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 | 56.27 | 54.85 | -1.48 | -2.63% | 54.83 | 56.57 | 10314 | 5707 | 3.81% |
| 2025-12-15 | 56.90 | 56.33 | -0.48 | -0.84% | 56.31 | 57.14 | 5920 | 3355 | 2.19% |
| 2025-12-12 | 56.79 | 56.81 | 0.09 | 0.16% | 56.29 | 57.35 | 6352 | 3616 | 2.35% |
| 2025-12-11 | 57.48 | 56.72 | -0.76 | -1.32% | 56.69 | 57.62 | 6832 | 3896 | 2.52% |
| 2025-12-10 | 56.84 | 57.48 | 0.52 | 0.91% | 56.60 | 57.69 | 6815 | 3898 | 2.52% |
| 2025-12-09 | 57.45 | 56.96 | -0.69 | -1.20% | 56.91 | 58.15 | 6937 | 3983 | 2.56% |
| 2025-12-08 | 57.50 | 57.65 | 0.42 | 0.73% | 57.11 | 57.72 | 6584 | 3781 | 2.43% |
| 2025-12-05 | 57.08 | 57.23 | 0.47 | 0.83% | 56.09 | 57.28 | 5800 | 3292 | 2.14% |
| 2025-12-04 | 57.81 | 56.76 | -1.34 | -2.31% | 56.51 | 58.00 | 9471 | 5395 | 3.50% |
| 2025-12-03 | 59.85 | 58.10 | -1.75 | -2.92% | 57.57 | 60.18 | 14835 | 8641 | 5.48% |
| 2025-12-02 | 59.50 | 59.85 | 0.33 | 0.55% | 59.02 | 61.29 | 24047 | 14570 | 8.88% |
| 2025-12-01 | 57.85 | 59.52 | 2.01 | 3.50% | 57.52 | 60.00 | 18428 | 10915 | 6.81% |
| 2025-11-28 | 57.47 | 57.51 | -0.03 | -0.05% | 56.88 | 57.58 | 5960 | 3415 | 2.20% |
| 2025-11-27 | 57.02 | 57.54 | 0.34 | 0.59% | 57.02 | 58.26 | 7775 | 4490 | 2.87% |
| 2025-11-26 | 57.51 | 57.20 | -0.58 | -1.00% | 57.07 | 57.87 | 7347 | 4219 | 2.71% |
| 2025-11-25 | 56.10 | 57.78 | 1.86 | 3.33% | 56.01 | 58.49 | 14571 | 8342 | 5.38% |
| 2025-11-24 | 55.56 | 55.92 | 0.57 | 1.03% | 55.25 | 56.19 | 7443 | 4151 | 2.75% |
| 2025-11-21 | 57.80 | 55.35 | -2.63 | -4.54% | 55.35 | 57.98 | 13848 | 7811 | 5.12% |
| 2025-11-20 | 59.26 | 57.98 | -0.92 | -1.56% | 57.88 | 59.28 | 9757 | 5693 | 3.60% |
| 2025-11-19 | 60.95 | 58.90 | -2.05 | -3.36% | 58.78 | 61.07 | 15921 | 9481 | 5.88% |
| 2025-11-18 | 60.59 | 60.95 | 0.20 | 0.33% | 60.51 | 61.24 | 7285 | 4441 | 2.69% |
| 2025-11-17 | 61.83 | 60.75 | -1.09 | -1.76% | 60.60 | 61.83 | 12717 | 7751 | 4.70% |
| 2025-11-14 | 62.23 | 61.84 | -0.65 | -1.04% | 61.82 | 62.49 | 13137 | 8169 | 4.85% |
| 2025-11-13 | 63.03 | 62.49 | -0.59 | -0.94% | 62.23 | 63.20 | 15381 | 9611 | 5.68% |
| 2025-11-12 | 63.30 | 63.08 | -0.23 | -0.36% | 62.60 | 63.40 | 8436 | 5310 | 3.12% |
| 2025-11-11 | 64.16 | 63.31 | -0.85 | -1.32% | 62.95 | 64.28 | 12906 | 8206 | 4.77% |
| 2025-11-10 | 64.00 | 64.16 | 0.12 | 0.19% | 63.90 | 64.33 | 8577 | 5498 | 3.17% |
| 2025-11-07 | 64.75 | 64.04 | -0.73 | -1.13% | 64.00 | 64.75 | 9756 | 6263 | 3.60% |
| 2025-11-06 | 65.00 | 64.77 | -0.14 | -0.22% | 64.61 | 65.49 | 13675 | 8889 | 5.05% |
| 2025-11-05 | 63.86 | 64.91 | 0.58 | 0.90% | 63.61 | 65.02 | 12449 | 8041 | 4.60% |
| 2025-11-04 | 64.88 | 64.33 | -1.02 | -1.56% | 63.98 | 65.30 | 12941 | 8343 | 4.78% |
| 2025-11-03 | 64.54 | 65.35 | 1.22 | 1.90% | 64.00 | 65.37 | 15877 | 10307 | 5.87% |
| 2025-10-31 | 63.80 | 64.13 | 0.62 | 0.98% | 63.53 | 64.31 | 9075 | 5818 | 3.35% |
