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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 58.91 | 58.29 | 0.09 | 0.15% | 57.03 | 58.91 | 4816 | 2802 | 1.00% |
| 2025-12-16 | 56.97 | 58.20 | -1.54 | -2.58% | 56.97 | 59.73 | 6656 | 3900 | 1.38% |
| 2025-12-15 | 61.00 | 59.74 | -1.71 | -2.78% | 59.48 | 61.30 | 8466 | 5084 | 1.75% |
| 2025-12-12 | 62.00 | 61.45 | -0.09 | -0.15% | 60.70 | 62.18 | 7989 | 4910 | 1.65% |
| 2025-12-11 | 63.00 | 61.54 | -0.38 | -0.61% | 61.12 | 64.00 | 10912 | 6770 | 2.26% |
| 2025-12-10 | 59.88 | 61.92 | 2.00 | 3.34% | 59.84 | 62.78 | 17821 | 10999 | 3.69% |
| 2025-12-09 | 60.34 | 59.92 | -0.41 | -0.68% | 59.09 | 61.76 | 9700 | 5832 | 2.01% |
| 2025-12-08 | 58.27 | 60.33 | 2.09 | 3.59% | 57.57 | 61.66 | 14728 | 8880 | 3.05% |
| 2025-12-05 | 57.73 | 58.24 | 0.56 | 0.97% | 56.86 | 58.95 | 7721 | 4504 | 1.60% |
| 2025-12-04 | 56.72 | 57.68 | 1.24 | 2.20% | 56.34 | 57.90 | 5713 | 3265 | 1.18% |
| 2025-12-03 | 57.50 | 56.44 | -1.06 | -1.84% | 56.11 | 58.05 | 8543 | 4851 | 1.77% |
| 2025-12-02 | 60.62 | 57.50 | -2.73 | -4.53% | 57.50 | 60.78 | 10508 | 6137 | 2.18% |
| 2025-12-01 | 61.02 | 60.23 | -0.11 | -0.18% | 59.00 | 61.80 | 10147 | 6093 | 2.10% |
| 2025-11-28 | 57.22 | 60.34 | 3.69 | 6.51% | 56.03 | 60.99 | 18773 | 11107 | 3.89% |
| 2025-11-27 | 55.79 | 56.65 | 0.86 | 1.54% | 55.79 | 59.39 | 10593 | 6087 | 2.19% |
| 2025-11-26 | 55.01 | 55.79 | 0.51 | 0.92% | 54.44 | 56.23 | 6774 | 3753 | 1.40% |
| 2025-11-25 | 55.04 | 55.28 | 0.26 | 0.47% | 54.75 | 56.31 | 8232 | 4572 | 1.70% |
| 2025-11-24 | 54.33 | 55.02 | 1.20 | 2.23% | 52.76 | 55.87 | 10131 | 5487 | 2.10% |
| 2025-11-21 | 56.35 | 53.82 | -2.53 | -4.49% | 53.82 | 56.35 | 11041 | 6051 | 2.29% |
| 2025-11-20 | 60.00 | 56.35 | -2.15 | -3.68% | 56.00 | 60.00 | 10319 | 5906 | 2.14% |
| 2025-11-19 | 56.26 | 58.50 | 2.12 | 3.76% | 54.67 | 59.94 | 18301 | 10509 | 3.79% |
| 2025-11-18 | 59.33 | 56.38 | -2.95 | -4.97% | 56.10 | 59.40 | 14078 | 8081 | 2.92% |
| 2025-11-17 | 62.00 | 59.33 | -3.57 | -5.68% | 58.00 | 62.89 | 16870 | 10134 | 3.49% |
| 2025-11-14 | 65.68 | 62.90 | -2.04 | -3.14% | 62.00 | 65.68 | 11763 | 7454 | 2.44% |
| 2025-11-13 | 63.39 | 64.94 | 1.23 | 1.93% | 63.02 | 65.08 | 11737 | 7509 | 2.43% |
| 2025-11-12 | 64.25 | 63.71 | -0.20 | -0.31% | 62.50 | 65.70 | 11081 | 7056 | 2.30% |
| 2025-11-11 | 64.66 | 63.91 | -0.68 | -1.05% | 63.88 | 66.95 | 10890 | 7061 | 2.26% |
| 2025-11-10 | 66.00 | 64.59 | -1.39 | -2.11% | 63.93 | 66.60 | 12306 | 7953 | 2.55% |
| 2025-11-07 | 68.00 | 65.98 | -2.57 | -3.75% | 65.70 | 69.23 | 24104 | 16103 | 4.99% |
| 2025-11-06 | 64.20 | 68.55 | 4.67 | 7.31% | 64.20 | 69.99 | 35484 | 24066 | 7.35% |
| 2025-11-05 | 61.68 | 63.88 | 1.74 | 2.80% | 61.68 | 66.66 | 22226 | 14241 | 4.60% |
| 2025-11-04 | 61.02 | 62.14 | 0.99 | 1.62% | 60.12 | 62.39 | 14537 | 8938 | 3.01% |
| 2025-11-03 | 59.00 | 61.15 | 2.05 | 3.47% | 58.58 | 61.20 | 12618 | 7596 | 2.61% |
