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 | 54.63 | 53.04 | -2.08 | -3.77% | 52.81 | 54.63 | 19343 | 10342 | 2.86% |
| 2025-12-15 | 55.38 | 55.12 | -0.43 | -0.77% | 54.91 | 56.50 | 20560 | 11455 | 3.04% |
| 2025-12-12 | 53.89 | 55.55 | 1.87 | 3.48% | 53.70 | 56.05 | 22451 | 12398 | 3.32% |
| 2025-12-11 | 54.83 | 53.68 | -1.19 | -2.17% | 53.68 | 55.50 | 11940 | 6467 | 1.76% |
| 2025-12-10 | 54.75 | 54.87 | -0.19 | -0.35% | 54.12 | 55.00 | 10356 | 5658 | 1.53% |
| 2025-12-09 | 55.11 | 55.06 | -0.38 | -0.69% | 54.74 | 56.09 | 14024 | 7760 | 2.07% |
| 2025-12-08 | 54.80 | 55.44 | 0.71 | 1.30% | 54.50 | 55.70 | 16652 | 9208 | 2.46% |
| 2025-12-05 | 53.79 | 54.73 | 1.27 | 2.38% | 53.30 | 55.18 | 16662 | 9048 | 2.46% |
| 2025-12-04 | 53.93 | 53.46 | -0.34 | -0.63% | 53.03 | 54.10 | 9865 | 5279 | 1.46% |
| 2025-12-03 | 54.00 | 53.80 | -0.20 | -0.37% | 53.50 | 54.35 | 11047 | 5955 | 1.63% |
| 2025-12-02 | 55.00 | 54.00 | -1.12 | -2.03% | 53.83 | 55.00 | 10864 | 5883 | 1.61% |
| 2025-12-01 | 54.49 | 55.12 | 0.59 | 1.08% | 54.13 | 55.40 | 17142 | 9432 | 2.53% |
| 2025-11-28 | 53.71 | 54.53 | 0.43 | 0.79% | 53.71 | 54.64 | 10841 | 5890 | 1.60% |
| 2025-11-27 | 53.26 | 54.10 | 0.58 | 1.08% | 53.26 | 54.48 | 16670 | 9019 | 2.46% |
| 2025-11-26 | 54.00 | 53.52 | -0.61 | -1.13% | 53.26 | 54.13 | 14703 | 7893 | 2.17% |
| 2025-11-25 | 53.32 | 54.13 | 0.44 | 0.82% | 53.12 | 54.93 | 20930 | 11334 | 3.09% |
| 2025-11-24 | 52.92 | 53.69 | 0.80 | 1.51% | 52.80 | 54.10 | 15262 | 8159 | 2.26% |
| 2025-11-21 | 54.68 | 52.89 | -2.55 | -4.60% | 52.69 | 55.98 | 20830 | 11176 | 3.08% |
| 2025-11-20 | 55.77 | 55.44 | -0.54 | -0.96% | 55.28 | 56.99 | 17911 | 10036 | 2.65% |
| 2025-11-19 | 56.92 | 55.98 | -0.50 | -0.89% | 55.56 | 56.92 | 17022 | 9554 | 2.52% |
| 2025-11-18 | 57.06 | 56.48 | -1.05 | -1.83% | 56.18 | 57.30 | 20828 | 11771 | 3.08% |
| 2025-11-17 | 58.32 | 57.53 | -0.48 | -0.83% | 57.15 | 58.77 | 19067 | 10991 | 2.82% |
| 2025-11-14 | 58.30 | 58.01 | -1.03 | -1.74% | 57.88 | 58.87 | 21969 | 12802 | 3.25% |
| 2025-11-13 | 58.59 | 59.04 | 0.94 | 1.62% | 58.08 | 59.58 | 28943 | 17043 | 4.28% |
| 2025-11-12 | 60.51 | 58.10 | -3.03 | -4.96% | 57.68 | 60.89 | 45873 | 26897 | 6.78% |
| 2025-11-11 | 59.69 | 61.13 | 1.57 | 2.64% | 59.55 | 63.40 | 58685 | 36068 | 8.67% |
| 2025-11-10 | 60.64 | 59.56 | -0.39 | -0.65% | 59.23 | 61.01 | 23704 | 14210 | 3.50% |
| 2025-11-07 | 59.90 | 59.95 | 0.05 | 0.08% | 59.11 | 60.46 | 25414 | 15199 | 3.76% |
| 2025-11-06 | 60.42 | 59.90 | -0.58 | -0.96% | 59.72 | 60.63 | 25476 | 15295 | 3.80% |
| 2025-11-05 | 59.78 | 60.48 | 0.10 | 0.17% | 59.58 | 60.88 | 21814 | 13179 | 3.26% |
| 2025-11-04 | 61.30 | 60.38 | -0.92 | -1.50% | 59.73 | 61.36 | 22672 | 13690 | 3.38% |
| 2025-11-03 | 61.82 | 61.30 | -0.68 | -1.10% | 59.94 | 61.88 | 38386 | 23361 | 5.73% |
| 2025-10-31 | 62.01 | 61.98 | -2.49 | -3.86% | 61.25 | 63.30 | 59341 | 36837 | 8.86% |
