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 | 55.50 | 56.20 | 0.94 | 1.70% | 54.50 | 57.25 | 48151 | 26885 | 2.48% |
| 2025-12-15 | 51.52 | 55.26 | 3.02 | 5.78% | 51.30 | 56.49 | 77225 | 42339 | 3.97% |
| 2025-12-12 | 50.20 | 52.24 | 0.47 | 0.91% | 49.50 | 52.29 | 37132 | 19087 | 1.91% |
| 2025-12-11 | 54.00 | 51.77 | -2.88 | -5.27% | 51.77 | 54.10 | 43905 | 23234 | 2.26% |
| 2025-12-10 | 54.20 | 54.65 | -0.85 | -1.53% | 52.50 | 54.94 | 57899 | 31048 | 2.98% |
| 2025-12-09 | 56.05 | 55.50 | -0.19 | -0.34% | 55.12 | 56.48 | 26766 | 14914 | 1.38% |
| 2025-12-08 | 54.58 | 55.69 | 1.29 | 2.37% | 54.42 | 55.80 | 26531 | 14658 | 1.37% |
| 2025-12-05 | 53.63 | 54.40 | 0.70 | 1.30% | 53.15 | 54.58 | 19671 | 10635 | 1.01% |
| 2025-12-04 | 53.69 | 53.70 | 0.00 | 0.00% | 53.00 | 53.95 | 20028 | 10705 | 1.03% |
| 2025-12-03 | 52.26 | 53.70 | 0.96 | 1.82% | 52.26 | 53.91 | 20939 | 11170 | 1.08% |
| 2025-12-02 | 52.25 | 52.74 | 0.39 | 0.74% | 51.82 | 52.78 | 12346 | 6462 | 0.64% |
| 2025-12-01 | 52.18 | 52.35 | -0.34 | -0.65% | 50.42 | 52.35 | 17471 | 9024 | 0.90% |
| 2025-11-28 | 52.29 | 52.69 | 0.80 | 1.54% | 51.53 | 53.80 | 20226 | 10628 | 1.04% |
| 2025-11-27 | 50.50 | 51.89 | 1.50 | 2.98% | 50.27 | 52.25 | 17948 | 9243 | 0.92% |
| 2025-11-26 | 50.87 | 50.39 | -0.48 | -0.94% | 50.20 | 51.30 | 8906 | 4523 | 0.46% |
| 2025-11-25 | 51.03 | 50.87 | -0.07 | -0.14% | 50.80 | 51.71 | 10664 | 5468 | 0.55% |
| 2025-11-24 | 50.34 | 50.94 | 0.69 | 1.37% | 49.41 | 50.98 | 12632 | 6350 | 0.65% |
| 2025-11-21 | 50.30 | 50.25 | -0.26 | -0.51% | 48.88 | 50.76 | 17518 | 8745 | 0.90% |
| 2025-11-20 | 51.49 | 50.51 | -0.64 | -1.25% | 50.12 | 51.59 | 9892 | 5019 | 0.51% |
| 2025-11-19 | 51.46 | 51.15 | -0.14 | -0.27% | 50.99 | 51.78 | 9808 | 5030 | 0.50% |
| 2025-11-18 | 52.15 | 51.29 | -0.73 | -1.40% | 51.01 | 52.15 | 12924 | 6659 | 0.67% |
| 2025-11-17 | 52.45 | 52.02 | -0.43 | -0.82% | 51.77 | 52.59 | 13997 | 7289 | 0.72% |
| 2025-11-14 | 52.31 | 52.45 | 0.01 | 0.02% | 52.00 | 52.98 | 14600 | 7660 | 0.75% |
| 2025-11-13 | 52.55 | 52.44 | -0.06 | -0.11% | 52.18 | 52.76 | 14319 | 7511 | 0.74% |
| 2025-11-12 | 53.50 | 52.50 | -0.97 | -1.81% | 52.00 | 53.58 | 17192 | 9022 | 0.88% |
| 2025-11-11 | 53.08 | 53.47 | 0.47 | 0.89% | 52.85 | 54.43 | 17178 | 9232 | 0.88% |
| 2025-11-10 | 54.13 | 53.00 | -1.10 | -2.03% | 52.63 | 54.80 | 21839 | 11637 | 1.12% |
| 2025-11-07 | 53.86 | 54.10 | 0.14 | 0.26% | 53.40 | 54.29 | 12892 | 6951 | 0.66% |
| 2025-11-06 | 53.20 | 53.96 | 0.53 | 0.99% | 53.01 | 54.43 | 17329 | 9336 | 0.89% |
| 2025-11-05 | 51.01 | 53.43 | 1.88 | 3.65% | 51.01 | 53.94 | 25464 | 13494 | 1.31% |
| 2025-11-04 | 52.65 | 51.55 | -1.10 | -2.09% | 51.14 | 52.65 | 16093 | 8302 | 0.83% |
| 2025-11-03 | 54.36 | 52.65 | -1.56 | -2.88% | 52.11 | 54.36 | 23718 | 12532 | 1.22% |
| 2025-10-31 | 53.45 | 54.21 | 0.01 | 0.02% | 53.01 | 55.23 | 24639 | 13349 | 1.27% |
