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 | 49.90 | 48.61 | -1.33 | -2.66% | 48.40 | 49.94 | 73005 | 35712 | 1.73% |
| 2025-12-15 | 52.80 | 49.94 | -3.24 | -6.09% | 49.72 | 53.18 | 149044 | 75598 | 3.52% |
| 2025-12-12 | 50.77 | 53.18 | 2.28 | 4.48% | 49.76 | 53.42 | 182197 | 93868 | 4.31% |
| 2025-12-11 | 51.48 | 50.90 | -0.34 | -0.66% | 50.88 | 52.28 | 64570 | 33239 | 1.53% |
| 2025-12-10 | 51.80 | 51.24 | -0.50 | -0.97% | 50.65 | 51.92 | 45824 | 23403 | 1.08% |
| 2025-12-09 | 52.36 | 51.74 | -0.33 | -0.63% | 51.42 | 52.66 | 47853 | 24833 | 1.13% |
| 2025-12-08 | 52.30 | 52.07 | 0.19 | 0.37% | 52.07 | 53.20 | 70794 | 37223 | 1.67% |
| 2025-12-05 | 51.46 | 51.88 | 0.11 | 0.21% | 50.22 | 52.26 | 51512 | 26402 | 1.22% |
| 2025-12-04 | 51.54 | 51.77 | 0.19 | 0.37% | 50.55 | 52.10 | 47074 | 24185 | 1.11% |
| 2025-12-03 | 52.49 | 51.58 | -0.76 | -1.45% | 51.03 | 52.78 | 51218 | 26437 | 1.21% |
| 2025-12-02 | 53.10 | 52.34 | -1.01 | -1.89% | 52.12 | 53.20 | 47341 | 24856 | 1.12% |
| 2025-12-01 | 52.64 | 53.35 | 0.81 | 1.54% | 52.10 | 53.88 | 67515 | 35750 | 1.60% |
| 2025-11-28 | 53.20 | 52.54 | -0.87 | -1.63% | 52.03 | 53.40 | 47804 | 25101 | 1.13% |
| 2025-11-27 | 52.71 | 53.41 | 0.20 | 0.38% | 51.90 | 54.05 | 76257 | 40514 | 1.80% |
| 2025-11-26 | 52.59 | 53.21 | 0.53 | 1.01% | 52.55 | 54.62 | 94134 | 50591 | 2.22% |
| 2025-11-25 | 50.99 | 52.68 | 1.85 | 3.64% | 50.67 | 53.58 | 102955 | 54311 | 2.43% |
| 2025-11-24 | 49.43 | 50.83 | 1.96 | 4.01% | 48.58 | 51.49 | 85592 | 43030 | 2.02% |
| 2025-11-21 | 50.88 | 48.87 | -1.50 | -2.98% | 48.33 | 50.90 | 79453 | 39141 | 1.88% |
| 2025-11-20 | 50.99 | 50.37 | -0.38 | -0.75% | 50.37 | 51.77 | 54614 | 27791 | 1.29% |
| 2025-11-19 | 52.19 | 50.75 | -1.55 | -2.96% | 50.22 | 52.42 | 85331 | 43494 | 2.02% |
| 2025-11-18 | 53.00 | 52.30 | -1.10 | -2.06% | 51.92 | 53.51 | 75159 | 39413 | 1.78% |
| 2025-11-17 | 54.98 | 53.40 | -1.45 | -2.64% | 52.78 | 54.99 | 85097 | 45371 | 2.01% |
| 2025-11-14 | 55.54 | 54.85 | 0.46 | 0.85% | 54.22 | 56.80 | 147269 | 81530 | 3.48% |
| 2025-11-13 | 52.98 | 54.39 | 1.74 | 3.30% | 52.70 | 55.55 | 125802 | 68693 | 2.97% |
| 2025-11-12 | 53.32 | 52.65 | -0.71 | -1.33% | 52.17 | 53.80 | 64637 | 34152 | 1.53% |
| 2025-11-11 | 54.20 | 53.36 | -0.99 | -1.82% | 53.02 | 54.40 | 74149 | 39662 | 1.75% |
| 2025-11-10 | 53.01 | 54.35 | 1.13 | 2.12% | 52.88 | 54.82 | 95729 | 51553 | 2.26% |
| 2025-11-07 | 55.45 | 53.22 | -2.09 | -3.78% | 52.91 | 55.50 | 92478 | 49752 | 2.19% |
| 2025-11-06 | 54.80 | 55.31 | -0.02 | -0.04% | 54.40 | 55.79 | 66852 | 36814 | 1.58% |
| 2025-11-05 | 55.03 | 55.33 | -0.37 | -0.66% | 54.90 | 57.70 | 103525 | 58010 | 2.45% |
| 2025-11-04 | 58.00 | 55.70 | -2.46 | -4.23% | 55.00 | 58.50 | 114333 | 64015 | 2.70% |
| 2025-11-03 | 58.74 | 58.16 | 0.76 | 1.32% | 56.66 | 58.74 | 144087 | 83225 | 3.41% |
| 2025-10-31 | 54.62 | 57.40 | 3.96 | 7.41% | 54.62 | 59.44 | 226887 | 131102 | 5.36% |
