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 | 50.73 | 49.76 | -0.99 | -1.95% | 49.06 | 51.96 | 52363 | 26184 | 6.19% |
| 2025-12-15 | 50.57 | 50.75 | -0.64 | -1.25% | 49.88 | 52.11 | 54280 | 27598 | 6.42% |
| 2025-12-12 | 51.06 | 51.39 | 0.25 | 0.49% | 49.62 | 51.88 | 44569 | 22635 | 5.27% |
| 2025-12-11 | 53.37 | 51.14 | -2.27 | -4.25% | 51.10 | 53.73 | 50257 | 26178 | 5.94% |
| 2025-12-10 | 53.36 | 53.41 | -0.64 | -1.18% | 52.00 | 54.04 | 59718 | 31588 | 7.06% |
| 2025-12-09 | 53.00 | 54.05 | 1.07 | 2.02% | 52.90 | 54.97 | 80807 | 43782 | 9.56% |
| 2025-12-08 | 52.18 | 52.98 | 1.07 | 2.06% | 52.18 | 54.09 | 66415 | 35410 | 7.85% |
| 2025-12-05 | 50.09 | 51.91 | 1.98 | 3.97% | 49.40 | 52.37 | 53967 | 27638 | 6.38% |
| 2025-12-04 | 50.74 | 49.93 | -0.81 | -1.60% | 49.50 | 50.89 | 33303 | 16663 | 3.94% |
| 2025-12-03 | 51.85 | 50.74 | -1.06 | -2.05% | 50.38 | 52.19 | 41657 | 21273 | 4.93% |
| 2025-12-02 | 52.54 | 51.80 | -1.28 | -2.41% | 51.43 | 52.66 | 45090 | 23427 | 5.33% |
| 2025-12-01 | 53.05 | 53.08 | 0.07 | 0.13% | 52.23 | 53.92 | 55642 | 29519 | 6.58% |
| 2025-11-28 | 51.41 | 53.01 | 1.11 | 2.14% | 51.41 | 53.30 | 64445 | 33741 | 7.62% |
| 2025-11-27 | 51.80 | 51.90 | 0.85 | 1.67% | 50.89 | 53.75 | 84381 | 44315 | 9.98% |
| 2025-11-26 | 50.73 | 51.05 | -0.20 | -0.39% | 50.14 | 52.22 | 51547 | 26411 | 6.10% |
| 2025-11-25 | 50.50 | 51.25 | 1.09 | 2.17% | 50.49 | 52.38 | 55191 | 28458 | 6.53% |
| 2025-11-24 | 49.27 | 50.16 | 1.70 | 3.51% | 48.80 | 50.49 | 59821 | 29658 | 7.07% |
| 2025-11-21 | 50.04 | 48.46 | -3.40 | -6.56% | 48.46 | 50.83 | 61723 | 30529 | 7.30% |
| 2025-11-20 | 53.50 | 51.86 | 0.22 | 0.43% | 51.20 | 53.81 | 51182 | 26718 | 6.05% |
| 2025-11-19 | 53.68 | 51.64 | -2.58 | -4.76% | 51.01 | 53.87 | 61649 | 32124 | 7.29% |
| 2025-11-18 | 53.02 | 54.22 | 0.82 | 1.54% | 52.80 | 54.89 | 62301 | 33672 | 7.37% |
| 2025-11-17 | 54.00 | 53.40 | -1.15 | -2.11% | 52.80 | 54.43 | 57882 | 31014 | 6.84% |
| 2025-11-14 | 53.52 | 54.55 | 0.80 | 1.49% | 53.17 | 56.40 | 86427 | 47630 | 10.22% |
| 2025-11-13 | 54.34 | 53.75 | -0.51 | -0.94% | 53.58 | 55.77 | 80020 | 43680 | 9.46% |
| 2025-11-12 | 53.16 | 54.26 | 0.88 | 1.65% | 52.35 | 54.88 | 58944 | 31558 | 6.97% |
| 2025-11-11 | 55.78 | 53.50 | -1.92 | -3.46% | 52.98 | 55.97 | 57270 | 30905 | 6.77% |
| 2025-11-10 | 57.30 | 55.42 | -1.88 | -3.28% | 54.02 | 57.55 | 66529 | 36770 | 7.87% |
| 2025-11-07 | 58.67 | 57.30 | -1.37 | -2.34% | 57.00 | 59.55 | 84971 | 49297 | 10.05% |
| 2025-11-06 | 55.00 | 58.67 | 3.84 | 7.00% | 54.70 | 58.80 | 113290 | 64834 | 13.40% |
| 2025-11-05 | 54.00 | 54.83 | -1.17 | -2.09% | 53.80 | 55.41 | 55957 | 30559 | 6.62% |
| 2025-11-04 | 56.60 | 56.00 | -0.62 | -1.10% | 55.38 | 57.18 | 47337 | 26578 | 5.60% |
| 2025-11-03 | 57.00 | 56.62 | -0.89 | -1.55% | 55.70 | 57.25 | 65324 | 36902 | 7.72% |
| 2025-10-31 | 57.81 | 57.51 | -0.99 | -1.69% | 56.50 | 58.90 | 83352 | 48120 | 9.86% |
