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 | 51.19 | 50.27 | -0.88 | -1.72% | 50.01 | 51.62 | 16141 | 8209 | 1.58% |
| 2025-12-15 | 51.10 | 51.15 | -0.55 | -1.06% | 50.60 | 52.33 | 19591 | 10090 | 1.92% |
| 2025-12-12 | 49.96 | 51.70 | 1.67 | 3.34% | 49.41 | 51.90 | 25300 | 12869 | 2.48% |
| 2025-12-11 | 51.01 | 50.03 | -1.44 | -2.80% | 50.00 | 51.69 | 22280 | 11265 | 2.18% |
| 2025-12-10 | 51.68 | 51.47 | -0.45 | -0.87% | 50.86 | 51.85 | 15639 | 8015 | 1.53% |
| 2025-12-09 | 52.61 | 51.92 | -0.98 | -1.85% | 51.86 | 53.13 | 15190 | 7949 | 1.49% |
| 2025-12-08 | 52.31 | 52.90 | 1.10 | 2.12% | 52.09 | 53.98 | 26647 | 14186 | 2.61% |
| 2025-12-05 | 51.29 | 51.80 | 0.70 | 1.37% | 50.20 | 52.05 | 22346 | 11454 | 2.19% |
| 2025-12-04 | 52.45 | 51.10 | -1.46 | -2.78% | 51.08 | 52.63 | 22690 | 11679 | 2.22% |
| 2025-12-03 | 54.75 | 52.56 | -1.94 | -3.56% | 52.49 | 54.78 | 29732 | 15791 | 2.91% |
| 2025-12-02 | 55.28 | 54.50 | -0.50 | -0.91% | 53.87 | 55.57 | 19797 | 10742 | 1.94% |
| 2025-12-01 | 55.39 | 55.00 | -0.67 | -1.20% | 54.44 | 56.55 | 34822 | 19201 | 3.41% |
| 2025-11-28 | 52.62 | 55.67 | 3.17 | 6.04% | 52.55 | 56.45 | 48216 | 26304 | 4.72% |
| 2025-11-27 | 53.40 | 52.50 | -0.64 | -1.20% | 52.39 | 53.54 | 19670 | 10408 | 1.93% |
| 2025-11-26 | 54.55 | 53.14 | -0.97 | -1.79% | 52.82 | 55.15 | 26023 | 14050 | 2.55% |
| 2025-11-25 | 52.84 | 54.11 | 1.42 | 2.70% | 52.84 | 54.87 | 36138 | 19616 | 3.54% |
| 2025-11-24 | 51.31 | 52.69 | 1.99 | 3.93% | 50.25 | 53.29 | 38125 | 19772 | 3.74% |
| 2025-11-21 | 52.35 | 50.70 | -2.09 | -3.96% | 50.16 | 53.03 | 27732 | 14217 | 2.72% |
| 2025-11-20 | 54.00 | 52.79 | -1.34 | -2.48% | 52.26 | 54.71 | 23440 | 12430 | 2.30% |
| 2025-11-19 | 54.93 | 54.13 | -0.58 | -1.06% | 53.98 | 56.47 | 31035 | 17088 | 3.04% |
| 2025-11-18 | 54.67 | 54.71 | 0.04 | 0.07% | 53.70 | 55.45 | 23759 | 13007 | 2.33% |
| 2025-11-17 | 53.00 | 54.67 | 1.52 | 2.86% | 52.90 | 54.78 | 21462 | 11625 | 2.10% |
| 2025-11-14 | 54.43 | 53.15 | -1.28 | -2.35% | 53.15 | 54.48 | 15649 | 8419 | 1.53% |
| 2025-11-13 | 53.80 | 54.43 | 0.56 | 1.04% | 53.21 | 54.70 | 18990 | 10284 | 1.86% |
| 2025-11-12 | 54.50 | 53.87 | -0.64 | -1.17% | 53.09 | 54.50 | 18773 | 10075 | 1.84% |
| 2025-11-11 | 55.20 | 54.51 | -0.84 | -1.52% | 54.33 | 55.87 | 18232 | 10027 | 1.79% |
| 2025-11-10 | 55.58 | 55.35 | -0.06 | -0.11% | 54.75 | 56.30 | 21335 | 11788 | 2.09% |
| 2025-11-07 | 56.83 | 55.41 | -1.56 | -2.74% | 55.03 | 56.99 | 25576 | 14197 | 2.51% |
| 2025-11-06 | 56.24 | 56.97 | 0.75 | 1.33% | 55.03 | 57.10 | 27011 | 15193 | 2.65% |
| 2025-11-05 | 56.18 | 56.22 | -1.16 | -2.02% | 55.34 | 57.31 | 29602 | 16608 | 2.90% |
| 2025-11-04 | 57.11 | 57.38 | -0.35 | -0.61% | 56.63 | 57.99 | 27694 | 15876 | 2.71% |
| 2025-11-03 | 57.02 | 57.73 | 0.43 | 0.75% | 56.00 | 57.97 | 35310 | 20173 | 3.46% |
| 2025-10-31 | 55.50 | 57.30 | 1.47 | 2.63% | 55.40 | 58.50 | 54291 | 31230 | 5.32% |
