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 | 51.71 | 51.41 | -0.67 | -1.29% | 50.72 | 53.13 | 18775 | 9734 | 11.36% |
| 2025-12-15 | 49.93 | 52.08 | 2.03 | 4.06% | 49.73 | 53.58 | 26036 | 13621 | 15.75% |
| 2025-12-12 | 50.40 | 50.05 | -0.01 | -0.02% | 49.62 | 50.40 | 10938 | 5457 | 6.62% |
| 2025-12-11 | 50.68 | 50.06 | -1.43 | -2.78% | 50.00 | 51.21 | 19930 | 10038 | 12.06% |
| 2025-12-10 | 48.00 | 51.49 | 3.34 | 6.94% | 48.00 | 51.95 | 36634 | 18623 | 22.16% |
| 2025-12-09 | 48.61 | 48.15 | -0.23 | -0.48% | 48.03 | 48.75 | 4111 | 1985 | 2.49% |
| 2025-12-08 | 48.12 | 48.38 | 0.47 | 0.98% | 48.12 | 48.65 | 5665 | 2743 | 3.43% |
| 2025-12-05 | 47.85 | 47.91 | 0.36 | 0.76% | 47.14 | 47.96 | 3883 | 1847 | 2.35% |
| 2025-12-04 | 48.32 | 47.55 | -0.80 | -1.65% | 47.55 | 48.55 | 6492 | 3101 | 3.93% |
| 2025-12-03 | 49.05 | 48.35 | -0.84 | -1.71% | 48.21 | 49.48 | 6991 | 3394 | 4.23% |
| 2025-12-02 | 49.90 | 49.19 | -0.67 | -1.34% | 49.14 | 49.92 | 6567 | 3245 | 3.97% |
| 2025-12-01 | 49.00 | 49.86 | 0.67 | 1.36% | 49.00 | 49.98 | 7652 | 3797 | 4.63% |
| 2025-11-28 | 48.98 | 49.19 | -0.02 | -0.04% | 48.32 | 49.21 | 6470 | 3160 | 3.91% |
| 2025-11-27 | 48.99 | 49.21 | 0.33 | 0.68% | 48.99 | 49.70 | 6968 | 3437 | 4.22% |
| 2025-11-26 | 48.80 | 48.88 | -0.02 | -0.04% | 48.74 | 49.66 | 7902 | 3878 | 4.78% |
| 2025-11-25 | 48.64 | 48.90 | 0.57 | 1.18% | 48.10 | 49.33 | 9344 | 4572 | 5.65% |
| 2025-11-24 | 48.28 | 48.33 | 0.58 | 1.21% | 47.72 | 48.45 | 8308 | 4000 | 5.03% |
| 2025-11-21 | 50.00 | 47.75 | -2.75 | -5.45% | 47.70 | 50.38 | 14311 | 6956 | 8.66% |
| 2025-11-20 | 51.10 | 50.50 | -0.52 | -1.02% | 50.45 | 51.19 | 9621 | 4893 | 5.82% |
| 2025-11-19 | 52.00 | 51.02 | -0.96 | -1.85% | 50.98 | 52.25 | 11047 | 5689 | 6.68% |
| 2025-11-18 | 53.15 | 51.98 | -1.22 | -2.29% | 51.90 | 53.25 | 13470 | 7063 | 8.15% |
| 2025-11-17 | 54.36 | 53.20 | -1.55 | -2.83% | 53.09 | 54.48 | 15630 | 8371 | 9.45% |
| 2025-11-14 | 54.21 | 54.75 | 0.21 | 0.39% | 54.20 | 54.96 | 10176 | 5559 | 6.16% |
| 2025-11-13 | 54.66 | 54.54 | -0.17 | -0.31% | 54.12 | 54.66 | 8943 | 4864 | 5.41% |
| 2025-11-12 | 54.85 | 54.71 | -0.02 | -0.04% | 54.42 | 54.85 | 7182 | 3923 | 4.34% |
| 2025-11-11 | 55.08 | 54.73 | -0.37 | -0.67% | 54.47 | 55.08 | 10625 | 5816 | 6.43% |
| 2025-11-10 | 54.78 | 55.10 | 0.30 | 0.55% | 53.93 | 55.10 | 19838 | 10778 | 12.00% |
| 2025-11-07 | 55.53 | 54.80 | -0.82 | -1.47% | 54.71 | 55.61 | 15729 | 8674 | 9.51% |
| 2025-11-06 | 56.02 | 55.62 | -0.39 | -0.70% | 55.53 | 56.15 | 14533 | 8093 | 8.79% |
| 2025-11-05 | 56.01 | 56.01 | -0.41 | -0.73% | 55.52 | 56.30 | 13985 | 7819 | 8.46% |
| 2025-11-04 | 55.88 | 56.42 | 0.43 | 0.77% | 55.74 | 56.49 | 15830 | 8897 | 9.58% |
| 2025-11-03 | 56.11 | 55.99 | -0.11 | -0.20% | 55.36 | 56.15 | 12127 | 6759 | 7.34% |
