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 | 55.00 | 54.08 | -1.19 | -2.15% | 53.82 | 55.25 | 8363 | 4535 | 1.10% |
| 2025-12-15 | 55.26 | 55.27 | -0.13 | -0.23% | 55.05 | 55.88 | 7034 | 3905 | 0.92% |
| 2025-12-12 | 54.91 | 55.40 | 0.39 | 0.71% | 54.76 | 55.78 | 7711 | 4272 | 1.01% |
| 2025-12-11 | 56.43 | 55.01 | -1.10 | -1.96% | 54.88 | 56.50 | 11457 | 6352 | 1.50% |
| 2025-12-10 | 55.84 | 56.11 | -0.39 | -0.69% | 55.60 | 56.46 | 7218 | 4044 | 0.95% |
| 2025-12-09 | 56.47 | 56.50 | 0.14 | 0.25% | 56.08 | 56.94 | 9897 | 5593 | 1.30% |
| 2025-12-08 | 55.94 | 56.36 | 0.45 | 0.80% | 55.77 | 56.53 | 8730 | 4911 | 1.14% |
| 2025-12-05 | 55.40 | 55.91 | 0.53 | 0.96% | 54.88 | 55.91 | 7699 | 4268 | 1.01% |
| 2025-12-04 | 56.09 | 55.38 | -0.57 | -1.02% | 54.90 | 56.09 | 8993 | 4976 | 1.18% |
| 2025-12-03 | 56.65 | 55.95 | -0.65 | -1.15% | 55.67 | 56.94 | 8585 | 4833 | 1.13% |
| 2025-12-02 | 57.00 | 56.60 | -0.60 | -1.05% | 56.22 | 57.06 | 6496 | 3672 | 0.85% |
| 2025-12-01 | 57.26 | 57.20 | 0.05 | 0.09% | 56.51 | 57.45 | 10811 | 6154 | 1.42% |
| 2025-11-28 | 56.62 | 57.15 | 0.47 | 0.83% | 56.50 | 57.49 | 9247 | 5272 | 1.21% |
| 2025-11-27 | 55.85 | 56.68 | 0.68 | 1.21% | 55.78 | 57.25 | 13183 | 7486 | 1.73% |
| 2025-11-26 | 56.37 | 56.00 | -0.41 | -0.73% | 55.85 | 56.55 | 8163 | 4589 | 1.07% |
| 2025-11-25 | 56.46 | 56.41 | 0.46 | 0.82% | 56.01 | 56.66 | 11222 | 6321 | 1.47% |
| 2025-11-24 | 55.92 | 55.95 | 0.87 | 1.58% | 55.09 | 56.49 | 12125 | 6781 | 1.59% |
| 2025-11-21 | 57.06 | 55.08 | -2.42 | -4.21% | 54.30 | 57.34 | 24277 | 13470 | 3.18% |
| 2025-11-20 | 58.88 | 57.50 | -0.95 | -1.63% | 57.20 | 59.02 | 14528 | 8412 | 1.90% |
| 2025-11-19 | 59.55 | 58.45 | -0.89 | -1.50% | 58.38 | 60.53 | 14080 | 8331 | 1.85% |
| 2025-11-18 | 60.53 | 59.34 | -1.54 | -2.53% | 59.06 | 61.22 | 19439 | 11628 | 2.55% |
| 2025-11-17 | 62.16 | 60.88 | -1.55 | -2.48% | 60.53 | 62.24 | 24432 | 14925 | 3.20% |
| 2025-11-14 | 62.60 | 62.43 | -0.61 | -0.97% | 62.16 | 63.78 | 20032 | 12604 | 2.63% |
| 2025-11-13 | 62.45 | 63.04 | 0.35 | 0.56% | 62.11 | 63.99 | 33846 | 21373 | 4.44% |
| 2025-11-12 | 62.69 | 62.69 | -0.31 | -0.49% | 61.51 | 63.14 | 20756 | 12936 | 2.72% |
| 2025-11-11 | 62.85 | 63.00 | 0.15 | 0.24% | 62.42 | 63.87 | 17401 | 10985 | 2.28% |
| 2025-11-10 | 63.49 | 62.85 | 0.05 | 0.08% | 61.73 | 63.89 | 22731 | 14218 | 2.98% |
| 2025-11-07 | 62.20 | 62.80 | 0.47 | 0.75% | 61.31 | 64.04 | 25752 | 16164 | 3.38% |
| 2025-11-06 | 61.55 | 62.33 | 0.64 | 1.04% | 61.55 | 63.96 | 20019 | 12567 | 2.62% |
| 2025-11-05 | 60.50 | 61.69 | 0.83 | 1.36% | 60.00 | 62.53 | 24389 | 14947 | 3.20% |
| 2025-11-04 | 60.62 | 60.86 | -0.29 | -0.47% | 60.11 | 61.97 | 18812 | 11426 | 2.47% |
| 2025-11-03 | 61.49 | 61.15 | 0.03 | 0.05% | 59.61 | 61.95 | 22525 | 13625 | 2.95% |
| 2025-10-31 | 60.20 | 61.12 | 1.07 | 1.78% | 60.20 | 63.00 | 34294 | 21187 | 4.50% |
