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 | 52.78 | 52.66 | -0.15 | -0.28% | 52.29 | 53.19 | 10283 | 5406 | 3.04% |
| 2025-12-15 | 54.11 | 52.81 | -1.33 | -2.46% | 52.50 | 54.11 | 15316 | 8118 | 4.53% |
| 2025-12-12 | 54.10 | 54.14 | 0.00 | 0.00% | 53.65 | 54.63 | 19863 | 10752 | 5.88% |
| 2025-12-11 | 54.77 | 54.14 | -0.48 | -0.88% | 54.11 | 54.85 | 10370 | 5653 | 3.07% |
| 2025-12-10 | 53.21 | 54.62 | 1.10 | 2.06% | 53.13 | 55.00 | 24985 | 13626 | 7.39% |
| 2025-12-09 | 53.68 | 53.52 | -0.07 | -0.13% | 53.32 | 53.86 | 12145 | 6506 | 3.59% |
| 2025-12-08 | 53.85 | 53.59 | 0.09 | 0.17% | 53.29 | 53.85 | 13788 | 7377 | 4.08% |
| 2025-12-05 | 52.39 | 53.50 | 1.11 | 2.12% | 52.24 | 53.80 | 16904 | 9005 | 5.00% |
| 2025-12-04 | 52.65 | 52.39 | -0.27 | -0.51% | 52.24 | 52.98 | 9615 | 5051 | 2.85% |
| 2025-12-03 | 52.90 | 52.66 | -0.61 | -1.15% | 52.52 | 53.24 | 7674 | 4051 | 2.27% |
| 2025-12-02 | 53.95 | 53.27 | -0.84 | -1.55% | 53.12 | 54.03 | 12033 | 6427 | 3.56% |
| 2025-12-01 | 54.50 | 54.11 | 0.20 | 0.37% | 53.92 | 54.68 | 19170 | 10399 | 5.67% |
| 2025-11-28 | 53.77 | 53.91 | 0.15 | 0.28% | 53.30 | 54.54 | 15853 | 8554 | 4.69% |
| 2025-11-27 | 53.50 | 53.76 | 0.10 | 0.19% | 53.50 | 53.99 | 10229 | 5502 | 3.03% |
| 2025-11-26 | 53.20 | 53.66 | 0.39 | 0.73% | 53.00 | 53.93 | 19312 | 10341 | 5.71% |
| 2025-11-25 | 52.74 | 53.27 | 0.63 | 1.20% | 52.50 | 53.78 | 18682 | 9911 | 5.53% |
| 2025-11-24 | 52.31 | 52.64 | 0.43 | 0.82% | 52.00 | 53.45 | 11065 | 5848 | 3.27% |
| 2025-11-21 | 53.05 | 52.21 | -1.13 | -2.12% | 52.20 | 53.39 | 12046 | 6351 | 3.56% |
| 2025-11-20 | 53.50 | 53.34 | 0.00 | 0.00% | 53.15 | 54.15 | 14961 | 8035 | 4.43% |
| 2025-11-19 | 53.40 | 53.34 | -0.16 | -0.30% | 53.02 | 53.96 | 8255 | 4406 | 2.44% |
| 2025-11-18 | 53.60 | 53.50 | -0.10 | -0.19% | 53.20 | 53.79 | 7433 | 3977 | 2.20% |
| 2025-11-17 | 53.58 | 53.60 | 0.01 | 0.02% | 53.15 | 53.95 | 12365 | 6619 | 3.66% |
| 2025-11-14 | 52.89 | 53.59 | 0.34 | 0.64% | 52.80 | 53.98 | 18620 | 9975 | 5.51% |
| 2025-11-13 | 52.33 | 53.25 | 0.84 | 1.60% | 52.29 | 53.59 | 16643 | 8824 | 4.93% |
| 2025-11-12 | 52.79 | 52.41 | -0.28 | -0.53% | 52.35 | 52.79 | 5502 | 2888 | 1.63% |
| 2025-11-11 | 52.94 | 52.69 | -0.19 | -0.36% | 52.53 | 53.08 | 7068 | 3726 | 2.09% |
| 2025-11-10 | 52.70 | 52.88 | 0.10 | 0.19% | 52.65 | 53.06 | 5689 | 3004 | 1.68% |
| 2025-11-07 | 53.03 | 52.78 | -0.39 | -0.73% | 52.66 | 53.30 | 8484 | 4490 | 2.51% |
| 2025-11-06 | 52.94 | 53.17 | 0.23 | 0.43% | 52.62 | 53.69 | 14003 | 7448 | 4.14% |
| 2025-11-05 | 52.34 | 52.94 | 0.26 | 0.49% | 52.33 | 53.02 | 6981 | 3688 | 2.07% |
| 2025-11-04 | 52.83 | 52.68 | -0.17 | -0.32% | 52.56 | 53.19 | 8308 | 4391 | 2.46% |
| 2025-11-03 | 53.30 | 52.85 | -0.40 | -0.75% | 52.62 | 53.36 | 9726 | 5136 | 2.88% |
| 2025-10-31 | 53.10 | 53.25 | 0.30 | 0.57% | 52.75 | 53.36 | 9779 | 5194 | 2.89% |