| 2025-10-31 | 55.31 | 56.10 | 0.82 | 1.48% | 55.31 | 56.19 | 15370 | 8567 | 9.30% |
| 2025-10-30 | 56.13 | 55.28 | -1.10 | -1.95% | 55.26 | 56.99 | 24273 | 13616 | 14.68% |
| 2025-10-29 | 57.24 | 56.38 | -0.72 | -1.26% | 55.70 | 57.24 | 24674 | 13864 | 14.93% |
| 2025-10-28 | 58.34 | 57.10 | -1.83 | -3.11% | 56.73 | 59.07 | 34068 | 19593 | 20.61% |
| 2025-10-27 | 58.70 | 58.93 | -0.54 | -0.91% | 57.80 | 59.47 | 36539 | 21376 | 22.10% |
| 2025-10-24 | 61.75 | 59.47 | -3.34 | -5.32% | 59.11 | 62.53 | 59088 | 35821 | 35.74% |
| 2025-10-23 | 57.64 | 62.81 | 4.07 | 6.93% | 57.57 | 64.19 | 77813 | 47639 | 47.07% |
| 2025-10-22 | 57.50 | 58.74 | 0.66 | 1.14% | 57.41 | 59.86 | 45532 | 26833 | 27.54% |
| 2025-10-21 | 57.49 | 58.08 | -0.30 | -0.51% | 57.07 | 58.30 | 32110 | 18499 | 19.42% |
| 2025-10-20 | 55.45 | 58.38 | 2.98 | 5.38% | 55.45 | 58.39 | 46694 | 26694 | 28.25% |
| 2025-10-17 | 55.08 | 55.40 | 0.15 | 0.27% | 55.08 | 56.63 | 21252 | 11856 | 12.86% |
| 2025-10-16 | 56.19 | 55.25 | -1.45 | -2.56% | 55.19 | 56.63 | 22504 | 12541 | 13.61% |
| 2025-10-15 | 56.21 | 56.70 | -0.16 | -0.28% | 56.21 | 57.65 | 26504 | 15059 | 16.03% |
| 2025-10-14 | 55.32 | 56.86 | 1.43 | 2.58% | 55.32 | 58.38 | 35303 | 20023 | 21.36% |
| 2025-10-13 | 55.01 | 55.43 | -1.25 | -2.21% | 54.61 | 55.70 | 19972 | 11023 | 12.08% |
| 2025-10-10 | 55.35 | 56.68 | 1.11 | 2.00% | 55.10 | 56.68 | 29527 | 16606 | 17.86% |
| 2025-10-09 | 55.01 | 55.57 | 0.49 | 0.89% | 54.61 | 55.99 | 19824 | 10938 | 11.99% |
| 2025-09-30 | 55.38 | 55.08 | -0.27 | -0.49% | 55.03 | 55.64 | 18081 | 9996 | 10.94% |
| 2025-09-29 | 55.55 | 55.35 | -0.40 | -0.72% | 55.02 | 55.76 | 18790 | 10401 | 11.37% |
| 2025-09-26 | 55.63 | 55.75 | -0.31 | -0.55% | 54.98 | 56.69 | 23189 | 12912 | 14.03% |
| 2025-09-25 | 55.30 | 56.06 | 0.66 | 1.19% | 55.00 | 56.33 | 28665 | 16006 | 17.34% |
| 2025-09-24 | 54.81 | 55.40 | 0.28 | 0.51% | 54.60 | 55.90 | 21365 | 11835 | 12.92% |
| 2025-09-23 | 55.80 | 55.12 | -1.12 | -1.99% | 54.78 | 56.16 | 26498 | 14629 | 16.03% |
| 2025-09-22 | 55.97 | 56.24 | -0.22 | -0.39% | 55.63 | 56.27 | 27060 | 15147 | 16.37% |
| 2025-09-19 | 56.39 | 56.46 | 0.07 | 0.12% | 54.87 | 56.85 | 42301 | 23620 | 25.59% |
| 2025-09-18 | 56.10 | 56.39 | -0.63 | -1.10% | 55.88 | 57.43 | 48554 | 27396 | 29.37% |
| 2025-09-17 | 58.01 | 57.02 | -3.34 | -5.53% | 56.80 | 58.49 | 71147 | 40712 | 43.04% |
| 2025-09-16 | 58.02 | 60.36 | 1.53 | 2.60% | 57.80 | 65.00 | 85856 | 52824 | 51.94% |
| 2025-09-15 | 61.00 | 58.83 | -4.33 | -6.86% | 58.81 | 61.70 | 72454 | 43520 | 43.83% |
| 2025-09-12 | 68.88 | 63.16 | -8.35 | -11.68% | 63.05 | 71.40 | 94312 | 62890 | 57.05% |
| 2025-09-11 | 67.77 | 71.51 | -3.26 | -4.36% | 65.61 | 74.00 | 109155 | 74645 | 66.03% |
| 2025-09-10 | 83.00 | 74.77 | 47.08 | 170.03% | 73.01 | 87.98 | 137209 | 110932 | - |