| 2025-10-30 | 52.88 | 55.83 | 2.32 | 4.34% | 52.69 | 57.16 | 64364 | 35741 | 6.31% |
| 2025-10-29 | 53.15 | 53.51 | 0.28 | 0.53% | 52.83 | 54.08 | 20191 | 10772 | 1.98% |
| 2025-10-28 | 54.00 | 53.23 | -0.22 | -0.41% | 53.20 | 54.90 | 30065 | 16268 | 2.95% |
| 2025-10-27 | 52.89 | 53.45 | 0.25 | 0.47% | 52.00 | 53.78 | 33994 | 17986 | 3.33% |
| 2025-10-24 | 52.58 | 53.20 | 0.61 | 1.16% | 52.36 | 53.48 | 25187 | 13359 | 2.47% |
| 2025-10-23 | 51.22 | 52.59 | 1.41 | 2.75% | 50.90 | 52.70 | 25148 | 13017 | 2.46% |
| 2025-10-22 | 51.24 | 51.18 | -0.34 | -0.66% | 50.85 | 51.70 | 12800 | 6547 | 1.25% |
| 2025-10-21 | 51.73 | 51.52 | -0.21 | -0.41% | 50.64 | 51.73 | 21058 | 10806 | 2.06% |
| 2025-10-20 | 50.32 | 51.73 | 2.76 | 5.64% | 49.97 | 52.98 | 44159 | 22709 | 4.33% |
| 2025-10-17 | 50.82 | 48.97 | -1.73 | -3.41% | 48.95 | 51.01 | 26034 | 12978 | 2.55% |
| 2025-10-16 | 51.83 | 50.70 | -1.25 | -2.41% | 50.60 | 51.90 | 22073 | 11256 | 2.16% |
| 2025-10-15 | 51.31 | 51.95 | 0.65 | 1.27% | 50.63 | 52.58 | 27395 | 14167 | 2.68% |
| 2025-10-14 | 53.83 | 51.30 | -2.53 | -4.70% | 51.12 | 54.74 | 37639 | 19757 | 3.69% |
| 2025-10-13 | 51.42 | 53.83 | 0.33 | 0.62% | 51.00 | 55.30 | 37597 | 20217 | 3.68% |
| 2025-10-10 | 55.40 | 53.50 | -1.70 | -3.08% | 53.35 | 55.40 | 32345 | 17493 | 3.17% |
| 2025-10-09 | 54.82 | 55.20 | 0.00 | 0.00% | 54.44 | 56.27 | 32471 | 17992 | 3.18% |
| 2025-09-30 | 53.48 | 55.20 | 2.33 | 4.41% | 53.04 | 55.50 | 42606 | 23412 | 4.17% |
| 2025-09-29 | 52.11 | 52.87 | 0.75 | 1.44% | 51.48 | 52.92 | 24762 | 12918 | 2.43% |
| 2025-09-26 | 53.96 | 52.12 | -1.92 | -3.55% | 52.11 | 53.96 | 25709 | 13580 | 2.52% |
| 2025-09-25 | 53.37 | 54.04 | 0.76 | 1.43% | 52.92 | 54.98 | 34451 | 18722 | 3.38% |
| 2025-09-24 | 51.20 | 53.28 | 1.74 | 3.38% | 51.01 | 53.28 | 30461 | 15987 | 2.98% |
| 2025-09-23 | 52.63 | 51.54 | -1.61 | -3.03% | 50.27 | 52.90 | 39204 | 20083 | 3.84% |
| 2025-09-22 | 52.80 | 53.15 | 0.64 | 1.22% | 52.18 | 53.50 | 25316 | 13393 | 2.48% |
| 2025-09-19 | 52.70 | 52.51 | -0.28 | -0.53% | 52.31 | 53.75 | 22558 | 11941 | 2.21% |
| 2025-09-18 | 53.62 | 52.79 | -1.20 | -2.22% | 52.52 | 55.49 | 41662 | 22534 | 4.08% |
| 2025-09-17 | 53.64 | 53.99 | 0.05 | 0.09% | 53.18 | 54.45 | 24183 | 13024 | 2.37% |
| 2025-09-16 | 53.45 | 53.94 | 0.53 | 0.99% | 53.22 | 54.28 | 23061 | 12402 | 2.26% |
| 2025-09-15 | 54.05 | 53.41 | -0.72 | -1.33% | 53.21 | 54.20 | 22675 | 12159 | 2.22% |
| 2025-09-12 | 55.00 | 54.13 | -0.57 | -1.04% | 54.00 | 55.77 | 36728 | 20135 | 3.60% |
| 2025-09-11 | 53.19 | 54.70 | 1.52 | 2.86% | 52.41 | 54.74 | 31171 | 16768 | 3.05% |
| 2025-09-10 | 52.91 | 53.18 | 0.20 | 0.38% | 52.81 | 53.87 | 20156 | 10742 | 1.97% |
| 2025-09-09 | 54.87 | 52.98 | -2.02 | -3.67% | 52.77 | 54.87 | 27278 | 14588 | 2.67% |
| 2025-09-08 | 53.99 | 55.00 | 1.06 | 1.97% | 53.30 | 55.20 | 33962 | 18472 | 3.33% |