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 | 51.51 | 49.09 | -2.52 | -4.88% | 48.80 | 51.51 | 104107 | 51749 | 3.16% |
| 2025-12-15 | 52.02 | 51.61 | -1.05 | -1.99% | 51.55 | 52.48 | 54615 | 28349 | 1.66% |
| 2025-12-12 | 51.90 | 52.66 | 0.86 | 1.66% | 50.77 | 53.10 | 126036 | 65741 | 3.83% |
| 2025-12-11 | 53.38 | 51.80 | -1.83 | -3.41% | 51.58 | 53.63 | 119113 | 62107 | 3.62% |
| 2025-12-10 | 52.85 | 53.63 | 0.94 | 1.78% | 51.95 | 53.72 | 112287 | 59490 | 3.41% |
| 2025-12-09 | 53.00 | 52.69 | -0.61 | -1.14% | 52.34 | 53.60 | 68731 | 36230 | 2.09% |
| 2025-12-08 | 52.62 | 53.30 | 0.29 | 0.55% | 52.55 | 53.66 | 78153 | 41562 | 2.37% |
| 2025-12-05 | 52.24 | 53.01 | 1.02 | 1.96% | 51.40 | 53.93 | 98359 | 51606 | 2.99% |
| 2025-12-04 | 53.88 | 51.99 | -1.74 | -3.24% | 51.79 | 54.04 | 107773 | 56786 | 3.27% |
| 2025-12-03 | 53.25 | 53.73 | 0.73 | 1.38% | 53.25 | 54.79 | 108993 | 58891 | 3.31% |
| 2025-12-02 | 54.34 | 53.00 | -1.52 | -2.79% | 52.80 | 54.34 | 70766 | 37706 | 2.15% |
| 2025-12-01 | 53.60 | 54.52 | 1.94 | 3.69% | 53.20 | 54.85 | 139546 | 75690 | 4.24% |
| 2025-11-28 | 52.00 | 52.58 | 0.59 | 1.13% | 51.30 | 52.89 | 72268 | 37634 | 2.19% |
| 2025-11-27 | 52.49 | 51.99 | -0.55 | -1.05% | 51.85 | 53.50 | 86686 | 45457 | 2.63% |
| 2025-11-26 | 53.71 | 52.54 | -2.23 | -4.07% | 52.41 | 54.00 | 121837 | 64458 | 3.70% |
| 2025-11-25 | 56.58 | 54.77 | -1.21 | -2.16% | 54.35 | 56.58 | 144444 | 79628 | 4.38% |
| 2025-11-24 | 54.30 | 55.98 | 1.68 | 3.09% | 52.37 | 56.50 | 162797 | 88845 | 4.94% |
| 2025-11-21 | 54.60 | 54.30 | -2.60 | -4.57% | 54.30 | 55.94 | 152120 | 83685 | 4.62% |
| 2025-11-20 | 53.50 | 56.90 | 3.45 | 6.45% | 53.31 | 57.99 | 302048 | 171084 | 9.17% |
| 2025-11-19 | 51.80 | 53.45 | 1.75 | 3.38% | 50.90 | 53.80 | 92115 | 48133 | 2.80% |
| 2025-11-18 | 52.57 | 51.70 | -1.03 | -1.95% | 51.10 | 52.82 | 53508 | 27665 | 1.62% |
| 2025-11-17 | 52.50 | 52.73 | 0.59 | 1.13% | 52.30 | 53.20 | 50661 | 26705 | 1.54% |
| 2025-11-14 | 52.10 | 52.14 | -0.61 | -1.16% | 51.50 | 52.98 | 52068 | 27195 | 1.58% |
| 2025-11-13 | 50.73 | 52.75 | 1.84 | 3.61% | 50.60 | 53.18 | 93522 | 48862 | 2.84% |
| 2025-11-12 | 51.81 | 50.91 | -1.09 | -2.10% | 50.48 | 52.24 | 66191 | 33801 | 2.01% |
| 2025-11-11 | 53.58 | 52.00 | -1.19 | -2.24% | 52.00 | 53.64 | 58443 | 30729 | 1.77% |
| 2025-11-10 | 55.97 | 53.19 | -0.15 | -0.28% | 52.71 | 56.00 | 72063 | 38758 | 2.19% |
| 2025-11-07 | 52.75 | 53.34 | 0.98 | 1.87% | 51.86 | 53.96 | 90953 | 48381 | 2.76% |
| 2025-11-06 | 51.72 | 52.36 | 0.62 | 1.20% | 51.58 | 52.56 | 60153 | 31431 | 1.83% |
| 2025-11-05 | 51.40 | 51.74 | -0.33 | -0.63% | 50.80 | 52.26 | 67056 | 34537 | 2.04% |
| 2025-11-04 | 52.20 | 52.07 | -0.16 | -0.31% | 51.61 | 52.66 | 59073 | 30755 | 1.79% |
| 2025-11-03 | 54.95 | 52.23 | -2.70 | -4.92% | 51.11 | 54.95 | 136719 | 71230 | 4.15% |
| 2025-10-31 | 57.69 | 54.93 | -2.76 | -4.78% | 54.77 | 57.70 | 127481 | 70447 | 3.87% |
