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 | 52.04 | 50.39 | -2.11 | -4.02% | 50.33 | 52.13 | 88177 | 44887 | 0.75% |
| 2025-12-15 | 51.48 | 52.50 | 0.61 | 1.18% | 51.48 | 52.95 | 84385 | 44148 | 0.71% |
| 2025-12-12 | 51.68 | 51.89 | 0.22 | 0.43% | 51.07 | 52.19 | 74341 | 38403 | 0.63% |
| 2025-12-11 | 53.01 | 51.67 | -1.34 | -2.53% | 51.65 | 54.00 | 113317 | 59734 | 0.96% |
| 2025-12-10 | 54.85 | 53.01 | -1.71 | -3.13% | 52.66 | 54.85 | 157014 | 83683 | 1.33% |
| 2025-12-09 | 53.35 | 54.72 | 1.34 | 2.51% | 52.48 | 54.84 | 119354 | 63729 | 1.01% |
| 2025-12-08 | 53.55 | 53.38 | -0.44 | -0.82% | 52.80 | 53.83 | 120250 | 64148 | 1.02% |
| 2025-12-05 | 52.77 | 53.82 | 0.83 | 1.57% | 52.49 | 54.08 | 118884 | 63642 | 1.01% |
| 2025-12-04 | 55.00 | 52.99 | -1.91 | -3.48% | 52.93 | 55.27 | 149580 | 80156 | 1.27% |
| 2025-12-03 | 55.59 | 54.90 | -0.66 | -1.19% | 54.73 | 56.65 | 126399 | 70172 | 1.07% |
| 2025-12-02 | 55.68 | 55.56 | -0.45 | -0.80% | 53.88 | 56.35 | 151810 | 83521 | 1.28% |
| 2025-12-01 | 56.68 | 56.01 | -0.29 | -0.52% | 55.48 | 57.48 | 160757 | 90782 | 1.36% |
| 2025-11-28 | 56.70 | 56.30 | -0.96 | -1.68% | 55.68 | 57.38 | 154615 | 87202 | 1.31% |
| 2025-11-27 | 54.58 | 57.26 | 2.06 | 3.73% | 54.57 | 57.94 | 261397 | 148264 | 2.21% |
| 2025-11-26 | 57.02 | 55.20 | -1.82 | -3.19% | 54.85 | 57.53 | 219772 | 122505 | 1.86% |
| 2025-11-25 | 57.05 | 57.02 | 1.00 | 1.79% | 56.18 | 57.90 | 183600 | 104469 | 1.55% |
| 2025-11-24 | 57.70 | 56.02 | -0.74 | -1.30% | 55.90 | 57.86 | 193430 | 109807 | 1.64% |
| 2025-11-21 | 61.00 | 56.76 | -6.18 | -9.82% | 56.70 | 62.20 | 316562 | 186668 | 2.68% |
| 2025-11-20 | 64.00 | 62.94 | -2.56 | -3.91% | 62.72 | 67.46 | 396769 | 258766 | 3.36% |
| 2025-11-19 | 59.58 | 65.50 | 5.33 | 8.86% | 57.75 | 66.19 | 468842 | 291348 | 3.97% |
| 2025-11-18 | 61.89 | 60.17 | -1.02 | -1.67% | 59.23 | 63.88 | 318607 | 195334 | 2.70% |
| 2025-11-17 | 58.99 | 61.19 | 1.58 | 2.65% | 57.91 | 62.18 | 350206 | 211156 | 2.96% |
| 2025-11-14 | 60.57 | 59.61 | -1.57 | -2.57% | 59.55 | 62.08 | 329870 | 199998 | 2.79% |
| 2025-11-13 | 57.30 | 61.18 | 4.48 | 7.90% | 57.30 | 62.37 | 457359 | 274853 | 3.87% |
| 2025-11-12 | 58.00 | 56.70 | -1.46 | -2.51% | 55.50 | 58.75 | 288478 | 163482 | 2.44% |
| 2025-11-11 | 56.50 | 58.16 | -0.35 | -0.60% | 56.50 | 60.17 | 402565 | 236352 | 3.41% |
| 2025-11-10 | 56.63 | 58.51 | 3.66 | 6.67% | 55.80 | 60.30 | 527612 | 307197 | 4.46% |
| 2025-11-07 | 50.04 | 54.85 | 4.99 | 10.01% | 50.03 | 54.85 | 271965 | 146886 | 2.30% |
| 2025-11-06 | 48.57 | 49.86 | 1.29 | 2.66% | 48.48 | 50.15 | 90657 | 45009 | 0.77% |
| 2025-11-05 | 47.67 | 48.57 | 0.31 | 0.64% | 47.55 | 49.15 | 49194 | 23811 | 0.42% |
| 2025-11-04 | 49.54 | 48.26 | -1.34 | -2.70% | 47.93 | 49.90 | 51055 | 24877 | 0.43% |
| 2025-11-03 | 49.55 | 49.60 | 0.03 | 0.06% | 48.78 | 49.95 | 60771 | 30004 | 0.51% |
| 2025-10-31 | 49.11 | 49.57 | 0.46 | 0.94% | 48.86 | 50.30 | 81660 | 40495 | 0.69% |
