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 | 56.52 | 55.51 | -1.35 | -2.37% | 54.93 | 56.90 | 36129 | 20083 | 1.47% |
| 2025-12-15 | 57.17 | 56.86 | -0.44 | -0.77% | 56.56 | 58.35 | 44497 | 25563 | 1.81% |
| 2025-12-12 | 57.26 | 57.30 | 0.09 | 0.16% | 56.20 | 57.82 | 52830 | 30078 | 2.15% |
| 2025-12-11 | 58.18 | 57.21 | -0.79 | -1.36% | 57.18 | 58.68 | 31186 | 18052 | 1.27% |
| 2025-12-10 | 58.71 | 58.00 | -0.69 | -1.18% | 57.13 | 58.84 | 35160 | 20303 | 1.43% |
| 2025-12-09 | 58.99 | 58.69 | -0.70 | -1.18% | 58.45 | 59.71 | 39010 | 22967 | 1.59% |
| 2025-12-08 | 56.68 | 59.39 | 2.88 | 5.10% | 56.53 | 60.25 | 78166 | 45968 | 3.19% |
| 2025-12-05 | 55.60 | 56.51 | 1.21 | 2.19% | 54.88 | 56.89 | 42800 | 24033 | 1.74% |
| 2025-12-04 | 55.08 | 55.30 | 0.16 | 0.29% | 54.62 | 55.88 | 34576 | 19075 | 1.41% |
| 2025-12-03 | 56.20 | 55.14 | -2.66 | -4.60% | 54.70 | 57.14 | 87702 | 48912 | 3.57% |
| 2025-12-02 | 58.84 | 57.80 | -1.23 | -2.08% | 57.75 | 58.84 | 40021 | 23262 | 1.63% |
| 2025-12-01 | 59.00 | 59.03 | -0.03 | -0.05% | 58.88 | 60.25 | 43859 | 26069 | 1.79% |
| 2025-11-28 | 58.25 | 59.06 | 0.52 | 0.89% | 58.02 | 59.80 | 43245 | 25550 | 1.76% |
| 2025-11-27 | 57.80 | 58.54 | 0.92 | 1.60% | 57.75 | 60.18 | 62256 | 36799 | 2.54% |
| 2025-11-26 | 57.98 | 57.62 | -0.23 | -0.40% | 57.58 | 58.97 | 49193 | 28635 | 2.00% |
| 2025-11-25 | 57.83 | 57.85 | 0.35 | 0.61% | 57.83 | 59.35 | 53356 | 31214 | 2.17% |
| 2025-11-24 | 57.57 | 57.50 | 0.50 | 0.88% | 56.11 | 58.00 | 59040 | 33642 | 2.41% |
| 2025-11-21 | 60.00 | 57.00 | -4.72 | -7.65% | 56.89 | 60.00 | 108649 | 63306 | 4.43% |
| 2025-11-20 | 64.50 | 61.72 | -2.29 | -3.58% | 61.70 | 64.77 | 78408 | 49304 | 3.20% |
| 2025-11-19 | 66.13 | 64.01 | -2.41 | -3.63% | 63.06 | 67.37 | 102089 | 65967 | 4.16% |
| 2025-11-18 | 70.08 | 66.42 | -3.65 | -5.21% | 65.88 | 70.50 | 126323 | 84841 | 5.15% |
| 2025-11-17 | 68.41 | 70.07 | 1.20 | 1.74% | 67.00 | 70.65 | 127089 | 88028 | 5.18% |
| 2025-11-14 | 67.50 | 68.87 | 0.30 | 0.44% | 67.35 | 71.44 | 146356 | 101900 | 5.96% |
| 2025-11-13 | 65.22 | 68.57 | 3.34 | 5.12% | 65.00 | 69.88 | 159813 | 109107 | 6.51% |
| 2025-11-12 | 68.06 | 65.23 | -4.11 | -5.93% | 64.55 | 68.59 | 136842 | 90053 | 5.58% |
| 2025-11-11 | 67.40 | 69.34 | 1.55 | 2.29% | 67.40 | 70.80 | 152726 | 106104 | 6.22% |
| 2025-11-10 | 70.44 | 67.79 | -1.11 | -1.61% | 66.80 | 70.70 | 136311 | 93245 | 5.56% |
| 2025-11-07 | 68.50 | 68.90 | 0.03 | 0.04% | 67.06 | 70.50 | 144822 | 99914 | 5.90% |
| 2025-11-06 | 68.09 | 68.87 | 0.78 | 1.15% | 67.85 | 69.89 | 118526 | 81546 | 4.83% |
| 2025-11-05 | 63.45 | 68.09 | 3.69 | 5.73% | 62.50 | 69.39 | 183017 | 121881 | 7.46% |
| 2025-11-04 | 64.80 | 64.40 | -1.34 | -2.04% | 64.00 | 66.40 | 71909 | 46571 | 2.93% |
| 2025-11-03 | 66.99 | 65.74 | -0.61 | -0.92% | 62.94 | 66.99 | 118050 | 76407 | 4.81% |
| 2025-10-31 | 67.01 | 66.35 | -0.57 | -0.85% | 66.06 | 69.50 | 145020 | 98204 | 5.91% |
