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 | 50.55 | 50.45 | -0.61 | -1.19% | 49.97 | 51.25 | 31891 | 16108 | 1.82% |
| 2025-12-15 | 52.60 | 51.06 | -1.85 | -3.50% | 50.98 | 52.63 | 37011 | 19117 | 2.11% |
| 2025-12-12 | 52.14 | 52.91 | 1.07 | 2.06% | 51.11 | 53.16 | 46308 | 24245 | 2.64% |
| 2025-12-11 | 53.51 | 51.84 | -1.66 | -3.10% | 51.70 | 53.70 | 42171 | 22132 | 2.41% |
| 2025-12-10 | 52.96 | 53.50 | 0.54 | 1.02% | 52.17 | 53.59 | 40503 | 21369 | 2.31% |
| 2025-12-09 | 53.31 | 52.96 | -0.67 | -1.25% | 52.81 | 54.07 | 41126 | 21958 | 2.35% |
| 2025-12-08 | 53.11 | 53.63 | 0.56 | 1.06% | 53.01 | 53.93 | 47939 | 25684 | 2.74% |
| 2025-12-05 | 53.03 | 53.07 | -0.02 | -0.04% | 52.07 | 53.25 | 33770 | 17815 | 1.93% |
| 2025-12-04 | 53.29 | 53.09 | -0.46 | -0.86% | 52.24 | 53.55 | 37912 | 20047 | 2.16% |
| 2025-12-03 | 55.00 | 53.55 | -1.46 | -2.65% | 53.38 | 55.05 | 47294 | 25540 | 2.70% |
| 2025-12-02 | 54.50 | 55.01 | 0.18 | 0.33% | 54.50 | 56.68 | 74197 | 41056 | 4.24% |
| 2025-12-01 | 52.37 | 54.83 | 2.51 | 4.80% | 52.37 | 55.16 | 92164 | 49797 | 5.26% |
| 2025-11-28 | 52.40 | 52.32 | -0.01 | -0.02% | 51.92 | 52.85 | 43658 | 22881 | 2.49% |
| 2025-11-27 | 51.49 | 52.33 | 1.02 | 1.99% | 51.49 | 53.53 | 74285 | 39164 | 4.24% |
| 2025-11-26 | 50.72 | 51.31 | 0.31 | 0.61% | 50.21 | 52.37 | 57183 | 29563 | 3.26% |
| 2025-11-25 | 49.90 | 51.00 | 1.42 | 2.86% | 49.90 | 51.90 | 46810 | 23907 | 2.67% |
| 2025-11-24 | 48.77 | 49.58 | 0.97 | 2.00% | 48.77 | 49.94 | 42434 | 20929 | 2.42% |
| 2025-11-21 | 49.51 | 48.61 | -1.79 | -3.55% | 48.50 | 50.50 | 57001 | 28140 | 3.25% |
| 2025-11-20 | 52.28 | 50.40 | -1.32 | -2.55% | 50.00 | 52.49 | 70496 | 35890 | 4.02% |
| 2025-11-19 | 52.61 | 51.72 | -0.65 | -1.24% | 51.70 | 52.95 | 34126 | 17852 | 1.95% |
| 2025-11-18 | 51.50 | 52.37 | 0.32 | 0.61% | 51.50 | 53.10 | 42151 | 22155 | 2.41% |
| 2025-11-17 | 53.60 | 52.05 | -0.95 | -1.79% | 51.76 | 53.60 | 42082 | 22090 | 2.40% |
| 2025-11-14 | 52.83 | 53.00 | -0.49 | -0.92% | 52.30 | 53.98 | 49239 | 26240 | 2.81% |
| 2025-11-13 | 53.19 | 53.49 | 0.06 | 0.11% | 52.93 | 53.85 | 41488 | 22133 | 2.37% |
| 2025-11-12 | 52.52 | 53.43 | 0.71 | 1.35% | 52.40 | 55.00 | 65343 | 35198 | 3.73% |
| 2025-11-11 | 54.60 | 52.72 | -1.71 | -3.14% | 52.71 | 54.87 | 51082 | 27416 | 2.92% |
| 2025-11-10 | 53.28 | 54.43 | 1.56 | 2.95% | 52.31 | 54.66 | 67286 | 35958 | 3.84% |
| 2025-11-07 | 53.96 | 52.87 | -1.58 | -2.90% | 52.83 | 53.99 | 54169 | 28829 | 3.09% |
| 2025-11-06 | 53.33 | 54.45 | 0.96 | 1.79% | 53.33 | 54.69 | 52072 | 28192 | 2.97% |
| 2025-11-05 | 52.80 | 53.49 | -0.13 | -0.24% | 52.38 | 53.96 | 48718 | 25870 | 2.78% |
| 2025-11-04 | 54.80 | 53.62 | -1.11 | -2.03% | 53.05 | 54.80 | 52590 | 28343 | 3.00% |
| 2025-11-03 | 55.19 | 54.73 | -0.37 | -0.67% | 53.38 | 55.25 | 71566 | 38842 | 4.09% |
| 2025-10-31 | 55.38 | 55.10 | -0.12 | -0.22% | 54.60 | 56.14 | 61869 | 34267 | 3.53% |
