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 | 57.73 | 58.43 | -0.05 | -0.09% | 57.35 | 58.70 | 62887 | 36472 | 1.89% |
| 2025-12-15 | 60.00 | 58.48 | 0.53 | 0.91% | 58.46 | 60.38 | 97566 | 57860 | 2.93% |
| 2025-12-12 | 57.74 | 57.95 | 1.07 | 1.88% | 57.10 | 59.36 | 106880 | 62385 | 3.21% |
| 2025-12-11 | 57.71 | 56.88 | -1.27 | -2.18% | 56.83 | 57.80 | 57644 | 32956 | 1.73% |
| 2025-12-10 | 57.05 | 58.15 | 1.08 | 1.89% | 56.57 | 58.81 | 89401 | 51851 | 2.69% |
| 2025-12-09 | 57.40 | 57.07 | -0.41 | -0.71% | 56.93 | 57.98 | 70832 | 40647 | 2.13% |
| 2025-12-08 | 57.85 | 57.48 | -0.45 | -0.78% | 57.23 | 57.88 | 68056 | 39110 | 2.05% |
| 2025-12-05 | 56.93 | 57.93 | 0.89 | 1.56% | 56.28 | 57.93 | 65375 | 37504 | 1.97% |
| 2025-12-04 | 59.15 | 57.04 | -2.23 | -3.76% | 56.90 | 59.39 | 105453 | 60813 | 3.17% |
| 2025-12-03 | 60.42 | 59.27 | -1.23 | -2.03% | 59.14 | 60.68 | 74011 | 44169 | 2.23% |
| 2025-12-02 | 62.20 | 60.50 | -1.95 | -3.12% | 60.50 | 62.45 | 93293 | 57035 | 2.80% |
| 2025-12-01 | 62.50 | 62.45 | -0.15 | -0.24% | 62.08 | 63.14 | 73776 | 46075 | 2.22% |
| 2025-11-28 | 61.50 | 62.60 | 0.75 | 1.21% | 61.02 | 62.88 | 86692 | 53900 | 2.61% |
| 2025-11-27 | 63.27 | 61.85 | -0.43 | -0.69% | 61.58 | 63.41 | 89494 | 55644 | 2.69% |
| 2025-11-26 | 62.20 | 62.28 | 0.29 | 0.47% | 61.53 | 62.90 | 83277 | 51764 | 2.50% |
| 2025-11-25 | 61.17 | 61.99 | 0.77 | 1.26% | 61.15 | 62.44 | 96989 | 60024 | 2.92% |
| 2025-11-24 | 62.40 | 61.22 | -1.43 | -2.28% | 60.40 | 64.84 | 137400 | 85449 | 4.13% |
| 2025-11-21 | 63.03 | 62.65 | -0.80 | -1.26% | 62.35 | 66.55 | 168262 | 108061 | 5.06% |
| 2025-11-20 | 62.73 | 63.45 | 0.42 | 0.67% | 62.25 | 64.79 | 110166 | 69929 | 3.31% |
| 2025-11-19 | 63.76 | 63.03 | -0.97 | -1.52% | 62.40 | 64.40 | 75878 | 47828 | 2.28% |
| 2025-11-18 | 65.18 | 64.00 | -1.18 | -1.81% | 63.60 | 65.55 | 91979 | 59303 | 2.77% |
| 2025-11-17 | 65.15 | 65.18 | -0.29 | -0.44% | 64.54 | 66.15 | 93705 | 60934 | 2.82% |
| 2025-11-14 | 67.10 | 65.47 | -1.57 | -2.34% | 65.44 | 68.85 | 146252 | 97452 | 4.40% |
| 2025-11-13 | 66.57 | 67.04 | -0.03 | -0.04% | 66.21 | 67.58 | 145757 | 97681 | 4.38% |
| 2025-11-12 | 67.80 | 67.07 | -0.24 | -0.36% | 66.50 | 67.98 | 146228 | 98083 | 4.40% |
| 2025-11-11 | 66.57 | 67.31 | 1.68 | 2.56% | 66.10 | 67.88 | 319718 | 214360 | 9.61% |
| 2025-11-10 | 59.60 | 65.63 | 5.97 | 10.01% | 59.60 | 65.63 | 251990 | 160020 | 7.58% |
| 2025-11-07 | 59.50 | 59.66 | -0.14 | -0.23% | 59.50 | 60.55 | 46768 | 28027 | 1.41% |
| 2025-11-06 | 60.69 | 59.80 | -0.60 | -0.99% | 59.70 | 61.46 | 74972 | 45212 | 2.25% |
| 2025-11-05 | 60.87 | 60.40 | -0.99 | -1.61% | 60.17 | 61.60 | 66142 | 40153 | 1.99% |
| 2025-11-04 | 62.08 | 61.39 | -0.71 | -1.14% | 60.67 | 62.20 | 73424 | 44956 | 2.21% |
| 2025-11-03 | 62.00 | 62.10 | 0.01 | 0.02% | 61.20 | 62.50 | 77886 | 48185 | 2.34% |
| 2025-10-31 | 58.74 | 62.09 | 3.12 | 5.29% | 58.66 | 62.50 | 208409 | 128305 | 6.27% |
