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 | 53.21 | 52.00 | -1.31 | -2.46% | 51.99 | 53.44 | 39739 | 20789 | 2.47% |
| 2025-12-15 | 54.09 | 53.31 | -0.81 | -1.50% | 53.30 | 54.54 | 35448 | 19018 | 2.20% |
| 2025-12-12 | 53.22 | 54.12 | 0.86 | 1.61% | 53.10 | 54.56 | 40283 | 21760 | 2.50% |
| 2025-12-11 | 54.01 | 53.26 | -0.76 | -1.41% | 53.19 | 54.25 | 35456 | 19032 | 2.20% |
| 2025-12-10 | 54.78 | 54.02 | -0.78 | -1.42% | 53.69 | 54.78 | 39209 | 21155 | 2.44% |
| 2025-12-09 | 54.80 | 54.80 | -0.13 | -0.24% | 54.65 | 55.85 | 48128 | 26544 | 2.99% |
| 2025-12-08 | 54.07 | 54.93 | 0.33 | 0.60% | 54.07 | 55.29 | 51359 | 28098 | 3.19% |
| 2025-12-05 | 53.80 | 54.60 | 0.75 | 1.39% | 53.70 | 55.59 | 54814 | 29968 | 3.41% |
| 2025-12-04 | 54.51 | 53.85 | -1.12 | -2.04% | 53.51 | 54.88 | 39681 | 21380 | 2.47% |
| 2025-12-03 | 56.10 | 54.97 | -0.30 | -0.54% | 54.33 | 56.10 | 49675 | 27353 | 3.09% |
| 2025-12-02 | 55.38 | 55.27 | -0.11 | -0.20% | 54.81 | 56.30 | 56417 | 31369 | 3.51% |
| 2025-12-01 | 54.77 | 55.38 | 0.91 | 1.67% | 54.77 | 55.48 | 59517 | 32826 | 3.70% |
| 2025-11-28 | 54.86 | 54.47 | 0.22 | 0.41% | 53.97 | 54.90 | 29595 | 16101 | 1.84% |
| 2025-11-27 | 54.12 | 54.25 | 0.13 | 0.24% | 53.69 | 54.66 | 35239 | 19132 | 2.19% |
| 2025-11-26 | 54.39 | 54.12 | -0.03 | -0.06% | 53.80 | 54.59 | 39466 | 21398 | 2.45% |
| 2025-11-25 | 53.83 | 54.15 | 0.34 | 0.63% | 53.80 | 54.74 | 54846 | 29794 | 3.41% |
| 2025-11-24 | 52.99 | 53.81 | 1.09 | 2.07% | 52.61 | 54.10 | 43846 | 23433 | 2.72% |
| 2025-11-21 | 54.60 | 52.72 | -2.60 | -4.70% | 52.58 | 55.27 | 69468 | 37179 | 4.32% |
| 2025-11-20 | 56.50 | 55.32 | -0.90 | -1.60% | 54.98 | 56.73 | 59088 | 32808 | 3.67% |
| 2025-11-19 | 57.44 | 56.22 | -1.25 | -2.18% | 56.10 | 57.69 | 55586 | 31484 | 3.45% |
| 2025-11-18 | 57.17 | 57.47 | 0.12 | 0.21% | 56.88 | 57.91 | 52134 | 29886 | 3.24% |
| 2025-11-17 | 58.06 | 57.35 | -1.22 | -2.08% | 57.08 | 58.08 | 61667 | 35460 | 3.83% |
| 2025-11-14 | 58.70 | 58.57 | -0.49 | -0.83% | 58.20 | 59.88 | 84946 | 49935 | 5.28% |
| 2025-11-13 | 57.91 | 59.06 | 0.02 | 0.03% | 56.61 | 59.31 | 113626 | 65953 | 7.06% |
| 2025-11-12 | 59.33 | 59.04 | 0.89 | 1.53% | 58.64 | 60.88 | 151371 | 90398 | 9.41% |
| 2025-11-11 | 59.09 | 58.15 | -0.98 | -1.66% | 58.00 | 59.45 | 66807 | 39120 | 4.15% |
| 2025-11-10 | 60.00 | 59.13 | 0.06 | 0.10% | 58.89 | 61.17 | 83014 | 49635 | 5.16% |
| 2025-11-07 | 61.75 | 59.07 | -3.30 | -5.29% | 58.63 | 61.80 | 136509 | 81245 | 8.48% |
| 2025-11-06 | 61.69 | 62.37 | 0.52 | 0.84% | 61.31 | 62.92 | 81801 | 50797 | 5.08% |
| 2025-11-05 | 61.82 | 61.85 | -0.68 | -1.09% | 60.22 | 63.48 | 115878 | 71422 | 7.20% |
| 2025-11-04 | 63.55 | 62.53 | -1.13 | -1.78% | 61.50 | 63.57 | 108510 | 67551 | 6.74% |
| 2025-11-03 | 63.45 | 63.66 | 0.21 | 0.33% | 61.58 | 63.82 | 133499 | 83811 | 8.29% |
| 2025-10-31 | 63.02 | 63.45 | -0.06 | -0.09% | 62.78 | 66.32 | 187108 | 120205 | 11.63% |
