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 | 52.63 | 52.25 | -0.63 | -1.19% | 51.89 | 52.88 | 4866 | 2546 | 1.07% |
| 2025-12-15 | 53.00 | 52.88 | -0.28 | -0.53% | 52.52 | 53.42 | 4693 | 2484 | 1.03% |
| 2025-12-12 | 53.50 | 53.16 | -0.48 | -0.89% | 53.12 | 54.08 | 4273 | 2293 | 0.94% |
| 2025-12-11 | 55.16 | 53.64 | -1.52 | -2.76% | 53.53 | 55.16 | 6339 | 3442 | 1.39% |
| 2025-12-10 | 55.46 | 55.16 | -0.23 | -0.42% | 54.80 | 55.99 | 4009 | 2209 | 0.88% |
| 2025-12-09 | 55.70 | 55.39 | -0.53 | -0.95% | 55.39 | 56.30 | 5042 | 2817 | 1.10% |
| 2025-12-08 | 55.81 | 56.32 | 0.50 | 0.90% | 55.70 | 56.65 | 5788 | 3262 | 1.27% |
| 2025-12-05 | 55.00 | 55.82 | 1.13 | 2.07% | 54.36 | 56.20 | 5201 | 2882 | 1.14% |
| 2025-12-04 | 55.55 | 54.69 | -0.99 | -1.78% | 54.50 | 55.82 | 5909 | 3246 | 1.29% |
| 2025-12-03 | 56.72 | 55.68 | -1.04 | -1.83% | 55.51 | 57.19 | 6329 | 3549 | 1.39% |
| 2025-12-02 | 56.61 | 56.72 | -0.27 | -0.47% | 56.35 | 57.42 | 5519 | 3127 | 1.21% |
| 2025-12-01 | 56.70 | 56.99 | 0.64 | 1.14% | 56.00 | 57.29 | 7635 | 4334 | 1.67% |
| 2025-11-28 | 56.99 | 56.35 | -0.41 | -0.72% | 55.73 | 57.05 | 5696 | 3204 | 1.25% |
| 2025-11-27 | 56.70 | 56.76 | 0.16 | 0.28% | 56.28 | 57.08 | 6916 | 3915 | 1.51% |
| 2025-11-26 | 57.39 | 56.60 | -0.82 | -1.43% | 56.53 | 58.30 | 9224 | 5296 | 2.02% |
| 2025-11-25 | 56.92 | 57.42 | 0.50 | 0.88% | 56.90 | 58.10 | 10637 | 6135 | 2.33% |
| 2025-11-24 | 55.15 | 56.92 | 1.77 | 3.21% | 54.63 | 57.14 | 10910 | 6118 | 2.39% |
| 2025-11-21 | 56.08 | 55.15 | -1.28 | -2.27% | 54.32 | 56.72 | 10529 | 5841 | 2.30% |
| 2025-11-20 | 56.23 | 56.43 | 0.23 | 0.41% | 55.63 | 56.86 | 6382 | 3591 | 1.40% |
| 2025-11-19 | 57.68 | 56.20 | -1.48 | -2.57% | 56.19 | 57.69 | 7695 | 4358 | 1.68% |
| 2025-11-18 | 56.75 | 57.68 | 0.53 | 0.93% | 56.56 | 57.86 | 7603 | 4369 | 1.66% |
| 2025-11-17 | 56.30 | 57.15 | 0.45 | 0.79% | 56.29 | 57.42 | 5804 | 3307 | 1.27% |
| 2025-11-14 | 56.80 | 56.70 | -0.36 | -0.63% | 56.62 | 57.49 | 6292 | 3595 | 1.38% |
| 2025-11-13 | 57.00 | 57.06 | 0.21 | 0.37% | 56.18 | 57.08 | 5840 | 3308 | 1.28% |
| 2025-11-12 | 57.18 | 56.85 | 0.08 | 0.14% | 56.51 | 57.62 | 7308 | 4166 | 1.60% |
| 2025-11-11 | 57.50 | 56.77 | -0.63 | -1.10% | 56.59 | 58.28 | 6253 | 3561 | 1.37% |
| 2025-11-10 | 57.29 | 57.40 | 0.41 | 0.72% | 56.88 | 57.43 | 6104 | 3487 | 1.34% |
| 2025-11-07 | 57.17 | 56.99 | -0.49 | -0.85% | 56.91 | 57.53 | 6797 | 3881 | 1.49% |
| 2025-11-06 | 58.37 | 57.48 | -0.54 | -0.93% | 57.41 | 58.38 | 13923 | 8038 | 3.05% |
| 2025-11-05 | 56.07 | 58.02 | 1.62 | 2.87% | 55.91 | 58.38 | 25907 | 14907 | 5.67% |
| 2025-11-04 | 56.70 | 56.40 | -0.52 | -0.91% | 56.02 | 56.91 | 7318 | 4125 | 1.60% |
| 2025-11-03 | 57.02 | 56.92 | -0.08 | -0.14% | 56.56 | 57.59 | 7964 | 4531 | 1.74% |
| 2025-10-31 | 55.94 | 57.00 | 1.09 | 1.95% | 55.50 | 57.40 | 12391 | 7047 | 2.71% |