| 2025-10-30 | 59.17 | 58.97 | -0.42 | -0.71% | 58.90 | 59.95 | 81810 | 48564 | 2.46% |
| 2025-10-29 | 58.83 | 59.39 | 0.28 | 0.47% | 58.58 | 59.66 | 79740 | 47095 | 2.40% |
| 2025-10-28 | 59.29 | 59.11 | -0.18 | -0.30% | 59.08 | 60.45 | 82610 | 49342 | 2.48% |
| 2025-10-27 | 58.50 | 59.29 | 0.21 | 0.36% | 58.50 | 59.84 | 80525 | 47738 | 2.42% |
| 2025-10-24 | 62.01 | 59.08 | -2.84 | -4.59% | 59.03 | 62.01 | 143740 | 86147 | 4.32% |
| 2025-10-23 | 62.09 | 61.92 | -0.76 | -1.21% | 60.82 | 63.00 | 80422 | 49581 | 2.42% |
| 2025-10-22 | 61.70 | 62.68 | 0.32 | 0.51% | 61.70 | 64.17 | 83899 | 52892 | 2.52% |
| 2025-10-21 | 62.10 | 62.36 | 0.11 | 0.18% | 61.50 | 63.08 | 59279 | 36838 | 1.78% |
| 2025-10-20 | 61.76 | 62.25 | 0.38 | 0.61% | 61.15 | 62.99 | 63250 | 39205 | 1.90% |
| 2025-10-17 | 63.00 | 61.87 | -1.63 | -2.57% | 61.84 | 63.19 | 74246 | 46289 | 2.23% |
| 2025-10-16 | 61.40 | 63.50 | 1.60 | 2.58% | 61.13 | 63.50 | 133431 | 83607 | 4.01% |
| 2025-10-15 | 61.00 | 61.90 | 0.05 | 0.08% | 60.51 | 62.62 | 124083 | 76662 | 3.73% |
| 2025-10-14 | 58.50 | 61.85 | 3.65 | 6.27% | 58.40 | 62.57 | 179589 | 109241 | 5.40% |
| 2025-10-13 | 57.96 | 58.20 | -0.77 | -1.31% | 57.50 | 58.30 | 61201 | 35465 | 1.84% |
| 2025-10-10 | 59.42 | 58.97 | -0.47 | -0.79% | 58.92 | 60.18 | 64811 | 38588 | 1.95% |
| 2025-10-09 | 60.49 | 59.44 | -0.87 | -1.44% | 58.53 | 60.50 | 89649 | 53075 | 2.70% |
| 2025-09-30 | 60.99 | 60.31 | -1.22 | -1.98% | 60.30 | 61.32 | 68997 | 41902 | 2.07% |
| 2025-09-29 | 61.00 | 61.53 | 1.23 | 2.04% | 59.62 | 61.77 | 87091 | 53003 | 2.62% |
| 2025-09-26 | 61.60 | 60.30 | -1.27 | -2.06% | 60.29 | 62.02 | 91460 | 55718 | 2.75% |
| 2025-09-25 | 62.52 | 61.57 | -0.77 | -1.24% | 61.39 | 62.70 | 62034 | 38457 | 1.87% |
| 2025-09-24 | 62.06 | 62.34 | 0.29 | 0.47% | 61.75 | 62.73 | 59166 | 36817 | 1.78% |
| 2025-09-23 | 63.00 | 62.05 | -1.20 | -1.90% | 61.36 | 63.52 | 93585 | 58197 | 2.81% |
| 2025-09-22 | 64.96 | 63.25 | -2.25 | -3.44% | 63.01 | 64.96 | 91515 | 58292 | 2.75% |
| 2025-09-19 | 63.97 | 65.50 | 1.28 | 1.99% | 63.27 | 65.95 | 103518 | 66979 | 3.11% |
| 2025-09-18 | 66.58 | 64.22 | -2.35 | -3.53% | 63.76 | 66.99 | 138363 | 90141 | 4.16% |
| 2025-09-17 | 68.50 | 66.57 | -1.98 | -2.89% | 66.33 | 68.50 | 119132 | 79580 | 3.58% |
| 2025-09-16 | 67.11 | 68.55 | 1.36 | 2.02% | 66.42 | 68.97 | 137259 | 92909 | 4.13% |
| 2025-09-15 | 65.90 | 67.19 | 1.04 | 1.57% | 65.23 | 67.85 | 124956 | 83361 | 3.76% |
| 2025-09-12 | 68.19 | 66.15 | -2.11 | -3.09% | 66.05 | 70.31 | 187374 | 126382 | 5.63% |
| 2025-09-11 | 66.01 | 68.26 | 1.58 | 2.37% | 66.01 | 68.36 | 156681 | 105977 | 4.71% |
| 2025-09-10 | 67.41 | 66.68 | -1.15 | -1.70% | 65.80 | 68.98 | 120569 | 81142 | 3.62% |
| 2025-09-09 | 67.60 | 67.83 | -0.23 | -0.34% | 66.40 | 67.84 | 99675 | 66805 | 3.00% |
| 2025-09-08 | 66.36 | 68.06 | 1.50 | 2.25% | 66.34 | 69.15 | 159664 | 108869 | 4.80% |