| 2025-10-30 | 64.48 | 64.47 | -0.01 | -0.02% | 62.62 | 68.07 | 90447 | 59322 | 13.50% |
| 2025-10-29 | 64.08 | 64.48 | 0.26 | 0.40% | 63.57 | 64.67 | 43586 | 27969 | 6.50% |
| 2025-10-28 | 66.53 | 64.22 | -1.75 | -2.65% | 63.88 | 66.53 | 48556 | 31481 | 7.25% |
| 2025-10-27 | 65.11 | 65.97 | 0.94 | 1.45% | 65.11 | 68.10 | 61453 | 40739 | 9.17% |
| 2025-10-24 | 64.90 | 65.03 | 0.81 | 1.26% | 64.03 | 65.35 | 65362 | 42331 | 9.75% |
| 2025-10-23 | 67.64 | 64.22 | -4.80 | -6.95% | 62.88 | 67.82 | 86104 | 55534 | 12.85% |
| 2025-10-22 | 74.10 | 69.12 | -7.44 | -9.72% | 68.14 | 75.00 | 105917 | 75240 | 15.81% |
| 2025-10-21 | 74.30 | 76.56 | 2.56 | 3.46% | 69.05 | 76.56 | 113685 | 82770 | 16.97% |
| 2025-10-20 | 77.00 | 74.00 | -5.19 | -6.55% | 70.80 | 77.40 | 122470 | 90566 | 18.28% |
| 2025-10-17 | 73.42 | 79.19 | 2.95 | 3.87% | 72.66 | 83.12 | 147185 | 115622 | 21.97% |
| 2025-10-16 | 70.59 | 76.24 | 4.24 | 5.89% | 70.10 | 79.65 | 155936 | 117120 | 23.27% |
| 2025-10-15 | 83.23 | 72.00 | -4.10 | -5.39% | 71.01 | 85.00 | 180255 | 142481 | 26.90% |
| 2025-10-14 | 76.00 | 76.10 | 12.68 | 19.99% | 71.91 | 76.10 | 124906 | 94704 | 18.64% |
| 2025-10-13 | 63.42 | 63.42 | 10.57 | 20.00% | 62.11 | 63.42 | 56107 | 35575 | 8.37% |
| 2025-10-10 | 53.88 | 52.85 | -0.69 | -1.29% | 52.58 | 54.49 | 21311 | 11380 | 3.18% |
| 2025-10-09 | 51.91 | 53.54 | 2.14 | 4.16% | 51.91 | 53.86 | 28875 | 15354 | 4.31% |
| 2025-09-30 | 50.75 | 51.40 | 0.44 | 0.86% | 50.75 | 52.00 | 15374 | 7916 | 2.29% |
| 2025-09-29 | 49.83 | 50.96 | 1.13 | 2.27% | 49.54 | 51.38 | 13490 | 6831 | 2.01% |
| 2025-09-26 | 50.89 | 49.83 | -1.07 | -2.10% | 49.76 | 52.20 | 14949 | 7590 | 2.23% |
| 2025-09-25 | 51.50 | 50.90 | -0.71 | -1.38% | 50.86 | 52.30 | 14100 | 7258 | 2.10% |
| 2025-09-24 | 50.30 | 51.61 | 0.72 | 1.41% | 50.01 | 51.68 | 16176 | 8292 | 2.41% |
| 2025-09-23 | 52.27 | 50.89 | -1.21 | -2.32% | 49.56 | 52.70 | 19960 | 10086 | 2.98% |
| 2025-09-22 | 51.55 | 52.10 | 0.37 | 0.72% | 51.31 | 52.31 | 13572 | 7043 | 2.03% |
| 2025-09-19 | 52.58 | 51.73 | -1.00 | -1.90% | 51.46 | 53.20 | 18065 | 9432 | 2.70% |
| 2025-09-18 | 53.00 | 52.73 | -0.66 | -1.24% | 52.02 | 55.08 | 39224 | 21028 | 5.85% |
| 2025-09-17 | 52.28 | 53.39 | 1.09 | 2.08% | 51.53 | 54.48 | 38535 | 20329 | 5.75% |
| 2025-09-16 | 50.50 | 52.30 | 1.88 | 3.73% | 50.02 | 52.48 | 26778 | 13768 | 4.00% |
| 2025-09-15 | 51.21 | 50.42 | -0.77 | -1.50% | 50.40 | 51.64 | 13782 | 6987 | 2.06% |
| 2025-09-12 | 51.55 | 51.19 | -0.36 | -0.70% | 50.70 | 52.01 | 17227 | 8840 | 2.57% |
| 2025-09-11 | 50.12 | 51.55 | 1.43 | 2.85% | 49.51 | 51.80 | 19570 | 9977 | 2.92% |
| 2025-09-10 | 49.99 | 50.12 | 0.04 | 0.08% | 49.63 | 50.55 | 12135 | 6076 | 1.81% |
| 2025-09-09 | 51.60 | 50.08 | -1.33 | -2.59% | 49.70 | 51.60 | 18904 | 9541 | 2.82% |
| 2025-09-08 | 49.50 | 51.41 | 1.73 | 3.48% | 49.11 | 52.45 | 29204 | 14899 | 4.36% |