| 2025-10-30 | 64.75 | 63.51 | -1.35 | -2.08% | 63.50 | 64.75 | 14403 | 9211 | 5.32% |
| 2025-10-29 | 64.09 | 64.86 | 0.53 | 0.82% | 64.00 | 64.87 | 13630 | 8773 | 5.04% |
| 2025-10-28 | 65.50 | 64.33 | -0.89 | -1.36% | 64.01 | 65.60 | 18405 | 11917 | 6.80% |
| 2025-10-27 | 66.34 | 65.22 | -1.54 | -2.31% | 65.12 | 66.75 | 23617 | 15519 | 8.73% |
| 2025-10-24 | 66.31 | 66.76 | -0.35 | -0.52% | 65.88 | 66.88 | 21853 | 14515 | 8.07% |
| 2025-10-23 | 64.45 | 67.11 | 2.43 | 3.76% | 64.10 | 67.45 | 30041 | 19866 | 11.10% |
| 2025-10-22 | 64.45 | 64.68 | 0.23 | 0.36% | 64.03 | 65.30 | 12662 | 8204 | 4.68% |
| 2025-10-21 | 63.66 | 64.45 | 0.65 | 1.02% | 63.58 | 64.75 | 12040 | 7729 | 4.45% |
| 2025-10-20 | 63.50 | 63.80 | 0.94 | 1.50% | 63.10 | 63.96 | 11451 | 7278 | 4.23% |
| 2025-10-17 | 64.66 | 62.86 | -2.17 | -3.34% | 62.82 | 65.38 | 19418 | 12454 | 7.17% |
| 2025-10-16 | 64.38 | 65.03 | 0.36 | 0.56% | 64.24 | 65.80 | 14981 | 9745 | 5.53% |
| 2025-10-15 | 64.12 | 64.67 | 0.30 | 0.47% | 64.11 | 64.82 | 13388 | 8626 | 4.95% |
| 2025-10-14 | 67.83 | 64.37 | -3.14 | -4.65% | 64.06 | 68.20 | 27274 | 18030 | 10.08% |
| 2025-10-13 | 66.08 | 67.51 | -1.93 | -2.78% | 66.07 | 67.95 | 15786 | 10633 | 5.83% |
| 2025-10-10 | 69.80 | 69.44 | -0.90 | -1.28% | 68.61 | 70.09 | 21805 | 15094 | 8.06% |
| 2025-10-09 | 69.68 | 70.34 | 0.97 | 1.40% | 68.60 | 70.88 | 25007 | 17434 | 9.24% |
| 2025-09-30 | 68.98 | 69.37 | 0.39 | 0.57% | 68.20 | 69.50 | 22968 | 15841 | 8.49% |
| 2025-09-29 | 68.98 | 68.98 | -0.52 | -0.75% | 68.20 | 69.88 | 24018 | 16531 | 8.87% |
| 2025-09-26 | 70.55 | 69.50 | -1.70 | -2.39% | 69.50 | 72.08 | 35195 | 24896 | 13.00% |
| 2025-09-25 | 71.11 | 71.20 | -0.23 | -0.32% | 70.62 | 72.79 | 35697 | 25590 | 13.19% |
| 2025-09-24 | 72.70 | 71.43 | -2.32 | -3.15% | 70.80 | 72.72 | 48965 | 35103 | 18.09% |
| 2025-09-23 | 75.01 | 73.75 | -2.65 | -3.47% | 71.39 | 75.45 | 74992 | 54935 | 27.71% |
| 2025-09-22 | 72.30 | 76.40 | 5.14 | 7.21% | 70.13 | 77.76 | 93448 | 69371 | 34.53% |
| 2025-09-19 | 67.52 | 71.26 | 3.34 | 4.92% | 67.52 | 71.79 | 74974 | 52463 | 27.70% |
| 2025-09-18 | 68.30 | 67.92 | -0.88 | -1.28% | 67.42 | 69.90 | 50646 | 34694 | 18.71% |
| 2025-09-17 | 66.01 | 68.80 | 2.92 | 4.43% | 65.69 | 70.10 | 63505 | 43321 | 23.46% |
| 2025-09-16 | 65.81 | 65.88 | -0.22 | -0.33% | 65.15 | 66.00 | 19936 | 13079 | 7.37% |
| 2025-09-15 | 65.28 | 66.10 | 0.64 | 0.98% | 65.20 | 66.35 | 21550 | 14144 | 7.96% |
| 2025-09-12 | 66.34 | 65.46 | -1.00 | -1.50% | 65.33 | 66.43 | 29800 | 19591 | 11.01% |
| 2025-09-11 | 65.70 | 66.46 | 0.29 | 0.44% | 64.51 | 66.47 | 32431 | 21318 | 11.98% |
| 2025-09-10 | 65.50 | 66.17 | 0.15 | 0.23% | 65.50 | 66.77 | 23246 | 15410 | 8.59% |
| 2025-09-09 | 68.18 | 66.02 | -2.66 | -3.87% | 65.68 | 68.20 | 43843 | 29253 | 16.20% |
| 2025-09-08 | 69.99 | 68.68 | -1.49 | -2.12% | 68.13 | 70.00 | 47580 | 32660 | 17.58% |