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 | 49.41 | 48.13 | -1.28 | -2.59% | 48.03 | 49.50 | 16407 | 7954 | 2.83% |
| 2025-12-15 | 49.41 | 49.41 | 0.01 | 0.02% | 49.00 | 50.28 | 16339 | 8102 | 2.82% |
| 2025-12-12 | 48.99 | 49.40 | 0.15 | 0.30% | 48.84 | 49.64 | 13112 | 6461 | 2.26% |
| 2025-12-11 | 50.19 | 49.25 | -0.79 | -1.58% | 49.22 | 50.41 | 13110 | 6533 | 2.26% |
| 2025-12-10 | 50.09 | 50.04 | -0.28 | -0.56% | 49.50 | 50.49 | 11664 | 5822 | 2.01% |
| 2025-12-09 | 50.55 | 50.32 | -0.77 | -1.51% | 50.10 | 51.00 | 13312 | 6726 | 2.30% |
| 2025-12-08 | 50.51 | 51.09 | 0.94 | 1.87% | 50.17 | 51.49 | 19630 | 10019 | 3.39% |
| 2025-12-05 | 49.45 | 50.15 | 0.70 | 1.42% | 48.80 | 50.18 | 13651 | 6771 | 2.36% |
| 2025-12-04 | 49.79 | 49.45 | 0.01 | 0.02% | 48.61 | 49.80 | 15605 | 7692 | 2.70% |
| 2025-12-03 | 50.44 | 49.44 | -0.98 | -1.94% | 49.09 | 50.79 | 22675 | 11241 | 3.92% |
| 2025-12-02 | 52.47 | 50.42 | -2.05 | -3.91% | 50.26 | 52.47 | 28930 | 14735 | 5.00% |
| 2025-12-01 | 52.30 | 52.47 | 0.01 | 0.02% | 52.02 | 52.68 | 21026 | 10996 | 3.63% |
| 2025-11-28 | 52.58 | 52.46 | -0.19 | -0.36% | 52.12 | 53.00 | 18049 | 9479 | 3.12% |
| 2025-11-27 | 52.28 | 52.65 | 0.38 | 0.73% | 52.26 | 53.77 | 21547 | 11425 | 3.72% |
| 2025-11-26 | 53.06 | 52.27 | -0.93 | -1.75% | 52.01 | 53.80 | 24703 | 13086 | 4.27% |
| 2025-11-25 | 53.18 | 53.20 | 0.61 | 1.16% | 52.63 | 54.14 | 23244 | 12406 | 4.01% |
| 2025-11-24 | 52.51 | 52.59 | 0.58 | 1.12% | 51.62 | 53.43 | 23186 | 12144 | 4.00% |
| 2025-11-21 | 55.65 | 52.01 | -4.38 | -7.77% | 51.93 | 56.26 | 40773 | 21744 | 7.04% |
| 2025-11-20 | 57.77 | 56.39 | -1.14 | -1.98% | 55.88 | 58.40 | 29355 | 16691 | 5.07% |
| 2025-11-19 | 60.14 | 57.53 | -2.10 | -3.52% | 57.38 | 60.35 | 32064 | 18739 | 5.54% |
| 2025-11-18 | 61.83 | 59.63 | -2.44 | -3.93% | 59.39 | 62.66 | 41514 | 25061 | 7.17% |
| 2025-11-17 | 62.58 | 62.07 | -1.23 | -1.94% | 60.70 | 63.88 | 54649 | 33822 | 9.44% |
| 2025-11-14 | 60.60 | 63.30 | 1.49 | 2.41% | 59.80 | 63.73 | 75896 | 47331 | 13.11% |
| 2025-11-13 | 58.00 | 61.81 | 0.41 | 0.67% | 58.00 | 64.00 | 91611 | 56084 | 15.82% |
| 2025-11-12 | 62.28 | 61.40 | 3.86 | 6.71% | 61.00 | 67.00 | 118032 | 74821 | 20.39% |
| 2025-11-11 | 57.00 | 57.54 | 1.05 | 1.86% | 57.00 | 58.80 | 40345 | 23401 | 6.97% |
| 2025-11-10 | 57.12 | 56.49 | -0.10 | -0.18% | 55.92 | 58.24 | 24005 | 13682 | 4.15% |
| 2025-11-07 | 55.40 | 56.59 | 0.99 | 1.78% | 54.68 | 57.90 | 34621 | 19520 | 5.98% |
| 2025-11-06 | 55.68 | 55.60 | 0.09 | 0.16% | 55.35 | 56.43 | 18957 | 10561 | 3.27% |
| 2025-11-05 | 54.51 | 55.51 | -0.15 | -0.27% | 54.51 | 56.00 | 15903 | 8801 | 2.75% |
| 2025-11-04 | 57.40 | 55.66 | -1.33 | -2.33% | 55.37 | 57.40 | 19801 | 11096 | 3.42% |
| 2025-11-03 | 57.34 | 56.99 | -0.50 | -0.87% | 56.17 | 57.79 | 21364 | 12110 | 3.69% |
| 2025-10-31 | 56.50 | 57.49 | 1.04 | 1.84% | 56.47 | 58.68 | 31387 | 18175 | 5.42% |
