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 | 54.80 | 54.10 | -1.12 | -2.03% | 53.85 | 55.48 | 5936 | 3223 | 3.15% |
| 2025-12-15 | 54.98 | 55.22 | -0.10 | -0.18% | 54.18 | 55.88 | 5344 | 2945 | 2.84% |
| 2025-12-12 | 55.58 | 55.32 | -0.38 | -0.68% | 55.31 | 56.20 | 6048 | 3372 | 3.21% |
| 2025-12-11 | 56.69 | 55.70 | -0.82 | -1.45% | 55.70 | 56.95 | 8249 | 4642 | 4.38% |
| 2025-12-10 | 58.01 | 56.52 | -1.92 | -3.29% | 56.17 | 58.13 | 9481 | 5393 | 5.03% |
| 2025-12-09 | 58.80 | 58.44 | -0.04 | -0.07% | 58.00 | 58.99 | 5183 | 3034 | 2.75% |
| 2025-12-08 | 58.13 | 58.48 | 0.58 | 1.00% | 57.82 | 59.05 | 6980 | 4091 | 3.70% |
| 2025-12-05 | 56.61 | 57.90 | 1.23 | 2.17% | 55.84 | 58.16 | 7017 | 4002 | 3.72% |
| 2025-12-04 | 57.57 | 56.67 | -0.81 | -1.41% | 56.33 | 57.76 | 5636 | 3201 | 2.99% |
| 2025-12-03 | 58.69 | 57.48 | -1.30 | -2.21% | 57.28 | 58.98 | 6906 | 3986 | 3.67% |
| 2025-12-02 | 58.29 | 58.78 | 0.18 | 0.31% | 57.91 | 59.30 | 7768 | 4552 | 4.12% |
| 2025-12-01 | 58.40 | 58.60 | 0.32 | 0.55% | 58.28 | 59.40 | 7937 | 4670 | 4.21% |
| 2025-11-28 | 57.70 | 58.28 | 0.58 | 1.01% | 57.04 | 58.46 | 5965 | 3447 | 3.17% |
| 2025-11-27 | 57.40 | 57.70 | 0.29 | 0.51% | 57.31 | 58.33 | 6103 | 3533 | 3.24% |
| 2025-11-26 | 58.19 | 57.41 | -1.09 | -1.86% | 57.11 | 58.98 | 8726 | 5065 | 4.63% |
| 2025-11-25 | 57.82 | 58.50 | 1.07 | 1.86% | 57.44 | 59.24 | 8402 | 4927 | 4.46% |
| 2025-11-24 | 57.05 | 57.43 | 0.65 | 1.14% | 56.55 | 57.70 | 7621 | 4359 | 4.04% |
| 2025-11-21 | 59.99 | 56.78 | -3.29 | -5.48% | 56.32 | 59.99 | 12386 | 7154 | 6.57% |
| 2025-11-20 | 60.27 | 60.07 | 0.42 | 0.70% | 59.03 | 61.15 | 9582 | 5743 | 5.09% |
| 2025-11-19 | 62.43 | 59.65 | -2.78 | -4.45% | 59.42 | 62.75 | 15797 | 9564 | 8.38% |
| 2025-11-18 | 62.95 | 62.43 | 0.02 | 0.03% | 62.11 | 63.10 | 8909 | 5570 | 4.73% |
| 2025-11-17 | 62.50 | 62.41 | -0.25 | -0.40% | 62.05 | 63.18 | 10035 | 6272 | 5.33% |
| 2025-11-14 | 62.60 | 62.66 | -0.01 | -0.02% | 62.39 | 63.49 | 11030 | 6944 | 5.85% |
| 2025-11-13 | 63.46 | 62.67 | -1.41 | -2.20% | 62.10 | 63.46 | 16791 | 10523 | 8.91% |
| 2025-11-12 | 63.64 | 64.08 | 0.50 | 0.79% | 62.45 | 64.62 | 19404 | 12351 | 10.30% |
| 2025-11-11 | 64.30 | 63.58 | -0.36 | -0.56% | 63.08 | 64.50 | 11445 | 7289 | 6.07% |
| 2025-11-10 | 64.81 | 63.94 | -1.21 | -1.86% | 63.74 | 65.20 | 17788 | 11437 | 9.44% |
| 2025-11-07 | 66.60 | 65.15 | -0.77 | -1.17% | 65.10 | 67.80 | 23062 | 15207 | 12.24% |
| 2025-11-06 | 67.50 | 65.92 | -1.88 | -2.77% | 65.90 | 68.80 | 20270 | 13541 | 10.76% |
| 2025-11-05 | 66.50 | 67.80 | -0.10 | -0.15% | 65.48 | 67.86 | 33015 | 21965 | 17.52% |
| 2025-11-04 | 62.00 | 67.90 | 5.68 | 9.13% | 61.86 | 69.20 | 49144 | 32356 | 26.08% |
| 2025-11-03 | 61.85 | 62.22 | 0.42 | 0.68% | 61.51 | 62.60 | 8843 | 5493 | 4.69% |
| 2025-10-31 | 61.42 | 61.80 | 0.39 | 0.64% | 60.81 | 62.11 | 9647 | 5935 | 5.12% |