| 2025-10-30 | 58.21 | 55.22 | -2.85 | -4.91% | 55.18 | 58.21 | 119673 | 67177 | 6.83% |
| 2025-10-29 | 58.97 | 58.07 | -0.95 | -1.61% | 57.61 | 59.96 | 96276 | 56011 | 5.50% |
| 2025-10-28 | 59.30 | 59.02 | -0.53 | -0.89% | 58.43 | 59.75 | 75309 | 44484 | 4.30% |
| 2025-10-27 | 60.31 | 59.55 | -0.13 | -0.22% | 58.50 | 60.78 | 100636 | 60005 | 5.75% |
| 2025-10-24 | 57.60 | 59.68 | 2.27 | 3.95% | 57.60 | 59.85 | 79870 | 47237 | 4.56% |
| 2025-10-23 | 58.50 | 57.41 | -1.19 | -2.03% | 55.68 | 58.50 | 72817 | 41260 | 4.16% |
| 2025-10-22 | 58.10 | 58.70 | 0.07 | 0.12% | 57.00 | 60.17 | 84220 | 49396 | 4.81% |
| 2025-10-21 | 58.00 | 58.63 | 0.67 | 1.16% | 58.00 | 59.26 | 78905 | 46320 | 4.50% |
| 2025-10-20 | 57.78 | 57.96 | 1.46 | 2.58% | 57.41 | 60.80 | 120655 | 71375 | 6.89% |
| 2025-10-17 | 58.34 | 56.50 | -2.12 | -3.62% | 56.32 | 60.88 | 92897 | 54137 | 5.30% |
| 2025-10-16 | 59.50 | 58.62 | -1.60 | -2.66% | 58.15 | 60.34 | 88257 | 52169 | 5.04% |
| 2025-10-15 | 60.98 | 60.22 | 0.12 | 0.20% | 58.30 | 62.30 | 142193 | 84822 | 8.12% |
| 2025-10-14 | 64.33 | 60.10 | 1.42 | 2.42% | 59.00 | 68.33 | 231456 | 147493 | 13.21% |
| 2025-10-13 | 55.68 | 58.68 | 0.01 | 0.02% | 55.08 | 58.88 | 67350 | 38714 | 3.84% |
| 2025-10-10 | 61.86 | 58.67 | -4.04 | -6.44% | 58.24 | 62.22 | 98243 | 58445 | 5.61% |
| 2025-10-09 | 62.60 | 62.71 | 0.50 | 0.80% | 61.31 | 64.32 | 123156 | 77505 | 7.03% |
| 2025-09-30 | 59.75 | 62.21 | 2.63 | 4.41% | 59.75 | 62.33 | 104231 | 63939 | 5.95% |
| 2025-09-29 | 59.71 | 59.58 | -0.33 | -0.55% | 58.20 | 60.39 | 67454 | 39955 | 3.85% |
| 2025-09-26 | 61.68 | 59.91 | -2.60 | -4.16% | 59.68 | 62.49 | 90803 | 55243 | 5.18% |
| 2025-09-25 | 61.80 | 62.51 | 0.68 | 1.10% | 60.50 | 62.95 | 117902 | 72961 | 6.73% |
| 2025-09-24 | 58.85 | 61.83 | 3.01 | 5.12% | 57.82 | 62.43 | 162753 | 98582 | 9.29% |
| 2025-09-23 | 59.47 | 58.82 | -0.41 | -0.69% | 56.58 | 59.47 | 112423 | 65161 | 6.42% |
| 2025-09-22 | 56.08 | 59.23 | 4.27 | 7.77% | 55.97 | 59.50 | 139549 | 81002 | 7.97% |
| 2025-09-19 | 56.26 | 54.96 | -1.24 | -2.21% | 54.60 | 57.25 | 77370 | 43194 | 4.42% |
| 2025-09-18 | 56.88 | 56.20 | -0.45 | -0.79% | 55.10 | 59.20 | 118363 | 68145 | 6.76% |
| 2025-09-17 | 55.98 | 56.65 | 0.80 | 1.43% | 55.11 | 57.03 | 71272 | 40210 | 4.07% |
| 2025-09-16 | 55.52 | 55.85 | 0.32 | 0.58% | 55.01 | 56.25 | 61073 | 33933 | 3.49% |
| 2025-09-15 | 56.60 | 55.53 | -0.36 | -0.64% | 55.01 | 56.95 | 73216 | 40952 | 4.18% |
| 2025-09-12 | 55.00 | 55.89 | 0.69 | 1.25% | 54.53 | 56.39 | 89150 | 49685 | 5.09% |
| 2025-09-11 | 52.29 | 55.20 | 2.54 | 4.82% | 52.25 | 55.50 | 97003 | 52783 | 5.54% |
| 2025-09-10 | 52.50 | 52.66 | 0.44 | 0.84% | 52.32 | 53.38 | 54195 | 28651 | 3.09% |
| 2025-09-09 | 53.73 | 52.22 | -1.78 | -3.30% | 51.90 | 53.99 | 69420 | 36692 | 3.96% |
| 2025-09-08 | 53.97 | 54.00 | -0.65 | -1.19% | 52.69 | 54.35 | 104583 | 56165 | 5.97% |