| 2025-10-31 | 58.92 | 59.10 | 0.18 | 0.31% | 58.92 | 61.36 | 12344 | 7413 | 2.56% |
| 2025-10-30 | 61.01 | 58.92 | -1.61 | -2.66% | 58.71 | 61.01 | 13035 | 7750 | 2.70% |
| 2025-10-29 | 61.84 | 60.53 | -0.70 | -1.14% | 59.59 | 61.84 | 11280 | 6797 | 2.34% |
| 2025-10-28 | 61.96 | 61.23 | -0.73 | -1.18% | 61.00 | 63.32 | 13870 | 8571 | 2.87% |
| 2025-10-27 | 61.58 | 61.96 | 1.46 | 2.41% | 60.50 | 64.08 | 20769 | 12916 | 4.30% |
| 2025-10-24 | 60.31 | 60.50 | 0.19 | 0.32% | 58.79 | 61.27 | 14281 | 8599 | 2.99% |
| 2025-10-23 | 58.96 | 60.31 | 0.76 | 1.28% | 58.80 | 60.98 | 14985 | 9008 | 3.13% |
| 2025-10-22 | 59.60 | 59.55 | 0.05 | 0.08% | 58.71 | 60.31 | 10194 | 6043 | 2.13% |
| 2025-10-21 | 59.56 | 59.50 | -0.06 | -0.10% | 58.03 | 59.93 | 13463 | 7955 | 2.81% |
| 2025-10-20 | 60.49 | 59.56 | -0.93 | -1.54% | 58.51 | 61.76 | 24651 | 14797 | 5.15% |
| 2025-10-17 | 62.11 | 60.49 | -1.01 | -1.64% | 59.26 | 63.20 | 35195 | 21465 | 7.36% |
| 2025-10-16 | 56.73 | 61.50 | 5.50 | 9.82% | 55.39 | 62.76 | 41412 | 25233 | 8.66% |
| 2025-10-15 | 52.00 | 56.00 | 3.91 | 7.51% | 52.00 | 56.72 | 22949 | 12559 | 4.80% |
| 2025-10-14 | 55.59 | 52.09 | -1.39 | -2.60% | 51.80 | 56.00 | 17382 | 9252 | 3.63% |
| 2025-10-13 | 53.00 | 53.48 | -1.12 | -2.05% | 44.02 | 54.59 | 22683 | 12045 | 4.74% |
| 2025-10-10 | 56.10 | 54.60 | -1.51 | -2.69% | 54.49 | 57.97 | 17638 | 9918 | 3.69% |
| 2025-10-09 | 57.30 | 56.11 | -1.01 | -1.77% | 55.80 | 58.69 | 16288 | 9238 | 3.40% |
| 2025-09-30 | 56.40 | 57.12 | 1.60 | 2.88% | 55.14 | 57.80 | 16988 | 9631 | 3.55% |
| 2025-09-29 | 53.83 | 55.52 | 1.63 | 3.02% | 53.20 | 56.75 | 19221 | 10581 | 4.02% |
| 2025-09-26 | 56.65 | 53.89 | -3.11 | -5.46% | 53.56 | 57.00 | 22826 | 12550 | 4.77% |
| 2025-09-25 | 59.31 | 57.00 | -2.30 | -3.88% | 56.48 | 59.36 | 18309 | 10565 | 3.83% |
| 2025-09-24 | 58.65 | 59.30 | 0.59 | 1.00% | 58.00 | 60.38 | 14231 | 8443 | 2.97% |
| 2025-09-23 | 59.87 | 58.71 | -0.92 | -1.54% | 57.08 | 60.45 | 21216 | 12425 | 4.43% |
| 2025-09-22 | 59.11 | 59.63 | 0.52 | 0.88% | 58.50 | 61.30 | 21731 | 12978 | 4.54% |
| 2025-09-19 | 61.19 | 59.11 | -1.81 | -2.97% | 57.87 | 61.65 | 25115 | 14934 | 5.25% |
| 2025-09-18 | 61.52 | 60.92 | -1.61 | -2.57% | 60.23 | 62.85 | 21918 | 13521 | 4.58% |
| 2025-09-17 | 61.64 | 62.53 | 0.90 | 1.46% | 60.60 | 63.42 | 25891 | 16033 | 5.41% |
| 2025-09-16 | 64.62 | 61.63 | -3.24 | -4.99% | 60.20 | 65.70 | 47291 | 29396 | 9.89% |
| 2025-09-15 | 60.51 | 64.87 | 4.46 | 7.38% | 60.43 | 67.50 | 64673 | 41551 | 13.52% |
| 2025-09-12 | 61.39 | 60.41 | -0.42 | -0.69% | 59.65 | 62.97 | 60069 | 36626 | 12.56% |
| 2025-09-11 | 64.27 | 60.83 | -4.42 | -6.77% | 60.01 | 67.00 | 96848 | 61887 | 20.24% |
| 2025-09-10 | 56.10 | 65.25 | 7.66 | 13.30% | 56.10 | 66.00 | 66432 | 42095 | 13.89% |
| 2025-09-09 | 56.08 | 57.59 | 2.46 | 4.46% | 55.00 | 59.48 | 53715 | 30668 | 11.23% |