| 2025-10-30 | 48.61 | 49.11 | 0.41 | 0.84% | 48.60 | 49.95 | 85563 | 42210 | 0.72% |
| 2025-10-29 | 46.98 | 48.70 | 1.65 | 3.51% | 46.71 | 49.25 | 78664 | 37899 | 0.67% |
| 2025-10-28 | 47.80 | 47.05 | -0.56 | -1.18% | 46.95 | 48.47 | 57953 | 27677 | 0.49% |
| 2025-10-27 | 47.87 | 47.61 | 0.07 | 0.15% | 47.57 | 48.25 | 37455 | 17915 | 0.32% |
| 2025-10-24 | 48.15 | 47.54 | -0.56 | -1.16% | 47.48 | 48.25 | 34567 | 16521 | 0.29% |
| 2025-10-23 | 47.27 | 48.10 | 0.63 | 1.33% | 46.06 | 48.24 | 45308 | 21406 | 0.38% |
| 2025-10-22 | 48.46 | 47.47 | -1.05 | -2.16% | 47.47 | 48.50 | 38258 | 18283 | 0.32% |
| 2025-10-21 | 48.44 | 48.52 | 0.03 | 0.06% | 48.08 | 48.60 | 25455 | 12323 | 0.22% |
| 2025-10-20 | 48.80 | 48.49 | -0.06 | -0.12% | 48.20 | 49.39 | 28896 | 14033 | 0.24% |
| 2025-10-17 | 49.67 | 48.55 | -1.11 | -2.24% | 48.20 | 50.11 | 44081 | 21574 | 0.37% |
| 2025-10-16 | 50.00 | 49.66 | -0.62 | -1.23% | 49.38 | 50.05 | 40845 | 20271 | 0.35% |
| 2025-10-15 | 49.75 | 50.28 | 1.01 | 2.05% | 49.29 | 50.60 | 64206 | 32163 | 0.54% |
| 2025-10-14 | 49.18 | 49.27 | 0.37 | 0.76% | 48.96 | 50.85 | 70354 | 35089 | 0.60% |
| 2025-10-13 | 48.00 | 48.90 | -0.66 | -1.33% | 47.79 | 49.10 | 42990 | 20880 | 0.36% |
| 2025-10-10 | 50.47 | 49.56 | -1.07 | -2.11% | 49.51 | 50.54 | 45636 | 22751 | 0.39% |
| 2025-10-09 | 49.75 | 50.63 | 1.18 | 2.39% | 49.27 | 50.99 | 74385 | 37436 | 0.63% |
| 2025-09-30 | 49.00 | 49.45 | 0.72 | 1.48% | 48.81 | 50.08 | 61838 | 30571 | 0.52% |
| 2025-09-29 | 48.59 | 48.73 | 0.01 | 0.02% | 47.90 | 49.00 | 44421 | 21532 | 0.38% |
| 2025-09-26 | 48.10 | 48.72 | 0.26 | 0.54% | 48.00 | 49.22 | 41299 | 20101 | 0.35% |
| 2025-09-25 | 49.01 | 48.46 | -0.82 | -1.66% | 48.40 | 49.99 | 64273 | 31542 | 0.54% |
| 2025-09-24 | 48.22 | 49.28 | 0.93 | 1.92% | 48.10 | 49.50 | 54913 | 26778 | 0.46% |
| 2025-09-23 | 49.74 | 48.35 | -1.55 | -3.11% | 47.90 | 49.74 | 69040 | 33450 | 0.58% |
| 2025-09-22 | 51.40 | 49.90 | -1.46 | -2.84% | 49.68 | 51.50 | 73257 | 36770 | 0.62% |
| 2025-09-19 | 51.05 | 51.36 | 0.24 | 0.47% | 50.86 | 51.54 | 53327 | 27319 | 0.45% |
| 2025-09-18 | 51.27 | 51.12 | -0.07 | -0.14% | 50.45 | 52.10 | 87030 | 44604 | 0.74% |
| 2025-09-17 | 51.86 | 51.19 | -0.77 | -1.48% | 51.03 | 51.86 | 96608 | 49505 | 0.82% |
| 2025-09-16 | 52.94 | 51.96 | -0.32 | -0.61% | 51.51 | 53.58 | 79992 | 41703 | 0.68% |
| 2025-09-15 | 52.48 | 52.28 | -0.41 | -0.78% | 52.20 | 53.16 | 61902 | 32583 | 0.52% |
| 2025-09-12 | 53.10 | 52.69 | -0.51 | -0.96% | 52.28 | 53.28 | 58029 | 30620 | 0.49% |
| 2025-09-11 | 52.20 | 53.20 | 0.77 | 1.47% | 52.10 | 53.21 | 68063 | 35946 | 0.58% |
| 2025-09-10 | 54.17 | 52.43 | -2.27 | -4.15% | 52.00 | 54.17 | 107273 | 56675 | 0.91% |
| 2025-09-09 | 55.90 | 54.70 | -1.52 | -2.70% | 54.15 | 56.51 | 92662 | 50994 | 0.78% |
| 2025-09-08 | 55.35 | 56.22 | 0.92 | 1.66% | 54.08 | 56.38 | 142130 | 78835 | 1.20% |