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 | 51.51 | 49.86 | -1.92 | -3.71% | 49.43 | 52.00 | 29833 | 14982 | 5.53% |
| 2025-12-15 | 52.52 | 51.78 | -1.39 | -2.61% | 51.52 | 52.76 | 28283 | 14725 | 5.24% |
| 2025-12-12 | 53.04 | 53.17 | -0.03 | -0.06% | 52.11 | 54.27 | 26479 | 14115 | 4.90% |
| 2025-12-11 | 54.81 | 53.20 | -1.61 | -2.94% | 53.16 | 55.00 | 25401 | 13692 | 4.70% |
| 2025-12-10 | 55.04 | 54.81 | -0.84 | -1.51% | 53.90 | 55.78 | 37190 | 20273 | 6.89% |
| 2025-12-09 | 54.58 | 55.65 | 0.51 | 0.92% | 54.50 | 56.68 | 40301 | 22522 | 7.46% |
| 2025-12-08 | 53.59 | 55.14 | 1.67 | 3.12% | 53.28 | 56.35 | 49570 | 27250 | 9.18% |
| 2025-12-05 | 51.66 | 53.47 | 1.69 | 3.26% | 51.41 | 53.51 | 28658 | 15148 | 5.31% |
| 2025-12-04 | 52.45 | 51.78 | -0.65 | -1.24% | 51.51 | 52.80 | 19594 | 10173 | 3.63% |
| 2025-12-03 | 52.90 | 52.43 | -0.59 | -1.11% | 52.10 | 53.74 | 28734 | 15136 | 5.32% |
| 2025-12-02 | 54.60 | 53.02 | -0.94 | -1.74% | 52.83 | 54.65 | 35093 | 18762 | 6.50% |
| 2025-12-01 | 53.80 | 53.96 | 0.02 | 0.04% | 53.06 | 54.45 | 29058 | 15635 | 5.38% |
| 2025-11-28 | 53.45 | 53.94 | 0.15 | 0.28% | 53.31 | 54.49 | 30029 | 16176 | 5.56% |
| 2025-11-27 | 53.39 | 53.79 | -0.06 | -0.11% | 53.30 | 55.47 | 42555 | 23219 | 7.89% |
| 2025-11-26 | 53.30 | 53.85 | 0.05 | 0.09% | 52.80 | 55.00 | 39226 | 21220 | 7.27% |
| 2025-11-25 | 52.42 | 53.80 | 1.86 | 3.58% | 52.35 | 55.54 | 48395 | 26277 | 8.97% |
| 2025-11-24 | 50.66 | 51.94 | 1.83 | 3.65% | 50.27 | 52.60 | 40635 | 20903 | 7.54% |
| 2025-11-21 | 52.78 | 50.11 | -3.44 | -6.42% | 49.99 | 53.00 | 56593 | 28953 | 10.49% |
| 2025-11-20 | 55.01 | 53.55 | -0.01 | -0.02% | 52.81 | 55.50 | 39859 | 21443 | 7.39% |
| 2025-11-19 | 54.76 | 53.56 | -1.24 | -2.26% | 52.66 | 55.24 | 42029 | 22569 | 7.79% |
| 2025-11-18 | 54.51 | 54.80 | -0.12 | -0.22% | 54.41 | 55.50 | 34426 | 18870 | 6.38% |
| 2025-11-17 | 56.50 | 54.92 | -0.82 | -1.47% | 54.43 | 56.50 | 34772 | 19185 | 6.45% |
| 2025-11-14 | 56.71 | 55.74 | -2.01 | -3.48% | 55.47 | 57.00 | 38196 | 21427 | 7.08% |
| 2025-11-13 | 58.20 | 57.75 | -0.14 | -0.24% | 56.92 | 59.96 | 44905 | 26178 | 8.33% |
| 2025-11-12 | 58.61 | 57.89 | -1.41 | -2.38% | 56.31 | 59.37 | 48635 | 27962 | 9.02% |
| 2025-11-11 | 61.29 | 59.30 | -1.08 | -1.79% | 58.79 | 61.49 | 49156 | 29347 | 9.12% |
| 2025-11-10 | 61.60 | 60.38 | -2.23 | -3.56% | 59.40 | 61.98 | 71351 | 43042 | 13.23% |
| 2025-11-07 | 61.89 | 62.61 | 0.89 | 1.44% | 60.89 | 64.30 | 113730 | 71363 | 21.09% |
| 2025-11-06 | 59.90 | 61.72 | 2.19 | 3.68% | 59.30 | 62.39 | 109151 | 66472 | 20.24% |
| 2025-11-05 | 53.56 | 59.53 | 4.73 | 8.63% | 53.10 | 61.20 | 102172 | 58960 | 18.95% |
| 2025-11-04 | 55.21 | 54.80 | -0.59 | -1.07% | 53.81 | 55.56 | 40598 | 22198 | 7.53% |
| 2025-11-03 | 56.40 | 55.39 | -1.39 | -2.45% | 55.01 | 56.57 | 42442 | 23574 | 7.87% |
| 2025-10-31 | 57.92 | 56.78 | -1.13 | -1.95% | 56.52 | 58.81 | 52201 | 29933 | 9.68% |