| 2025-10-30 | 56.65 | 56.45 | -0.31 | -0.55% | 56.10 | 57.50 | 28723 | 16344 | 4.96% |
| 2025-10-29 | 56.01 | 56.76 | -1.15 | -1.99% | 55.40 | 57.11 | 40700 | 22874 | 7.03% |
| 2025-10-28 | 57.10 | 57.91 | 1.14 | 2.01% | 56.63 | 59.19 | 35581 | 20700 | 6.15% |
| 2025-10-27 | 56.40 | 56.77 | 0.55 | 0.98% | 56.07 | 57.35 | 21315 | 12086 | 3.68% |
| 2025-10-24 | 56.07 | 56.22 | 0.52 | 0.93% | 55.60 | 56.59 | 19076 | 10732 | 3.29% |
| 2025-10-23 | 55.80 | 55.70 | -0.37 | -0.66% | 54.73 | 55.90 | 19447 | 10751 | 3.36% |
| 2025-10-22 | 55.80 | 56.07 | 0.39 | 0.70% | 55.05 | 56.58 | 22311 | 12482 | 3.85% |
| 2025-10-21 | 55.60 | 55.68 | 0.28 | 0.51% | 54.86 | 56.05 | 21145 | 11774 | 3.65% |
| 2025-10-20 | 54.95 | 55.40 | 0.98 | 1.80% | 54.85 | 56.00 | 21895 | 12136 | 3.78% |
| 2025-10-17 | 56.61 | 54.42 | -2.41 | -4.24% | 54.21 | 57.35 | 31672 | 17568 | 5.47% |
| 2025-10-16 | 58.68 | 56.83 | -1.75 | -2.99% | 56.59 | 58.68 | 28984 | 16649 | 5.01% |
| 2025-10-15 | 58.00 | 58.58 | 0.32 | 0.55% | 57.05 | 58.65 | 24785 | 14383 | 4.28% |
| 2025-10-14 | 61.30 | 58.26 | -2.74 | -4.49% | 57.75 | 61.55 | 37753 | 22399 | 6.52% |
| 2025-10-13 | 58.10 | 61.00 | -0.75 | -1.21% | 58.00 | 61.36 | 36085 | 21614 | 6.23% |
| 2025-10-10 | 65.37 | 61.75 | -4.43 | -6.69% | 61.65 | 65.77 | 59158 | 37116 | 10.22% |
| 2025-10-09 | 64.95 | 66.18 | 1.65 | 2.56% | 64.70 | 67.66 | 50137 | 33157 | 8.66% |
| 2025-09-30 | 64.50 | 64.53 | 0.41 | 0.64% | 64.28 | 66.45 | 45439 | 29689 | 7.85% |
| 2025-09-29 | 63.56 | 64.12 | 0.92 | 1.46% | 63.56 | 65.39 | 37423 | 24142 | 6.46% |
| 2025-09-26 | 65.82 | 63.20 | -2.67 | -4.05% | 63.17 | 66.47 | 41640 | 26824 | 7.19% |
| 2025-09-25 | 66.89 | 65.87 | -0.93 | -1.39% | 65.80 | 67.79 | 41469 | 27659 | 7.16% |
| 2025-09-24 | 64.90 | 66.80 | 1.21 | 1.84% | 64.50 | 67.49 | 52629 | 34894 | 9.09% |
| 2025-09-23 | 68.11 | 65.59 | -2.44 | -3.59% | 63.94 | 68.60 | 63575 | 41799 | 10.98% |
| 2025-09-22 | 66.40 | 68.03 | 0.98 | 1.46% | 66.30 | 69.10 | 47040 | 31863 | 8.13% |
| 2025-09-19 | 68.50 | 67.05 | -2.56 | -3.68% | 66.80 | 69.59 | 69699 | 47503 | 12.04% |
| 2025-09-18 | 69.20 | 69.61 | 0.53 | 0.77% | 68.11 | 72.48 | 110658 | 78173 | 19.11% |
| 2025-09-17 | 68.90 | 69.08 | -0.23 | -0.33% | 67.80 | 70.09 | 64189 | 44358 | 11.09% |
| 2025-09-16 | 67.60 | 69.31 | 1.59 | 2.35% | 66.17 | 69.37 | 71006 | 48107 | 12.26% |
| 2025-09-15 | 69.69 | 67.72 | -2.31 | -3.30% | 67.66 | 71.97 | 80775 | 55902 | 13.95% |
| 2025-09-12 | 69.67 | 70.03 | 0.36 | 0.52% | 67.26 | 70.80 | 93707 | 64616 | 16.19% |
| 2025-09-11 | 67.91 | 69.67 | 1.33 | 1.95% | 66.50 | 70.56 | 97163 | 67332 | 16.78% |
| 2025-09-10 | 66.98 | 68.34 | -0.33 | -0.48% | 66.11 | 69.04 | 75592 | 51233 | 13.06% |
| 2025-09-09 | 68.03 | 68.67 | -0.72 | -1.04% | 67.80 | 71.10 | 103531 | 71756 | 17.88% |
| 2025-09-08 | 68.83 | 69.39 | 0.56 | 0.81% | 66.61 | 71.30 | 136843 | 94302 | 23.64% |