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 | 58.98 | 57.47 | -1.64 | -2.77% | 57.00 | 58.98 | 490974 | 282833 | 2.61% |
| 2025-12-15 | 60.20 | 59.11 | -2.12 | -3.46% | 58.62 | 60.89 | 493520 | 294153 | 2.62% |
| 2025-12-12 | 61.77 | 61.23 | 0.01 | 0.02% | 59.78 | 62.10 | 471081 | 286926 | 2.50% |
| 2025-12-11 | 62.70 | 61.22 | -1.09 | -1.75% | 61.16 | 63.96 | 498248 | 312147 | 2.64% |
| 2025-12-10 | 62.50 | 62.31 | -0.36 | -0.57% | 61.78 | 63.18 | 378575 | 235743 | 2.01% |
| 2025-12-09 | 63.80 | 62.67 | -1.47 | -2.29% | 61.90 | 63.80 | 473256 | 296729 | 2.51% |
| 2025-12-08 | 63.80 | 64.14 | 0.68 | 1.07% | 62.80 | 64.50 | 575224 | 367601 | 3.05% |
| 2025-12-05 | 63.33 | 63.46 | -0.22 | -0.35% | 62.70 | 63.89 | 458320 | 290476 | 2.43% |
| 2025-12-04 | 61.80 | 63.68 | 2.28 | 3.71% | 61.61 | 64.42 | 762431 | 483298 | 4.05% |
| 2025-12-03 | 61.10 | 61.40 | 0.47 | 0.77% | 60.58 | 62.50 | 453392 | 278357 | 2.41% |
| 2025-12-02 | 61.75 | 60.93 | -1.18 | -1.90% | 60.73 | 62.08 | 334240 | 204547 | 1.77% |
| 2025-12-01 | 62.32 | 62.11 | 0.28 | 0.45% | 61.78 | 63.87 | 583787 | 366196 | 3.10% |
| 2025-11-28 | 59.95 | 61.83 | 1.65 | 2.74% | 59.95 | 62.35 | 599817 | 369606 | 3.18% |
| 2025-11-27 | 60.58 | 60.18 | -0.36 | -0.59% | 60.10 | 61.94 | 405715 | 247393 | 2.15% |
| 2025-11-26 | 61.50 | 60.54 | 0.03 | 0.05% | 60.44 | 62.25 | 556943 | 341695 | 2.96% |
| 2025-11-25 | 58.89 | 60.51 | 2.31 | 3.97% | 57.94 | 61.14 | 718804 | 429882 | 3.82% |
| 2025-11-24 | 59.62 | 58.20 | -1.48 | -2.48% | 56.01 | 59.88 | 1016850 | 588506 | 5.40% |
| 2025-11-21 | 62.38 | 59.68 | -5.86 | -8.94% | 59.54 | 62.99 | 1098534 | 670637 | 5.83% |
| 2025-11-20 | 66.50 | 65.54 | -0.45 | -0.68% | 65.30 | 69.20 | 1104179 | 741791 | 5.86% |
| 2025-11-19 | 64.28 | 65.99 | 1.69 | 2.63% | 64.28 | 66.97 | 858510 | 564075 | 4.56% |
| 2025-11-18 | 67.08 | 64.30 | -3.30 | -4.88% | 63.79 | 68.18 | 1055709 | 690905 | 5.60% |
| 2025-11-17 | 65.00 | 67.60 | 1.99 | 3.03% | 65.00 | 68.98 | 1289113 | 872414 | 6.84% |
| 2025-11-14 | 64.30 | 65.61 | 0.19 | 0.29% | 63.51 | 66.54 | 913254 | 594671 | 4.85% |
| 2025-11-13 | 60.56 | 65.42 | 4.87 | 8.04% | 60.30 | 66.56 | 1442101 | 931041 | 7.65% |
| 2025-11-12 | 60.90 | 60.55 | -1.32 | -2.13% | 59.20 | 62.28 | 595082 | 360554 | 3.16% |
| 2025-11-11 | 63.25 | 61.87 | -1.36 | -2.15% | 61.70 | 63.86 | 570539 | 357791 | 3.03% |
| 2025-11-10 | 63.60 | 63.23 | -1.11 | -1.73% | 62.49 | 64.96 | 838761 | 533133 | 4.45% |
| 2025-11-07 | 61.60 | 64.34 | 2.16 | 3.47% | 60.78 | 65.16 | 1037574 | 661043 | 5.51% |
| 2025-11-06 | 59.44 | 62.18 | 2.34 | 3.91% | 59.42 | 62.45 | 755887 | 463882 | 4.01% |
| 2025-11-05 | 58.02 | 59.84 | -0.06 | -0.10% | 57.33 | 60.95 | 720612 | 426821 | 3.82% |
| 2025-11-04 | 62.83 | 59.90 | -2.93 | -4.66% | 59.59 | 63.63 | 768566 | 468811 | 4.08% |
| 2025-11-03 | 64.85 | 62.83 | -1.98 | -3.06% | 60.98 | 65.75 | 901722 | 564182 | 4.79% |
| 2025-10-31 | 64.70 | 64.81 | -0.68 | -1.04% | 64.20 | 67.07 | 943741 | 618090 | 5.01% |