| 2025-10-30 | 60.00 | 57.91 | -2.29 | -3.80% | 57.87 | 60.20 | 77485 | 45445 | 14.37% |
| 2025-10-29 | 60.60 | 60.20 | 0.32 | 0.53% | 59.79 | 62.30 | 91423 | 55651 | 16.95% |
| 2025-10-28 | 58.02 | 59.88 | 0.91 | 1.54% | 57.89 | 60.68 | 88270 | 52538 | 16.37% |
| 2025-10-27 | 58.50 | 58.97 | 1.56 | 2.72% | 57.40 | 59.47 | 108323 | 63403 | 20.09% |
| 2025-10-24 | 57.02 | 57.41 | 0.47 | 0.83% | 55.88 | 59.98 | 134689 | 77528 | 24.98% |
| 2025-10-23 | 60.02 | 56.94 | -8.26 | -12.67% | 54.56 | 62.10 | 152086 | 86127 | 28.20% |
| 2025-10-22 | 66.50 | 65.20 | -2.09 | -3.11% | 64.51 | 66.94 | 94648 | 61932 | 17.55% |
| 2025-10-21 | 59.10 | 67.29 | 8.80 | 15.05% | 58.36 | 69.88 | 169838 | 109008 | 31.49% |
| 2025-10-20 | 55.50 | 58.49 | 4.84 | 9.02% | 55.50 | 59.80 | 83397 | 48337 | 15.47% |
| 2025-10-17 | 56.88 | 53.65 | -2.90 | -5.13% | 53.50 | 57.10 | 49790 | 27138 | 9.23% |
| 2025-10-16 | 57.37 | 56.55 | -2.01 | -3.43% | 56.27 | 58.99 | 63237 | 36227 | 11.73% |
| 2025-10-15 | 51.97 | 58.56 | 6.81 | 13.16% | 51.84 | 59.22 | 85611 | 48035 | 15.88% |
| 2025-10-14 | 54.75 | 51.75 | -2.34 | -4.33% | 51.50 | 55.23 | 40089 | 21234 | 7.43% |
| 2025-10-13 | 53.06 | 54.09 | -1.35 | -2.44% | 50.60 | 54.77 | 37089 | 19815 | 6.88% |
| 2025-10-10 | 55.90 | 55.44 | -0.53 | -0.95% | 55.11 | 56.94 | 33920 | 19006 | 6.29% |
| 2025-10-09 | 57.77 | 55.97 | -0.98 | -1.72% | 55.90 | 58.85 | 43219 | 24706 | 8.01% |
| 2025-09-30 | 57.00 | 56.95 | 0.07 | 0.12% | 56.13 | 57.80 | 31614 | 18025 | 5.86% |
| 2025-09-29 | 54.97 | 56.88 | 1.91 | 3.47% | 54.92 | 57.20 | 33699 | 18959 | 6.25% |
| 2025-09-26 | 57.25 | 54.97 | -2.35 | -4.10% | 54.97 | 58.10 | 40561 | 22778 | 7.52% |
| 2025-09-25 | 57.02 | 57.32 | 0.30 | 0.53% | 55.78 | 58.60 | 42633 | 24423 | 7.91% |
| 2025-09-24 | 56.00 | 57.02 | 0.04 | 0.07% | 55.20 | 57.84 | 50496 | 28635 | 9.36% |
| 2025-09-23 | 60.27 | 56.98 | -1.70 | -2.90% | 55.43 | 61.00 | 51959 | 29728 | 9.64% |
| 2025-09-22 | 58.35 | 58.68 | -0.27 | -0.46% | 58.04 | 59.97 | 35367 | 20748 | 6.56% |
| 2025-09-19 | 60.36 | 58.95 | -1.35 | -2.24% | 58.51 | 61.00 | 44885 | 26778 | 8.32% |
| 2025-09-18 | 60.31 | 60.30 | -0.88 | -1.44% | 59.29 | 62.84 | 73842 | 45125 | 13.69% |
| 2025-09-17 | 61.10 | 61.18 | -0.58 | -0.94% | 60.50 | 62.89 | 64789 | 39959 | 12.01% |
| 2025-09-16 | 59.80 | 61.76 | 1.94 | 3.24% | 59.24 | 62.08 | 68040 | 41544 | 12.62% |
| 2025-09-15 | 60.65 | 59.82 | -1.18 | -1.93% | 59.60 | 61.65 | 60449 | 36444 | 11.21% |
| 2025-09-12 | 58.50 | 61.00 | 1.22 | 2.04% | 57.51 | 62.15 | 104484 | 62769 | 19.38% |
| 2025-09-11 | 54.12 | 59.78 | 5.30 | 9.73% | 54.08 | 61.66 | 128914 | 75223 | 23.91% |
| 2025-09-10 | 54.01 | 54.48 | 0.48 | 0.89% | 53.70 | 55.55 | 46119 | 25256 | 8.55% |
| 2025-09-09 | 53.68 | 54.00 | -0.29 | -0.53% | 53.68 | 56.49 | 66822 | 36744 | 12.39% |
| 2025-09-08 | 53.91 | 54.29 | 2.41 | 4.65% | 52.31 | 54.50 | 74322 | 39918 | 13.78% |