| 2025-10-30 | 54.23 | 53.44 | -1.05 | -1.93% | 52.90 | 54.39 | 86502 | 46317 | 2.04% |
| 2025-10-29 | 54.00 | 54.49 | 0.20 | 0.37% | 53.18 | 54.61 | 63327 | 34148 | 1.50% |
| 2025-10-28 | 55.02 | 54.29 | -0.87 | -1.58% | 53.70 | 55.08 | 81244 | 44088 | 1.92% |
| 2025-10-27 | 53.67 | 55.16 | 1.77 | 3.32% | 53.66 | 56.05 | 130290 | 71609 | 3.08% |
| 2025-10-24 | 52.30 | 53.39 | 1.49 | 2.87% | 52.01 | 53.86 | 93018 | 49636 | 2.20% |
| 2025-10-23 | 52.45 | 51.90 | -0.69 | -1.31% | 50.80 | 52.55 | 59764 | 30722 | 1.41% |
| 2025-10-22 | 52.38 | 52.59 | 0.34 | 0.65% | 52.11 | 53.78 | 84200 | 44521 | 1.99% |
| 2025-10-21 | 51.47 | 52.25 | 0.68 | 1.32% | 51.41 | 53.65 | 70891 | 37165 | 1.68% |
| 2025-10-20 | 52.00 | 51.57 | 0.27 | 0.53% | 51.23 | 52.47 | 56858 | 29451 | 1.34% |
| 2025-10-17 | 53.67 | 51.30 | -1.95 | -3.66% | 51.08 | 54.06 | 82670 | 43370 | 1.95% |
| 2025-10-16 | 54.95 | 53.25 | -2.06 | -3.72% | 52.97 | 54.96 | 90567 | 48658 | 2.14% |
| 2025-10-15 | 53.55 | 55.31 | 2.23 | 4.20% | 52.66 | 55.43 | 94844 | 51737 | 2.24% |
| 2025-10-14 | 55.89 | 53.08 | -2.60 | -4.67% | 52.93 | 56.28 | 95484 | 52141 | 2.26% |
| 2025-10-13 | 54.85 | 55.68 | -0.96 | -1.69% | 54.16 | 55.85 | 82417 | 45421 | 1.95% |
| 2025-10-10 | 57.50 | 56.64 | -0.93 | -1.62% | 56.46 | 58.55 | 96001 | 55042 | 2.27% |
| 2025-10-09 | 60.26 | 57.57 | -2.23 | -3.73% | 57.11 | 60.47 | 124156 | 71920 | 2.94% |
| 2025-09-30 | 61.50 | 59.80 | 0.36 | 0.61% | 59.77 | 61.90 | 125075 | 76060 | 2.96% |
| 2025-09-29 | 59.00 | 59.44 | 1.38 | 2.38% | 58.50 | 61.46 | 162709 | 97307 | 3.85% |
| 2025-09-26 | 66.41 | 58.06 | -8.35 | -12.57% | 57.96 | 66.41 | 255157 | 153812 | 6.04% |
| 2025-09-25 | 72.50 | 66.41 | -6.09 | -8.40% | 64.46 | 73.44 | 238989 | 161488 | 5.65% |
| 2025-09-24 | 74.00 | 72.50 | -1.52 | -2.05% | 70.06 | 74.10 | 182994 | 131978 | 4.33% |
| 2025-09-23 | 78.96 | 74.02 | -7.78 | -9.51% | 70.79 | 81.00 | 336926 | 253710 | 7.97% |
| 2025-09-22 | 94.63 | 81.80 | -12.39 | -13.15% | 79.61 | 102.74 | 366363 | 331948 | 8.67% |
| 2025-09-19 | 93.63 | 94.19 | -0.63 | -0.66% | 93.63 | 98.50 | 103931 | 99619 | 2.46% |
| 2025-09-18 | 94.00 | 94.82 | 1.67 | 1.79% | 93.01 | 100.97 | 169390 | 164464 | 4.01% |
| 2025-09-17 | 91.85 | 93.15 | 0.75 | 0.81% | 91.20 | 95.80 | 86947 | 81316 | 2.06% |
| 2025-09-16 | 94.46 | 92.40 | 1.22 | 1.34% | 91.28 | 96.64 | 116027 | 108127 | 2.74% |
| 2025-09-15 | 92.73 | 91.18 | -1.55 | -1.67% | 90.96 | 94.49 | 59827 | 55054 | 1.42% |
| 2025-09-12 | 92.88 | 92.73 | 0.02 | 0.02% | 91.61 | 94.98 | 78962 | 73536 | 1.87% |
| 2025-09-11 | 88.00 | 92.71 | 1.36 | 1.49% | 87.68 | 93.20 | 112693 | 103095 | 2.67% |
| 2025-09-10 | 91.44 | 91.35 | 0.35 | 0.38% | 89.89 | 93.58 | 87932 | 80527 | 2.08% |
| 2025-09-09 | 93.92 | 91.00 | -2.82 | -3.01% | 90.44 | 97.50 | 104163 | 97393 | 2.46% |
| 2025-09-08 | 96.00 | 93.82 | -3.20 | -3.30% | 91.40 | 97.50 | 123292 | 115771 | 2.92% |