| 2025-10-30 | 64.54 | 60.05 | -4.81 | -7.42% | 59.63 | 64.91 | 53642 | 32927 | 7.03% |
| 2025-10-29 | 63.00 | 64.86 | -1.93 | -2.89% | 62.00 | 65.38 | 44199 | 28246 | 5.79% |
| 2025-10-28 | 67.51 | 66.79 | -0.05 | -0.07% | 66.60 | 68.68 | 21862 | 14736 | 2.87% |
| 2025-10-27 | 66.64 | 66.84 | 1.03 | 1.57% | 65.43 | 67.30 | 20260 | 13440 | 2.66% |
| 2025-10-24 | 63.97 | 65.81 | 2.31 | 3.64% | 63.52 | 66.65 | 21131 | 13846 | 2.77% |
| 2025-10-23 | 63.08 | 63.50 | 0.42 | 0.67% | 61.47 | 63.56 | 18587 | 11610 | 2.44% |
| 2025-10-22 | 63.76 | 63.08 | -0.85 | -1.33% | 62.62 | 64.00 | 14854 | 9401 | 1.95% |
| 2025-10-21 | 64.24 | 63.93 | 0.03 | 0.05% | 63.61 | 64.80 | 17667 | 11341 | 2.32% |
| 2025-10-20 | 65.83 | 63.90 | -1.02 | -1.57% | 63.67 | 66.20 | 22930 | 14877 | 3.01% |
| 2025-10-17 | 67.66 | 64.92 | -2.76 | -4.08% | 64.71 | 67.80 | 21863 | 14377 | 2.87% |
| 2025-10-16 | 70.35 | 67.68 | -3.00 | -4.24% | 67.44 | 70.49 | 21265 | 14582 | 2.79% |
| 2025-10-15 | 70.00 | 70.68 | 1.94 | 2.82% | 68.50 | 71.23 | 14428 | 10096 | 1.89% |
| 2025-10-14 | 73.10 | 68.74 | -4.12 | -5.65% | 68.50 | 73.35 | 23599 | 16662 | 3.09% |
| 2025-10-13 | 67.92 | 72.86 | -0.27 | -0.37% | 67.00 | 73.29 | 27992 | 19951 | 3.67% |
| 2025-10-10 | 74.90 | 73.13 | -2.13 | -2.83% | 73.00 | 75.95 | 19583 | 14482 | 2.57% |
| 2025-10-09 | 78.76 | 75.26 | -0.20 | -0.27% | 74.66 | 78.80 | 24116 | 18359 | 3.16% |
| 2025-09-30 | 77.20 | 75.46 | -1.43 | -1.86% | 74.80 | 77.20 | 24304 | 18429 | 3.19% |
| 2025-09-29 | 75.13 | 76.89 | 2.89 | 3.91% | 74.38 | 77.77 | 31934 | 24347 | 4.19% |
| 2025-09-26 | 72.41 | 74.00 | 1.22 | 1.68% | 72.40 | 77.90 | 37566 | 28358 | 4.92% |
| 2025-09-25 | 72.11 | 72.78 | 0.95 | 1.32% | 71.07 | 73.90 | 32676 | 23754 | 4.28% |
| 2025-09-24 | 66.47 | 71.83 | 5.04 | 7.55% | 66.02 | 72.22 | 45112 | 31770 | 5.91% |
| 2025-09-23 | 69.58 | 66.79 | -2.79 | -4.01% | 65.50 | 69.58 | 28655 | 19190 | 3.76% |
| 2025-09-22 | 68.50 | 69.58 | 1.08 | 1.58% | 68.00 | 70.87 | 15847 | 11028 | 2.08% |
| 2025-09-19 | 69.81 | 68.50 | -1.25 | -1.79% | 68.48 | 70.35 | 19007 | 13171 | 2.49% |
| 2025-09-18 | 71.58 | 69.75 | -2.74 | -3.78% | 68.65 | 72.48 | 32431 | 23002 | 6.74% |
| 2025-09-17 | 67.97 | 72.49 | 4.26 | 6.24% | 67.22 | 73.58 | 45176 | 32215 | 9.38% |
| 2025-09-16 | 68.77 | 68.23 | -0.70 | -1.02% | 66.91 | 68.89 | 26449 | 17944 | 5.49% |
| 2025-09-15 | 66.40 | 68.93 | 3.43 | 5.24% | 66.30 | 69.99 | 48897 | 33581 | 10.16% |
| 2025-09-12 | 68.00 | 65.50 | -2.38 | -3.51% | 65.42 | 68.59 | 35483 | 23519 | 7.37% |
| 2025-09-11 | 67.58 | 67.88 | -0.02 | -0.03% | 66.35 | 68.11 | 21906 | 14763 | 4.55% |
| 2025-09-10 | 66.78 | 67.90 | 0.35 | 0.52% | 66.11 | 67.96 | 26056 | 17495 | 5.41% |
| 2025-09-09 | 69.38 | 67.55 | -2.17 | -3.11% | 67.28 | 70.30 | 34119 | 23363 | 7.09% |
| 2025-09-08 | 72.31 | 69.72 | -2.59 | -3.58% | 69.40 | 72.33 | 54545 | 38190 | 11.33% |