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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 51.25 | 50.21 | -0.26 | -0.52% | 49.61 | 52.60 | 11471 | 5849 | 1.41% |
| 2025-12-12 | 52.77 | 50.47 | -1.93 | -3.68% | 50.40 | 52.77 | 9356 | 4783 | 1.15% |
| 2025-12-11 | 52.77 | 52.40 | -0.23 | -0.44% | 51.01 | 52.89 | 8863 | 4611 | 1.09% |
| 2025-12-10 | 53.23 | 52.63 | -0.66 | -1.24% | 52.00 | 53.42 | 7930 | 4168 | 0.98% |
| 2025-12-09 | 52.70 | 53.29 | 0.58 | 1.10% | 51.61 | 53.45 | 8724 | 4620 | 1.08% |
| 2025-12-08 | 53.66 | 52.71 | 0.78 | 1.50% | 51.80 | 53.99 | 14059 | 7435 | 1.73% |
| 2025-12-05 | 49.36 | 51.93 | 2.44 | 4.93% | 48.86 | 52.79 | 14844 | 7624 | 1.83% |
| 2025-12-04 | 49.49 | 49.49 | -0.14 | -0.28% | 48.59 | 49.87 | 5161 | 2527 | 0.64% |
| 2025-12-03 | 50.20 | 49.63 | -0.17 | -0.34% | 48.68 | 50.20 | 5760 | 2839 | 0.71% |
| 2025-12-02 | 51.04 | 49.80 | -1.24 | -2.43% | 49.45 | 51.82 | 7625 | 3825 | 0.94% |
| 2025-12-01 | 50.01 | 51.04 | 0.59 | 1.17% | 50.01 | 51.38 | 9897 | 5003 | 1.22% |
| 2025-11-28 | 50.20 | 50.45 | 0.24 | 0.48% | 49.66 | 50.72 | 8127 | 4079 | 1.00% |
| 2025-11-27 | 48.51 | 50.21 | 1.70 | 3.50% | 48.51 | 51.95 | 22005 | 11120 | 2.71% |
| 2025-11-26 | 49.32 | 48.51 | -1.15 | -2.32% | 48.51 | 50.34 | 9413 | 4644 | 1.16% |
| 2025-11-25 | 50.99 | 49.66 | -0.64 | -1.27% | 49.51 | 51.36 | 12219 | 6128 | 1.51% |
| 2025-11-24 | 50.00 | 50.30 | 0.20 | 0.40% | 47.50 | 53.28 | 21510 | 10680 | 2.65% |
| 2025-11-21 | 52.10 | 50.10 | -2.70 | -5.11% | 49.32 | 52.30 | 11362 | 5763 | 1.40% |
| 2025-11-20 | 53.90 | 52.80 | -0.72 | -1.35% | 51.65 | 54.40 | 12343 | 6477 | 1.52% |
| 2025-11-19 | 55.59 | 53.52 | -1.78 | -3.22% | 52.69 | 55.59 | 13872 | 7464 | 1.71% |
| 2025-11-18 | 54.93 | 55.30 | 0.65 | 1.19% | 54.30 | 55.78 | 11293 | 6215 | 1.39% |
| 2025-11-17 | 56.16 | 54.65 | -1.35 | -2.41% | 54.00 | 56.70 | 12251 | 6752 | 1.51% |
| 2025-11-14 | 57.64 | 56.00 | -1.21 | -2.12% | 55.77 | 57.64 | 14372 | 8138 | 1.77% |
| 2025-11-13 | 56.80 | 57.21 | 0.97 | 1.72% | 55.90 | 58.76 | 27650 | 15954 | 3.41% |
| 2025-11-12 | 52.45 | 56.24 | 3.56 | 6.76% | 52.45 | 56.85 | 27925 | 15394 | 3.44% |
| 2025-11-11 | 55.60 | 52.68 | -1.96 | -3.59% | 52.31 | 57.29 | 26925 | 14809 | 3.32% |
| 2025-11-10 | 52.74 | 54.64 | 3.07 | 5.95% | 51.57 | 55.18 | 26400 | 14295 | 3.25% |
| 2025-11-07 | 51.50 | 51.57 | 0.23 | 0.45% | 50.80 | 52.58 | 12637 | 6530 | 1.56% |
| 2025-11-06 | 52.88 | 51.34 | -1.54 | -2.91% | 50.63 | 52.88 | 19789 | 10229 | 2.44% |
| 2025-11-05 | 51.00 | 52.88 | 1.88 | 3.69% | 50.01 | 53.83 | 19034 | 9909 | 2.35% |
| 2025-11-04 | 51.83 | 51.00 | -1.11 | -2.13% | 50.55 | 52.88 | 11384 | 5833 | 1.40% |
| 2025-11-03 | 52.29 | 52.11 | 0.42 | 0.81% | 51.01 | 52.29 | 15918 | 8229 | 1.96% |
| 2025-10-31 | 50.99 | 51.69 | 1.20 | 2.38% | 50.61 | 52.50 | 19241 | 9912 | 2.37% |