| 2025-10-30 | 62.50 | 58.50 | -6.20 | -9.58% | 57.60 | 63.20 | 158057 | 94865 | 19.26% |
| 2025-10-29 | 65.91 | 64.70 | 1.07 | 1.68% | 64.06 | 69.60 | 197638 | 131704 | 24.08% |
| 2025-10-28 | 61.26 | 63.63 | 0.88 | 1.40% | 60.00 | 64.50 | 151510 | 94520 | 18.46% |
| 2025-10-27 | 62.00 | 62.75 | 1.73 | 2.84% | 60.94 | 63.80 | 153058 | 95511 | 18.65% |
| 2025-10-24 | 60.00 | 61.02 | 1.83 | 3.09% | 57.40 | 61.78 | 148319 | 88675 | 18.07% |
| 2025-10-23 | 59.01 | 59.19 | -1.09 | -1.81% | 58.02 | 62.07 | 136983 | 81935 | 16.69% |
| 2025-10-22 | 55.79 | 60.28 | 5.23 | 9.50% | 55.06 | 63.59 | 202541 | 121934 | 24.68% |
| 2025-10-21 | 53.01 | 55.05 | 2.53 | 4.82% | 51.90 | 55.23 | 87376 | 47255 | 10.65% |
| 2025-10-20 | 52.77 | 52.52 | 0.72 | 1.39% | 52.13 | 54.14 | 50627 | 26874 | 6.17% |
| 2025-10-17 | 53.37 | 51.80 | -1.54 | -2.89% | 51.72 | 53.67 | 41874 | 21917 | 5.10% |
| 2025-10-16 | 53.97 | 53.34 | -0.87 | -1.60% | 53.00 | 54.57 | 44092 | 23709 | 5.37% |
| 2025-10-15 | 52.68 | 54.21 | 1.86 | 3.55% | 52.20 | 54.45 | 61805 | 33049 | 7.53% |
| 2025-10-14 | 56.30 | 52.35 | -3.21 | -5.78% | 51.96 | 56.50 | 93335 | 50388 | 11.37% |
| 2025-10-13 | 52.54 | 55.56 | -1.05 | -1.85% | 52.10 | 56.19 | 68422 | 37370 | 8.34% |
| 2025-10-10 | 58.60 | 56.61 | -2.19 | -3.72% | 56.40 | 58.99 | 69132 | 39793 | 8.42% |
| 2025-10-09 | 60.18 | 58.80 | -1.50 | -2.49% | 58.50 | 61.60 | 91525 | 54773 | 11.15% |
| 2025-09-30 | 62.38 | 60.30 | -1.81 | -2.91% | 60.15 | 63.45 | 91354 | 55983 | 11.13% |
| 2025-09-29 | 61.12 | 62.11 | 0.99 | 1.62% | 59.84 | 63.29 | 92935 | 57647 | 11.32% |
| 2025-09-26 | 64.29 | 61.12 | -4.48 | -6.83% | 59.00 | 65.36 | 145642 | 90314 | 17.74% |
| 2025-09-25 | 69.00 | 65.60 | -4.40 | -6.29% | 65.00 | 69.94 | 139473 | 93145 | 16.99% |
| 2025-09-24 | 70.00 | 70.00 | -3.00 | -4.11% | 68.17 | 71.10 | 131095 | 91187 | 15.97% |
| 2025-09-23 | 77.58 | 73.00 | -1.59 | -2.13% | 69.44 | 78.58 | 171884 | 127175 | 20.94% |
| 2025-09-22 | 74.13 | 74.59 | 0.09 | 0.12% | 71.57 | 76.39 | 165540 | 122543 | 20.17% |
| 2025-09-19 | 73.00 | 74.50 | 1.65 | 2.26% | 69.39 | 79.88 | 243110 | 178515 | 29.62% |
| 2025-09-18 | 65.03 | 72.85 | 6.78 | 10.26% | 65.03 | 75.84 | 281045 | 199916 | 34.24% |
| 2025-09-17 | 68.60 | 66.07 | -3.03 | -4.38% | 64.31 | 70.20 | 182576 | 121803 | 22.24% |
| 2025-09-16 | 65.99 | 69.25 | 3.25 | 4.92% | 64.58 | 72.85 | 218306 | 152397 | 26.60% |
| 2025-09-15 | 65.98 | 66.00 | -1.79 | -2.64% | 63.00 | 68.18 | 191289 | 124392 | 23.31% |
| 2025-09-12 | 64.00 | 67.79 | 2.21 | 3.37% | 63.80 | 69.82 | 251359 | 168826 | 30.62% |
| 2025-09-11 | 62.89 | 65.58 | 3.55 | 5.72% | 62.10 | 67.40 | 263074 | 170589 | 32.05% |
| 2025-09-10 | 63.01 | 62.03 | 1.03 | 1.69% | 60.68 | 64.80 | 169720 | 106366 | 20.68% |
| 2025-09-09 | 63.52 | 61.00 | -2.03 | -3.22% | 60.42 | 63.60 | 100672 | 62065 | 12.27% |
| 2025-09-08 | 65.68 | 63.03 | -3.37 | -5.08% | 61.56 | 65.80 | 158159 | 100197 | 19.27% |