| 2025-10-30 | 55.96 | 55.91 | -0.05 | -0.09% | 55.67 | 57.80 | 13964 | 7937 | 3.06% |
| 2025-10-29 | 56.10 | 55.96 | -0.02 | -0.04% | 55.04 | 56.55 | 10200 | 5681 | 2.23% |
| 2025-10-28 | 56.23 | 55.98 | -0.21 | -0.37% | 55.72 | 56.63 | 6036 | 3395 | 1.32% |
| 2025-10-27 | 56.06 | 56.19 | 0.79 | 1.43% | 55.25 | 56.47 | 10982 | 6137 | 2.40% |
| 2025-10-24 | 55.22 | 55.40 | 0.07 | 0.13% | 55.13 | 55.70 | 7022 | 3885 | 1.54% |
| 2025-10-23 | 54.15 | 55.33 | 0.70 | 1.28% | 54.11 | 55.37 | 7542 | 4131 | 1.65% |
| 2025-10-22 | 54.76 | 54.63 | -0.17 | -0.31% | 54.45 | 55.17 | 6335 | 3471 | 1.39% |
| 2025-10-21 | 53.97 | 54.80 | 0.91 | 1.69% | 53.76 | 54.86 | 6901 | 3768 | 1.51% |
| 2025-10-20 | 53.50 | 53.89 | 1.18 | 2.24% | 53.40 | 54.11 | 7362 | 3964 | 1.61% |
| 2025-10-17 | 54.12 | 52.71 | -1.55 | -2.86% | 52.71 | 54.79 | 8450 | 4550 | 2.37% |
| 2025-10-16 | 55.36 | 54.26 | -1.07 | -1.93% | 54.24 | 55.50 | 7409 | 4057 | 2.08% |
| 2025-10-15 | 54.81 | 55.33 | 0.53 | 0.97% | 54.54 | 55.97 | 8492 | 4701 | 2.39% |
| 2025-10-14 | 55.62 | 54.80 | -1.05 | -1.88% | 54.68 | 56.68 | 9666 | 5368 | 2.72% |
| 2025-10-13 | 54.42 | 55.85 | 0.05 | 0.09% | 53.36 | 56.14 | 11794 | 6530 | 3.31% |
| 2025-10-10 | 56.50 | 55.80 | -0.79 | -1.40% | 55.50 | 56.71 | 11239 | 6312 | 3.16% |
| 2025-10-09 | 56.86 | 56.59 | -0.49 | -0.86% | 56.33 | 57.56 | 11345 | 6448 | 3.19% |
| 2025-09-30 | 57.78 | 57.08 | -0.60 | -1.04% | 57.00 | 58.55 | 11979 | 6913 | 3.37% |
| 2025-09-29 | 57.18 | 57.68 | 0.50 | 0.87% | 56.36 | 58.34 | 13862 | 7947 | 3.89% |
| 2025-09-26 | 57.80 | 57.18 | -0.72 | -1.24% | 57.18 | 58.33 | 8333 | 4821 | 2.34% |
| 2025-09-25 | 58.20 | 57.90 | -0.60 | -1.03% | 57.90 | 59.41 | 9735 | 5703 | 2.73% |
| 2025-09-24 | 58.18 | 58.50 | 0.40 | 0.69% | 57.33 | 58.50 | 11977 | 6957 | 3.36% |
| 2025-09-23 | 59.80 | 58.10 | -1.56 | -2.61% | 56.80 | 59.95 | 15595 | 9027 | 4.38% |
| 2025-09-22 | 59.50 | 59.66 | 0.18 | 0.30% | 59.25 | 60.06 | 7105 | 4236 | 2.00% |
| 2025-09-19 | 60.71 | 59.48 | -1.24 | -2.04% | 59.48 | 61.69 | 10273 | 6197 | 2.89% |
| 2025-09-18 | 62.53 | 60.72 | -2.00 | -3.19% | 60.38 | 63.03 | 13870 | 8597 | 3.90% |
| 2025-09-17 | 62.30 | 62.72 | 0.07 | 0.11% | 62.28 | 63.16 | 9381 | 5888 | 2.64% |
| 2025-09-16 | 61.87 | 62.65 | 0.80 | 1.29% | 61.39 | 62.82 | 9313 | 5800 | 2.62% |
| 2025-09-15 | 62.00 | 61.85 | -0.40 | -0.64% | 61.13 | 62.24 | 12600 | 7761 | 3.54% |
| 2025-09-12 | 62.19 | 62.25 | 0.21 | 0.34% | 62.12 | 63.30 | 11024 | 6919 | 3.10% |
| 2025-09-11 | 61.32 | 62.04 | 0.73 | 1.19% | 60.55 | 62.10 | 11370 | 6996 | 3.19% |
| 2025-09-10 | 61.00 | 61.31 | 0.61 | 1.00% | 60.68 | 61.66 | 7693 | 4705 | 2.16% |
| 2025-09-09 | 61.81 | 61.00 | -0.85 | -1.37% | 60.81 | 62.10 | 8368 | 5135 | 2.35% |
| 2025-09-08 | 60.97 | 61.85 | 0.64 | 1.05% | 60.97 | 61.86 | 8664 | 5325 | 2.43% |