| 2025-10-30 | 63.18 | 63.51 | 0.30 | 0.47% | 62.62 | 65.20 | 226992 | 145090 | 14.10% |
| 2025-10-29 | 61.50 | 63.21 | 2.21 | 3.62% | 60.50 | 63.98 | 205129 | 128788 | 12.75% |
| 2025-10-28 | 60.66 | 61.00 | -0.70 | -1.13% | 60.08 | 62.15 | 113993 | 69672 | 7.08% |
| 2025-10-27 | 60.27 | 61.70 | 1.97 | 3.30% | 60.27 | 62.17 | 150800 | 92647 | 9.37% |
| 2025-10-24 | 57.58 | 59.73 | 2.37 | 4.13% | 57.47 | 60.38 | 139634 | 82851 | 8.68% |
| 2025-10-23 | 57.00 | 57.36 | 0.17 | 0.30% | 55.77 | 57.38 | 68468 | 38638 | 4.25% |
| 2025-10-22 | 59.58 | 57.19 | -2.80 | -4.67% | 57.08 | 59.98 | 118460 | 68915 | 7.36% |
| 2025-10-21 | 60.62 | 59.99 | -1.07 | -1.75% | 59.14 | 61.17 | 87164 | 52118 | 5.42% |
| 2025-10-20 | 59.88 | 61.06 | 2.10 | 3.56% | 59.21 | 61.99 | 109658 | 66881 | 6.81% |
| 2025-10-17 | 62.87 | 58.96 | -4.53 | -7.13% | 58.51 | 63.18 | 142722 | 86692 | 8.87% |
| 2025-10-16 | 61.33 | 63.49 | 1.55 | 2.50% | 60.58 | 64.64 | 187806 | 118625 | 11.67% |
| 2025-10-15 | 60.95 | 61.94 | 0.99 | 1.62% | 59.56 | 62.55 | 127569 | 78483 | 7.93% |
| 2025-10-14 | 61.88 | 60.95 | -0.50 | -0.81% | 60.50 | 62.68 | 116538 | 71752 | 7.24% |
| 2025-10-13 | 58.00 | 61.45 | 0.95 | 1.57% | 57.80 | 61.73 | 99557 | 60146 | 6.19% |
| 2025-10-10 | 60.90 | 60.50 | -0.30 | -0.49% | 60.08 | 61.93 | 100403 | 61324 | 6.24% |
| 2025-10-09 | 58.45 | 60.80 | 2.35 | 4.02% | 58.12 | 60.99 | 110116 | 66000 | 6.84% |
| 2025-09-30 | 57.90 | 58.45 | 0.56 | 0.97% | 57.70 | 58.68 | 44101 | 25697 | 2.74% |
| 2025-09-29 | 57.28 | 57.89 | 0.67 | 1.17% | 56.65 | 57.97 | 40483 | 23245 | 2.52% |
| 2025-09-26 | 58.61 | 57.22 | -1.85 | -3.13% | 57.20 | 59.07 | 55037 | 31861 | 3.42% |
| 2025-09-25 | 59.01 | 59.07 | -0.26 | -0.44% | 58.50 | 59.81 | 67971 | 40249 | 4.22% |
| 2025-09-24 | 57.15 | 59.33 | 1.84 | 3.20% | 56.90 | 59.47 | 82009 | 47850 | 5.10% |
| 2025-09-23 | 58.32 | 57.49 | -0.81 | -1.39% | 56.03 | 58.98 | 91816 | 52462 | 5.70% |
| 2025-09-22 | 58.08 | 58.30 | 0.23 | 0.40% | 57.50 | 58.63 | 53086 | 30810 | 3.30% |
| 2025-09-19 | 59.50 | 58.07 | -1.61 | -2.70% | 58.06 | 59.99 | 76309 | 44876 | 4.74% |
| 2025-09-18 | 61.86 | 59.68 | -1.91 | -3.10% | 58.91 | 61.94 | 127642 | 77286 | 7.93% |
| 2025-09-17 | 62.48 | 61.59 | -0.64 | -1.03% | 61.00 | 62.60 | 100355 | 61834 | 6.24% |
| 2025-09-16 | 60.24 | 62.23 | 1.98 | 3.29% | 59.70 | 62.39 | 149280 | 91895 | 9.28% |
| 2025-09-15 | 60.30 | 60.25 | -0.55 | -0.90% | 59.81 | 60.98 | 73629 | 44424 | 4.57% |
| 2025-09-12 | 59.90 | 60.80 | 0.86 | 1.43% | 59.51 | 61.59 | 119576 | 72258 | 7.43% |
| 2025-09-11 | 58.62 | 59.94 | 0.47 | 0.79% | 57.75 | 59.95 | 103493 | 61107 | 6.43% |
| 2025-09-10 | 60.71 | 59.47 | 0.97 | 1.66% | 59.20 | 61.52 | 104900 | 63392 | 6.52% |
| 2025-09-09 | 60.24 | 58.50 | -2.32 | -3.81% | 58.48 | 60.30 | 83994 | 49734 | 5.22% |
| 2025-09-08 | 59.90 | 60.82 | 0.74 | 1.23% | 59.66 | 61.10 | 96835 | 58436 | 6.02% |