| 2025-10-30 | 54.14 | 54.20 | 0.11 | 0.20% | 53.50 | 55.27 | 25477 | 13912 | 1.31% |
| 2025-10-29 | 54.00 | 54.09 | 0.23 | 0.43% | 53.38 | 54.49 | 18636 | 10063 | 0.96% |
| 2025-10-28 | 53.41 | 53.86 | 0.16 | 0.30% | 53.16 | 54.54 | 19733 | 10644 | 1.02% |
| 2025-10-27 | 53.84 | 53.70 | 0.65 | 1.23% | 53.08 | 54.43 | 19684 | 10592 | 1.01% |
| 2025-10-24 | 52.02 | 53.05 | 1.19 | 2.29% | 52.00 | 53.45 | 18113 | 9591 | 0.93% |
| 2025-10-23 | 52.01 | 51.86 | -0.36 | -0.69% | 50.89 | 52.44 | 13175 | 6776 | 0.68% |
| 2025-10-22 | 51.99 | 52.22 | 0.18 | 0.35% | 51.20 | 52.96 | 17167 | 8966 | 0.88% |
| 2025-10-21 | 51.56 | 52.04 | 0.84 | 1.64% | 50.88 | 52.39 | 17699 | 9185 | 0.91% |
| 2025-10-20 | 51.22 | 51.20 | 0.40 | 0.79% | 50.77 | 51.93 | 17101 | 8776 | 0.88% |
| 2025-10-17 | 52.45 | 50.80 | -1.54 | -2.94% | 50.49 | 52.45 | 20966 | 10722 | 1.08% |
| 2025-10-16 | 52.97 | 52.34 | -0.49 | -0.93% | 52.00 | 53.57 | 19621 | 10349 | 1.01% |
| 2025-10-15 | 52.13 | 52.83 | 0.73 | 1.40% | 51.41 | 53.27 | 19319 | 10113 | 1.00% |
| 2025-10-14 | 54.92 | 52.10 | -2.51 | -4.60% | 51.93 | 55.20 | 31721 | 16978 | 1.63% |
| 2025-10-13 | 52.84 | 54.61 | -1.34 | -2.39% | 52.84 | 55.55 | 31562 | 17226 | 1.63% |
| 2025-10-10 | 57.38 | 55.95 | -1.41 | -2.46% | 55.45 | 57.59 | 32454 | 18217 | 1.67% |
| 2025-10-09 | 57.90 | 57.36 | -0.70 | -1.21% | 56.90 | 58.98 | 36162 | 20967 | 1.86% |
| 2025-09-30 | 58.41 | 58.06 | -0.81 | -1.38% | 57.59 | 59.16 | 32985 | 19274 | 1.70% |
| 2025-09-29 | 57.56 | 58.87 | 1.14 | 1.97% | 57.36 | 59.49 | 31216 | 18329 | 1.61% |
| 2025-09-26 | 59.73 | 57.73 | -2.92 | -4.81% | 57.58 | 59.92 | 41152 | 24072 | 2.12% |
| 2025-09-25 | 59.97 | 60.65 | 1.20 | 2.02% | 59.08 | 61.18 | 65231 | 39363 | 3.36% |
| 2025-09-24 | 56.96 | 59.45 | 2.20 | 3.84% | 56.60 | 59.45 | 43522 | 25351 | 2.24% |
| 2025-09-23 | 58.59 | 57.25 | -1.48 | -2.52% | 55.00 | 59.00 | 50765 | 28825 | 2.61% |
| 2025-09-22 | 57.89 | 58.73 | 1.01 | 1.75% | 57.89 | 59.15 | 41428 | 24280 | 2.13% |
| 2025-09-19 | 59.05 | 57.72 | -2.35 | -3.91% | 57.54 | 59.91 | 50913 | 29838 | 2.62% |
| 2025-09-18 | 60.40 | 60.07 | -0.02 | -0.03% | 58.10 | 62.10 | 73865 | 44740 | 3.80% |
| 2025-09-17 | 59.75 | 60.09 | -0.19 | -0.32% | 59.17 | 60.69 | 51601 | 30968 | 2.66% |
| 2025-09-16 | 57.91 | 60.28 | 2.27 | 3.91% | 57.25 | 60.28 | 62777 | 36992 | 3.23% |
| 2025-09-15 | 57.75 | 58.01 | 0.42 | 0.73% | 57.20 | 58.65 | 41227 | 23940 | 2.12% |
| 2025-09-12 | 57.69 | 57.59 | -0.21 | -0.36% | 57.10 | 58.28 | 44436 | 25655 | 2.29% |
| 2025-09-11 | 56.05 | 57.80 | 1.70 | 3.03% | 55.27 | 57.94 | 44550 | 25447 | 2.29% |
| 2025-09-10 | 55.60 | 56.10 | -0.08 | -0.14% | 55.43 | 57.18 | 34125 | 19222 | 1.76% |
| 2025-09-09 | 57.60 | 56.18 | -1.10 | -1.92% | 56.03 | 57.60 | 34334 | 19422 | 1.77% |
| 2025-09-08 | 55.62 | 57.28 | 1.66 | 2.98% | 55.17 | 58.36 | 58820 | 33784 | 3.03% |