| 2025-10-30 | 52.79 | 50.49 | -2.03 | -3.87% | 50.40 | 53.38 | 14234 | 7351 | 1.75% |
| 2025-10-29 | 52.73 | 52.52 | -0.27 | -0.51% | 50.59 | 53.02 | 15424 | 8008 | 1.90% |
| 2025-10-28 | 52.62 | 52.79 | -0.21 | -0.40% | 52.26 | 54.10 | 18059 | 9625 | 2.23% |
| 2025-10-27 | 54.80 | 53.00 | -2.66 | -4.78% | 51.51 | 55.45 | 28652 | 15198 | 3.53% |
| 2025-10-24 | 58.00 | 55.66 | -2.31 | -3.98% | 55.31 | 59.79 | 19231 | 11014 | 2.37% |
| 2025-10-23 | 56.87 | 57.97 | 1.47 | 2.60% | 55.20 | 58.42 | 15766 | 8965 | 1.94% |
| 2025-10-22 | 58.00 | 56.50 | -1.65 | -2.84% | 55.60 | 58.60 | 13041 | 7403 | 1.61% |
| 2025-10-21 | 55.70 | 58.15 | 2.56 | 4.61% | 55.54 | 58.45 | 13833 | 7932 | 1.70% |
| 2025-10-20 | 55.03 | 55.59 | 1.13 | 2.07% | 54.50 | 57.86 | 17409 | 9683 | 2.15% |
| 2025-10-17 | 55.82 | 54.46 | -1.36 | -2.44% | 54.06 | 56.65 | 11100 | 6186 | 1.37% |
| 2025-10-16 | 57.00 | 55.82 | -1.00 | -1.76% | 55.00 | 57.50 | 11988 | 6728 | 1.48% |
| 2025-10-15 | 56.05 | 57.32 | 1.27 | 2.27% | 55.00 | 57.97 | 12198 | 6898 | 1.50% |
| 2025-10-14 | 58.01 | 56.05 | -1.97 | -3.40% | 56.00 | 59.34 | 11512 | 6616 | 1.42% |
| 2025-10-13 | 58.00 | 58.02 | -1.44 | -2.42% | 54.12 | 58.25 | 12147 | 6945 | 1.50% |
| 2025-10-10 | 61.29 | 59.46 | -1.83 | -2.99% | 59.05 | 61.29 | 10317 | 6187 | 1.27% |
| 2025-10-09 | 60.37 | 61.29 | 0.93 | 1.54% | 59.56 | 62.85 | 17764 | 10836 | 2.19% |
| 2025-09-30 | 59.54 | 60.36 | 0.84 | 1.41% | 59.00 | 60.90 | 11613 | 6964 | 1.43% |
| 2025-09-29 | 58.90 | 59.52 | 2.23 | 3.89% | 56.97 | 59.97 | 15232 | 8933 | 1.88% |
| 2025-09-26 | 59.50 | 57.29 | -2.45 | -4.10% | 57.29 | 59.73 | 14583 | 8503 | 1.80% |
| 2025-09-25 | 59.94 | 59.74 | -0.36 | -0.60% | 58.89 | 60.88 | 11798 | 7047 | 1.45% |
| 2025-09-24 | 60.00 | 60.10 | 0.11 | 0.18% | 59.02 | 60.86 | 15027 | 9000 | 1.85% |
| 2025-09-23 | 62.55 | 59.99 | -2.81 | -4.47% | 57.47 | 63.00 | 24102 | 14427 | 2.97% |
| 2025-09-22 | 62.18 | 62.80 | 0.64 | 1.03% | 61.62 | 64.14 | 15066 | 9461 | 1.86% |
| 2025-09-19 | 64.68 | 62.16 | -2.44 | -3.78% | 61.53 | 65.18 | 19877 | 12488 | 2.45% |
| 2025-09-18 | 67.26 | 64.60 | -2.26 | -3.38% | 64.11 | 67.67 | 20636 | 13535 | 2.54% |
| 2025-09-17 | 66.90 | 66.86 | 0.03 | 0.04% | 65.63 | 67.98 | 17969 | 11990 | 2.21% |
| 2025-09-16 | 65.80 | 66.83 | 1.50 | 2.30% | 64.61 | 67.30 | 20424 | 13500 | 2.52% |
| 2025-09-15 | 66.94 | 65.33 | -1.92 | -2.86% | 64.01 | 67.06 | 29876 | 19517 | 3.68% |
| 2025-09-12 | 61.38 | 67.25 | 6.43 | 10.57% | 60.21 | 68.00 | 38812 | 25019 | 4.78% |
| 2025-09-11 | 57.81 | 60.82 | 2.80 | 4.83% | 56.53 | 61.40 | 31532 | 18846 | 3.89% |
| 2025-09-10 | 55.89 | 58.02 | 2.13 | 3.81% | 55.00 | 58.79 | 26865 | 15305 | 3.31% |
| 2025-09-09 | 56.98 | 55.89 | -1.09 | -1.91% | 55.81 | 57.50 | 16302 | 9175 | 2.01% |
| 2025-09-08 | 57.32 | 56.98 | -0.13 | -0.23% | 55.40 | 57.88 | 23501 | 13377 | 2.90% |