| 2025-10-30 | 65.17 | 66.92 | 1.80 | 2.76% | 65.13 | 69.66 | 184088 | 124546 | 7.50% |
| 2025-10-29 | 62.46 | 65.12 | 2.44 | 3.89% | 62.22 | 65.99 | 115514 | 74409 | 4.71% |
| 2025-10-28 | 63.27 | 62.68 | -0.47 | -0.74% | 61.58 | 63.75 | 89308 | 55977 | 3.64% |
| 2025-10-27 | 66.55 | 63.15 | -1.91 | -2.94% | 62.28 | 66.60 | 132523 | 84820 | 5.40% |
| 2025-10-24 | 63.89 | 65.06 | 1.38 | 2.17% | 63.35 | 65.33 | 98058 | 63166 | 4.00% |
| 2025-10-23 | 63.50 | 63.68 | -0.22 | -0.34% | 61.08 | 64.00 | 78147 | 48673 | 3.18% |
| 2025-10-22 | 64.45 | 63.90 | -0.76 | -1.18% | 62.80 | 64.48 | 51052 | 32458 | 2.08% |
| 2025-10-21 | 63.51 | 64.66 | 1.16 | 1.83% | 63.51 | 65.26 | 66098 | 42676 | 2.69% |
| 2025-10-20 | 63.79 | 63.50 | 0.80 | 1.28% | 63.16 | 65.13 | 92219 | 58963 | 3.76% |
| 2025-10-17 | 67.50 | 62.70 | -5.45 | -8.00% | 62.56 | 68.16 | 127233 | 81865 | 5.19% |
| 2025-10-16 | 67.10 | 68.15 | 1.08 | 1.61% | 66.52 | 69.34 | 102258 | 69587 | 4.17% |
| 2025-10-15 | 67.73 | 67.07 | -0.75 | -1.11% | 64.64 | 68.15 | 94311 | 62594 | 3.84% |
| 2025-10-14 | 68.39 | 67.82 | 0.05 | 0.07% | 67.00 | 72.29 | 147164 | 102161 | 6.00% |
| 2025-10-13 | 64.51 | 67.77 | -0.89 | -1.30% | 64.30 | 68.18 | 118469 | 79105 | 4.83% |
| 2025-10-10 | 71.50 | 68.66 | -2.84 | -3.97% | 67.90 | 73.71 | 147322 | 102897 | 6.00% |
| 2025-10-09 | 75.00 | 71.50 | -2.74 | -3.69% | 71.27 | 76.00 | 219372 | 159819 | 8.94% |
| 2025-09-30 | 61.69 | 74.24 | 12.37 | 19.99% | 61.10 | 74.24 | 251457 | 177886 | 10.25% |
| 2025-09-29 | 60.10 | 61.87 | 2.52 | 4.25% | 60.10 | 62.28 | 122798 | 75428 | 5.00% |
| 2025-09-26 | 59.86 | 59.35 | -0.30 | -0.50% | 59.30 | 61.78 | 78294 | 47328 | 3.19% |
| 2025-09-25 | 60.78 | 59.65 | -1.13 | -1.86% | 59.35 | 60.99 | 71050 | 42695 | 2.90% |
| 2025-09-24 | 57.42 | 60.78 | 2.90 | 5.01% | 57.42 | 61.04 | 100286 | 60090 | 4.09% |
| 2025-09-23 | 58.68 | 57.88 | -1.16 | -1.96% | 56.50 | 60.15 | 92416 | 53751 | 3.77% |
| 2025-09-22 | 58.59 | 59.04 | 0.63 | 1.08% | 58.03 | 59.40 | 50702 | 29821 | 2.07% |
| 2025-09-19 | 58.23 | 58.41 | -0.05 | -0.09% | 58.02 | 60.07 | 73455 | 43378 | 2.99% |
| 2025-09-18 | 60.35 | 58.46 | -2.14 | -3.53% | 57.64 | 60.60 | 96601 | 57315 | 3.94% |
| 2025-09-17 | 59.07 | 60.60 | 1.20 | 2.02% | 58.50 | 61.61 | 94954 | 57275 | 3.87% |
| 2025-09-16 | 59.51 | 59.40 | -0.27 | -0.45% | 58.50 | 60.50 | 79212 | 46918 | 3.23% |
| 2025-09-15 | 59.92 | 59.67 | 0.86 | 1.46% | 59.67 | 62.19 | 127490 | 77639 | 5.20% |
| 2025-09-12 | 59.00 | 58.81 | -0.65 | -1.09% | 58.24 | 59.98 | 84936 | 50109 | 3.46% |
| 2025-09-11 | 59.01 | 59.46 | 0.63 | 1.07% | 57.51 | 59.70 | 95967 | 56637 | 3.91% |
| 2025-09-10 | 58.02 | 58.83 | -0.02 | -0.03% | 58.00 | 59.85 | 95345 | 56133 | 3.89% |
| 2025-09-09 | 60.90 | 58.85 | -2.93 | -4.74% | 58.52 | 61.50 | 149361 | 89154 | 6.09% |
| 2025-09-08 | 63.45 | 61.78 | -1.49 | -2.35% | 59.71 | 64.90 | 219355 | 134102 | 8.94% |