 1689 | 2.12% |
| 2025-10-09 | 44.39 | 43.33 | -0.59 | -1.34% | 43.20 | 44.60 | 5932 | 2595 | 3.23% |
| 2025-09-30 | 43.74 | 43.92 | 0.12 | 0.27% | 43.17 | 44.21 | 4828 | 2110 | 2.63% |
| 2025-09-29 | 43.21 | 43.80 | 0.59 | 1.37% | 42.33 | 43.98 | 5173 | 2240 | 2.82% |
| 2025-09-26 | 42.55 | 43.21 | 0.43 | 1.01% | 42.13 | 43.95 | 5272 | 2280 | 2.87% |
| 2025-09-25 | 42.95 | 42.78 | -0.51 | -1.18% | 42.63 | 44.24 | 6081 | 2635 | 3.31% |
| 2025-09-24 | 43.54 | 43.29 | -0.49 | -1.12% | 42.91 | 44.03 | 7426 | 3225 | 4.05% |
| 2025-09-23 | 42.73 | 43.78 | 1.05 | 2.46% | 40.22 | 44.29 | 15431 | 6531 | 8.41% |
| 2025-09-22 | 42.38 | 42.73 | 0.62 | 1.47% | 42.12 | 43.97 | 6579 | 2822 | 3.59% |
| 2025-09-19 | 44.37 | 42.11 | -2.45 | -5.50% | 41.72 | 45.01 | 16431 | 7035 | 8.96% |
| 2025-09-18 | 46.49 | 44.56 | -1.70 | -3.67% | 43.86 | 46.61 | 9940 | 4488 | 5.42% |
| 2025-09-17 | 46.46 | 46.26 | -0.20 | -0.43% | 46.19 | 47.49 | 5919 | 2769 | 3.23% |
| 2025-09-16 | 46.52 | 46.46 | -0.10 | -0.21% | 45.72 | 46.63 | 4757 | 2199 | 2.59% |
| 2025-09-15 | 46.01 | 46.56 | 0.27 | 0.58% | 45.43 | 46.87 | 7804 | 3604 | 4.25% |
| 2025-09-12 | 45.45 | 46.29 | 0.84 | 1.85% | 45.36 | 47.53 | 11113 | 5159 | 6.06% |
| 2025-09-11 | 44.48 | 45.45 | 0.93 | 2.09% | 44.11 | 45.59 | 6190 | 2786 | 3.37% |
| 2025-09-10 | 44.50 | 44.52 | -0.19 | -0.42% | 44.12 | 45.25 | 4294 | 1913 | 2.34% |
| 2025-09-09 | 44.92 | 44.71 | -0.44 | -0.97% | 44.11 | 45.39 | 5106 | 2280 | 2.78% |
| 2025-09-08 | 44.40 | 45.15 | 0.93 | 2.10% | 44.30 | 45.37 | 7481 | 3362 | 4.08% |