| 2025-10-30 | 62.50 | 65.49 | 2.69 | 4.28% | 62.11 | 66.85 | 1485898 | 973980 | 7.89% |
| 2025-10-29 | 60.22 | 62.80 | 2.30 | 3.80% | 60.20 | 62.86 | 761585 | 470784 | 4.04% |
| 2025-10-28 | 63.80 | 60.50 | -4.18 | -6.46% | 60.12 | 64.00 | 1128269 | 698429 | 5.99% |
| 2025-10-27 | 63.56 | 64.68 | 1.70 | 2.70% | 63.52 | 65.36 | 862693 | 555948 | 4.58% |
| 2025-10-24 | 63.18 | 62.98 | 0.23 | 0.37% | 62.21 | 64.09 | 784864 | 494156 | 4.17% |
| 2025-10-23 | 61.50 | 62.75 | 1.05 | 1.70% | 60.68 | 63.05 | 637840 | 394999 | 3.39% |
| 2025-10-22 | 60.90 | 61.70 | -0.92 | -1.47% | 60.59 | 62.45 | 495183 | 305613 | 2.63% |
| 2025-10-21 | 61.57 | 62.62 | 2.09 | 3.45% | 60.79 | 63.34 | 887272 | 553874 | 4.71% |
| 2025-10-20 | 61.25 | 60.53 | -0.93 | -1.51% | 58.96 | 61.95 | 901990 | 547195 | 4.79% |
| 2025-10-17 | 64.85 | 61.46 | -3.22 | -4.98% | 60.98 | 65.37 | 1059144 | 658080 | 5.62% |
| 2025-10-16 | 65.00 | 64.68 | -0.66 | -1.01% | 64.09 | 66.08 | 729852 | 472650 | 3.87% |
| 2025-10-15 | 65.63 | 65.34 | 0.17 | 0.26% | 63.32 | 67.30 | 1024608 | 666513 | 5.44% |
| 2025-10-14 | 72.80 | 65.17 | -5.31 | -7.53% | 64.01 | 73.00 | 1570981 | 1065689 | 8.34% |
| 2025-10-13 | 61.30 | 70.48 | 5.63 | 8.68% | 61.30 | 71.34 | 1495806 | 1006121 | 7.94% |
| 2025-10-10 | 68.00 | 64.85 | -5.44 | -7.74% | 63.65 | 68.01 | 1478666 | 972958 | 7.85% |
| 2025-10-09 | 67.03 | 70.29 | 4.39 | 6.66% | 66.56 | 70.29 | 1673648 | 1142815 | 8.88% |
| 2025-09-30 | 61.56 | 65.90 | 5.65 | 9.38% | 61.17 | 66.28 | 1568434 | 1020211 | 8.32% |
| 2025-09-29 | 58.40 | 60.25 | 3.12 | 5.46% | 57.33 | 60.86 | 1108121 | 656852 | 6.05% |
| 2025-09-26 | 55.75 | 57.13 | 1.52 | 2.73% | 55.75 | 58.50 | 963353 | 555841 | 5.26% |
| 2025-09-25 | 56.32 | 55.61 | 0.09 | 0.16% | 55.01 | 57.00 | 933485 | 522405 | 5.10% |
| 2025-09-24 | 52.69 | 55.52 | 3.04 | 5.79% | 52.50 | 56.55 | 1323193 | 729694 | 7.23% |
| 2025-09-23 | 52.10 | 52.48 | -0.24 | -0.46% | 51.28 | 54.17 | 971887 | 511694 | 5.31% |
| 2025-09-22 | 53.98 | 52.72 | 1.16 | 2.25% | 52.20 | 54.55 | 1192418 | 633366 | 6.52% |
| 2025-09-19 | 50.20 | 51.56 | 0.99 | 1.96% | 50.13 | 52.45 | 901361 | 464545 | 4.92% |
| 2025-09-18 | 51.74 | 50.57 | -1.13 | -2.19% | 49.91 | 51.97 | 843643 | 429659 | 4.61% |
| 2025-09-17 | 51.80 | 51.70 | -0.19 | -0.37% | 51.04 | 52.18 | 652368 | 335776 | 3.56% |
| 2025-09-16 | 52.22 | 51.89 | -0.36 | -0.69% | 49.95 | 52.70 | 1069455 | 547352 | 5.84% |
| 2025-09-15 | 52.50 | 52.25 | -0.05 | -0.10% | 52.20 | 54.75 | 1155719 | 617991 | 6.85% |
| 2025-09-12 | 51.98 | 52.30 | 0.65 | 1.26% | 51.27 | 53.55 | 1151753 | 602769 | 6.83% |
| 2025-09-11 | 51.00 | 51.65 | 0.65 | 1.27% | 50.25 | 51.76 | 729671 | 372475 | 4.33% |
| 2025-09-10 | 50.80 | 51.00 | -0.33 | -0.64% | 50.40 | 52.65 | 843393 | 432130 | 5.00% |
| 2025-09-09 | 52.50 | 51.33 | -1.87 | -3.52% | 51.29 | 53.90 | 1113842 | 583942 | 6.61% |
| 2025-09-08 | 51.73 | 53.20 | 2.45 | 4.83% | 50.58 | 54.06 | 1547847 | 816559 | 9.18% |