| 2025-10-30 | 62.88 | 61.41 | -1.50 | -2.38% | 61.33 | 62.96 | 10685 | 6614 | 5.67% |
| 2025-10-29 | 64.00 | 62.91 | -0.91 | -1.43% | 62.60 | 64.22 | 11605 | 7331 | 6.16% |
| 2025-10-28 | 63.35 | 63.82 | -0.06 | -0.09% | 62.93 | 64.48 | 13867 | 8865 | 7.36% |
| 2025-10-27 | 62.80 | 63.88 | 1.48 | 2.37% | 62.00 | 64.39 | 22513 | 14256 | 11.95% |
| 2025-10-24 | 60.78 | 62.40 | 1.62 | 2.67% | 60.39 | 62.42 | 17578 | 10863 | 9.33% |
| 2025-10-23 | 60.00 | 60.78 | 0.33 | 0.55% | 59.37 | 60.97 | 13090 | 7851 | 6.95% |
| 2025-10-22 | 60.23 | 60.45 | 0.22 | 0.37% | 58.85 | 62.28 | 18820 | 11377 | 9.99% |
| 2025-10-21 | 60.83 | 60.23 | -0.38 | -0.63% | 59.74 | 61.15 | 16237 | 9788 | 8.62% |
| 2025-10-20 | 60.09 | 60.61 | 1.21 | 2.04% | 59.65 | 61.86 | 18784 | 11377 | 9.97% |
| 2025-10-17 | 62.93 | 59.40 | -3.76 | -5.95% | 59.30 | 63.00 | 31789 | 19389 | 16.87% |
| 2025-10-16 | 59.88 | 63.16 | 4.29 | 7.29% | 59.60 | 67.59 | 48496 | 30840 | 25.74% |
| 2025-10-15 | 58.00 | 58.87 | 0.20 | 0.34% | 57.83 | 59.70 | 12610 | 7390 | 6.69% |
| 2025-10-14 | 58.01 | 58.67 | 1.47 | 2.57% | 58.00 | 62.50 | 16752 | 9979 | 8.89% |
| 2025-10-13 | 57.00 | 57.20 | -1.29 | -2.21% | 54.97 | 57.95 | 11291 | 6450 | 5.99% |
| 2025-10-10 | 60.00 | 58.49 | -1.75 | -2.91% | 58.30 | 60.14 | 9240 | 5442 | 4.90% |
| 2025-10-09 | 60.62 | 60.24 | 0.04 | 0.07% | 60.07 | 62.25 | 8954 | 5481 | 4.75% |
| 2025-09-30 | 61.10 | 60.20 | -0.90 | -1.47% | 60.19 | 61.83 | 6981 | 4237 | 3.71% |
| 2025-09-29 | 60.77 | 61.10 | 0.30 | 0.49% | 60.07 | 62.16 | 9758 | 5979 | 5.18% |
| 2025-09-26 | 62.01 | 60.80 | -1.50 | -2.41% | 60.53 | 62.28 | 8187 | 5022 | 4.35% |
| 2025-09-25 | 63.42 | 62.30 | -1.11 | -1.75% | 62.13 | 63.84 | 10693 | 6722 | 5.68% |
| 2025-09-24 | 63.00 | 63.41 | -0.06 | -0.09% | 62.37 | 64.20 | 11427 | 7269 | 6.06% |
| 2025-09-23 | 63.70 | 63.47 | 0.03 | 0.05% | 61.30 | 64.00 | 13231 | 8262 | 7.02% |
| 2025-09-22 | 63.03 | 63.44 | 0.52 | 0.83% | 62.90 | 64.32 | 7432 | 4726 | 3.94% |
| 2025-09-19 | 63.00 | 62.92 | -0.08 | -0.13% | 62.78 | 64.28 | 10836 | 6872 | 5.75% |
| 2025-09-18 | 63.80 | 63.00 | -1.12 | -1.75% | 62.38 | 65.24 | 16000 | 10192 | 8.49% |
| 2025-09-17 | 63.00 | 64.12 | 1.39 | 2.22% | 62.10 | 64.49 | 12933 | 8267 | 6.86% |
| 2025-09-16 | 61.13 | 62.73 | 1.47 | 2.40% | 60.83 | 63.10 | 11741 | 7307 | 6.23% |
| 2025-09-15 | 61.01 | 61.26 | -0.03 | -0.05% | 60.38 | 61.98 | 9484 | 5794 | 5.03% |
| 2025-09-12 | 60.40 | 61.29 | 0.50 | 0.82% | 60.25 | 62.26 | 12988 | 7967 | 6.89% |
| 2025-09-11 | 58.95 | 60.79 | 1.84 | 3.12% | 58.51 | 60.99 | 12242 | 7359 | 6.50% |
| 2025-09-10 | 59.03 | 58.95 | -0.27 | -0.46% | 58.39 | 59.88 | 7816 | 4621 | 4.15% |
| 2025-09-09 | 60.00 | 59.22 | -0.81 | -1.35% | 58.68 | 60.38 | 10919 | 6502 | 5.80% |
| 2025-09-08 | 59.20 | 60.03 | 1.20 | 2.04% | 58.97 | 61.04 | 13025 | 7818 | 6.91% |