| 2025-10-30 | 56.70 | 57.69 | 0.55 | 0.96% | 56.25 | 59.35 | 177757 | 102825 | 5.39% |
| 2025-10-29 | 55.47 | 57.14 | 1.67 | 3.01% | 55.01 | 57.27 | 100646 | 56497 | 3.05% |
| 2025-10-28 | 56.95 | 55.47 | -1.43 | -2.51% | 55.10 | 57.36 | 90590 | 50802 | 2.75% |
| 2025-10-27 | 55.51 | 56.90 | 0.92 | 1.64% | 55.51 | 58.06 | 118791 | 67854 | 3.61% |
| 2025-10-24 | 55.00 | 55.98 | 0.81 | 1.47% | 55.00 | 56.28 | 89336 | 49892 | 2.71% |
| 2025-10-23 | 55.92 | 55.17 | -0.84 | -1.50% | 54.10 | 56.28 | 68922 | 37774 | 2.09% |
| 2025-10-22 | 56.33 | 56.01 | -1.29 | -2.25% | 54.89 | 56.82 | 91777 | 51342 | 2.79% |
| 2025-10-21 | 56.79 | 57.30 | 0.68 | 1.20% | 56.30 | 57.58 | 86949 | 49672 | 2.64% |
| 2025-10-20 | 57.50 | 56.62 | -2.18 | -3.71% | 56.06 | 58.22 | 150124 | 85618 | 4.56% |
| 2025-10-17 | 58.25 | 58.80 | 0.60 | 1.03% | 58.23 | 62.40 | 184835 | 111207 | 5.61% |
| 2025-10-16 | 60.00 | 58.20 | -2.71 | -4.45% | 58.02 | 60.73 | 151486 | 89565 | 4.60% |
| 2025-10-15 | 61.88 | 60.91 | -0.89 | -1.44% | 59.41 | 64.48 | 211593 | 130616 | 6.42% |
| 2025-10-14 | 64.88 | 61.80 | -3.05 | -4.70% | 61.68 | 67.98 | 336691 | 218264 | 10.22% |
| 2025-10-13 | 60.80 | 64.85 | 5.90 | 10.01% | 60.15 | 64.85 | 349749 | 220033 | 10.61% |
| 2025-10-10 | 62.00 | 58.95 | -2.52 | -4.10% | 58.40 | 62.52 | 170327 | 102609 | 5.17% |
| 2025-10-09 | 59.00 | 61.47 | 3.73 | 6.46% | 58.01 | 61.47 | 248429 | 149856 | 7.54% |
| 2025-09-30 | 57.15 | 57.74 | 1.16 | 2.05% | 56.58 | 58.49 | 130745 | 75604 | 3.97% |
| 2025-09-29 | 55.79 | 56.58 | 0.79 | 1.42% | 55.50 | 57.27 | 102894 | 57998 | 3.12% |
| 2025-09-26 | 55.90 | 55.79 | 0.20 | 0.36% | 55.59 | 56.72 | 118675 | 66450 | 3.60% |
| 2025-09-25 | 54.60 | 55.59 | 0.77 | 1.40% | 54.60 | 55.84 | 119548 | 66295 | 3.63% |
| 2025-09-24 | 53.00 | 54.82 | 1.43 | 2.68% | 52.99 | 54.84 | 122360 | 66256 | 3.71% |
| 2025-09-23 | 55.44 | 53.39 | -2.46 | -4.40% | 52.59 | 56.14 | 152642 | 82227 | 4.63% |
| 2025-09-22 | 55.76 | 55.85 | -0.31 | -0.55% | 55.16 | 56.66 | 86809 | 48420 | 2.63% |
| 2025-09-19 | 56.40 | 56.16 | -0.21 | -0.37% | 56.01 | 57.26 | 93491 | 52990 | 2.84% |
| 2025-09-18 | 58.84 | 56.37 | -2.85 | -4.81% | 55.76 | 58.84 | 181514 | 103847 | 5.51% |
| 2025-09-17 | 58.50 | 59.22 | 0.19 | 0.32% | 57.61 | 59.25 | 112740 | 66026 | 3.42% |
| 2025-09-16 | 61.70 | 59.03 | -2.90 | -4.68% | 57.85 | 61.83 | 208084 | 123101 | 6.32% |
| 2025-09-15 | 63.54 | 61.93 | -1.07 | -1.70% | 61.70 | 63.55 | 118225 | 73664 | 3.59% |
| 2025-09-12 | 62.49 | 63.00 | 0.40 | 0.64% | 61.38 | 63.52 | 189824 | 118654 | 5.76% |
| 2025-09-11 | 60.58 | 62.60 | 1.82 | 2.99% | 60.00 | 62.98 | 148008 | 91744 | 4.49% |
| 2025-09-10 | 61.00 | 60.78 | -0.92 | -1.49% | 59.81 | 62.51 | 118013 | 72056 | 3.58% |
| 2025-09-09 | 62.50 | 61.70 | -1.10 | -1.75% | 60.75 | 62.95 | 120033 | 74256 | 3.64% |
| 2025-09-08 | 63.90 | 62.80 | -0.43 | -0.68% | 61.63 | 63.90 | 117652 | 73577 | 3.57% |