| 2025-10-30 | 54.54 | 52.95 | -0.86 | -1.60% | 52.95 | 54.54 | 14428 | 7743 | 4.27% |
| 2025-10-29 | 53.05 | 53.81 | 0.20 | 0.37% | 52.78 | 54.23 | 15784 | 8441 | 4.67% |
| 2025-10-28 | 53.52 | 53.61 | -0.12 | -0.22% | 53.47 | 54.20 | 15734 | 8460 | 4.66% |
| 2025-10-27 | 54.60 | 53.73 | -0.77 | -1.41% | 53.50 | 54.84 | 20936 | 11310 | 6.20% |
| 2025-10-24 | 54.36 | 54.50 | 0.14 | 0.26% | 54.11 | 54.99 | 15016 | 8203 | 4.44% |
| 2025-10-23 | 54.32 | 54.36 | 0.03 | 0.06% | 53.85 | 54.45 | 13048 | 7065 | 3.86% |
| 2025-10-22 | 54.36 | 54.33 | 0.00 | 0.00% | 53.82 | 54.49 | 13597 | 7373 | 4.02% |
| 2025-10-21 | 54.14 | 54.33 | 0.18 | 0.33% | 53.83 | 54.54 | 17158 | 9293 | 5.08% |
| 2025-10-20 | 54.27 | 54.15 | 0.47 | 0.88% | 53.25 | 54.60 | 17026 | 9219 | 5.04% |
| 2025-10-17 | 53.80 | 53.68 | -0.45 | -0.83% | 53.35 | 54.51 | 15518 | 8357 | 4.59% |
| 2025-10-16 | 53.44 | 54.13 | 0.69 | 1.29% | 53.01 | 54.85 | 16769 | 9065 | 4.96% |
| 2025-10-15 | 53.05 | 53.44 | 0.21 | 0.39% | 52.54 | 53.86 | 10852 | 5769 | 3.21% |
| 2025-10-14 | 53.30 | 53.23 | 0.27 | 0.51% | 52.69 | 53.95 | 18271 | 9729 | 5.41% |
| 2025-10-13 | 53.00 | 52.96 | -1.90 | -3.46% | 51.75 | 53.76 | 19977 | 10534 | 5.91% |
| 2025-10-10 | 55.06 | 54.86 | -0.47 | -0.85% | 54.54 | 55.33 | 13672 | 7502 | 4.05% |
| 2025-10-09 | 55.01 | 55.33 | 0.33 | 0.60% | 54.88 | 55.52 | 16415 | 9054 | 4.86% |
| 2025-09-30 | 55.18 | 55.00 | 1.13 | 2.10% | 55.00 | 56.21 | 22398 | 12436 | 6.63% |
| 2025-09-29 | 54.23 | 53.87 | -0.63 | -1.16% | 53.24 | 54.36 | 14093 | 7579 | 4.17% |
| 2025-09-26 | 55.02 | 54.50 | -0.77 | -1.39% | 54.50 | 55.83 | 18773 | 10290 | 5.56% |
| 2025-09-25 | 55.97 | 55.27 | -0.91 | -1.62% | 55.19 | 56.00 | 23273 | 12918 | 6.89% |
| 2025-09-24 | 56.01 | 56.18 | 0.07 | 0.12% | 55.55 | 56.35 | 23995 | 13441 | 7.10% |
| 2025-09-23 | 56.12 | 56.11 | 0.54 | 0.97% | 54.78 | 56.14 | 31016 | 17248 | 9.18% |
| 2025-09-22 | 56.32 | 55.57 | -0.60 | -1.07% | 55.09 | 56.74 | 34218 | 19091 | 10.13% |
| 2025-09-19 | 54.60 | 56.17 | 2.12 | 3.92% | 54.33 | 56.79 | 56969 | 31684 | 16.86% |
| 2025-09-18 | 55.31 | 54.05 | -0.43 | -0.79% | 53.90 | 55.73 | 36262 | 19942 | 10.73% |
| 2025-09-17 | 54.40 | 54.48 | 0.00 | 0.00% | 54.08 | 54.75 | 12482 | 6794 | 3.69% |
| 2025-09-16 | 53.62 | 54.48 | 0.89 | 1.66% | 53.50 | 54.53 | 17456 | 9434 | 5.17% |
| 2025-09-15 | 54.11 | 53.59 | -0.52 | -0.96% | 53.53 | 54.36 | 14968 | 8040 | 4.43% |
| 2025-09-12 | 54.66 | 54.11 | -0.80 | -1.46% | 53.82 | 54.99 | 22312 | 12150 | 6.60% |
| 2025-09-11 | 53.68 | 54.91 | 0.79 | 1.46% | 53.31 | 54.91 | 24860 | 13477 | 7.36% |
| 2025-09-10 | 54.45 | 54.12 | -0.41 | -0.75% | 53.88 | 54.80 | 10852 | 5888 | 3.42% |
| 2025-09-09 | 55.00 | 54.53 | -0.62 | -1.12% | 54.16 | 55.20 | 12771 | 6979 | 4.02% |
| 2025-09-08 | 54.85 | 55.15 | 0.23 | 0.42% | 54.65 | 55.32 | 14611 | 8032 | 4.60% |