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 | 57.50 | 55.38 | -2.28 | -3.95% | 55.32 | 57.50 | 8170 | 4566 | 0.93% |
| 2025-12-15 | 57.76 | 57.66 | -1.33 | -2.25% | 57.00 | 58.67 | 11622 | 6715 | 1.32% |
| 2025-12-12 | 60.30 | 58.99 | 0.34 | 0.58% | 57.76 | 62.21 | 23400 | 13901 | 2.66% |
| 2025-12-11 | 56.27 | 58.65 | 2.44 | 4.34% | 55.70 | 59.53 | 21391 | 12342 | 2.43% |
| 2025-12-10 | 55.25 | 56.21 | 1.28 | 2.33% | 54.32 | 56.35 | 16533 | 9196 | 1.88% |
| 2025-12-09 | 54.25 | 54.93 | 0.68 | 1.25% | 53.32 | 55.86 | 15721 | 8642 | 1.79% |
| 2025-12-08 | 54.00 | 54.25 | 2.72 | 5.28% | 53.50 | 56.50 | 24664 | 13563 | 2.80% |
| 2025-12-05 | 50.53 | 51.53 | 0.66 | 1.30% | 49.44 | 52.30 | 11464 | 5831 | 1.30% |
| 2025-12-04 | 51.30 | 50.87 | -0.22 | -0.43% | 50.68 | 52.04 | 10191 | 5229 | 1.16% |
| 2025-12-03 | 52.54 | 51.09 | -1.95 | -3.68% | 50.61 | 53.51 | 14247 | 7323 | 1.62% |
| 2025-12-02 | 53.51 | 53.04 | -0.74 | -1.38% | 52.69 | 54.97 | 17898 | 9586 | 2.03% |
| 2025-12-01 | 56.60 | 53.78 | -1.35 | -2.45% | 52.33 | 56.60 | 25562 | 13731 | 2.90% |
| 2025-11-28 | 47.60 | 55.13 | 7.53 | 15.82% | 47.52 | 56.98 | 28246 | 14709 | 3.21% |
| 2025-11-27 | 48.02 | 47.60 | -0.59 | -1.22% | 47.60 | 48.70 | 7953 | 3823 | 0.90% |
| 2025-11-26 | 49.03 | 48.19 | -1.32 | -2.67% | 47.70 | 49.35 | 9387 | 4528 | 1.07% |
| 2025-11-25 | 50.00 | 49.51 | -1.78 | -3.47% | 49.22 | 51.00 | 13486 | 6729 | 1.53% |
| 2025-11-24 | 47.55 | 51.29 | 3.75 | 7.89% | 47.55 | 52.00 | 15455 | 7741 | 1.76% |
| 2025-11-21 | 47.20 | 47.54 | -0.06 | -0.13% | 47.11 | 49.68 | 13278 | 6414 | 1.51% |
| 2025-11-20 | 50.69 | 47.60 | -3.24 | -6.37% | 47.20 | 51.15 | 15474 | 7479 | 1.76% |
| 2025-11-19 | 51.00 | 50.84 | 0.86 | 1.72% | 50.22 | 51.55 | 6515 | 3314 | 0.74% |
| 2025-11-18 | 49.99 | 49.98 | -0.41 | -0.81% | 49.36 | 50.94 | 5481 | 2751 | 0.62% |
| 2025-11-17 | 51.20 | 50.39 | -0.31 | -0.61% | 50.11 | 52.60 | 6375 | 3251 | 0.72% |
| 2025-11-14 | 50.21 | 50.70 | 0.52 | 1.04% | 50.00 | 52.16 | 8829 | 4529 | 1.00% |
| 2025-11-13 | 50.08 | 50.18 | 0.35 | 0.70% | 49.44 | 50.81 | 9000 | 4516 | 1.02% |
| 2025-11-12 | 49.80 | 49.83 | 0.03 | 0.06% | 49.06 | 50.28 | 4811 | 2382 | 0.55% |
| 2025-11-11 | 50.90 | 49.80 | -0.92 | -1.81% | 49.39 | 51.35 | 7266 | 3645 | 0.83% |
| 2025-11-10 | 50.61 | 50.72 | 0.11 | 0.22% | 49.78 | 51.72 | 5977 | 3017 | 0.68% |
| 2025-11-07 | 50.84 | 50.61 | -0.39 | -0.76% | 50.39 | 51.48 | 5097 | 2591 | 0.58% |
| 2025-11-06 | 51.18 | 51.00 | -0.30 | -0.58% | 50.70 | 52.37 | 7528 | 3857 | 0.86% |
| 2025-11-05 | 50.38 | 51.30 | -0.09 | -0.18% | 50.28 | 52.16 | 7157 | 3661 | 0.81% |
| 2025-11-04 | 53.50 | 51.39 | -1.61 | -3.04% | 50.91 | 53.52 | 11098 | 5729 | 1.26% |
| 2025-11-03 | 53.00 | 53.00 | -0.17 | -0.32% | 52.60 | 54.70 | 10772 | 5791 | 1.22% |
| 2025-10-31 | 53.29 | 53.17 | 0.10 | 0.19% | 53.05 | 55.20 | 14018 | 7559 | 1.59% |
| 2025-10-30 | 59.80 | 53.07 | -6.82 | -11.39% | 52.39 | 59.80 | 30418 | 16808 | 3.46% |
| 2025-10-29 | 58.28 | 59.89 | 0.94 | 1.59% | 57.31 | 60.50 | 13133 | 7804 | 1.49% |
| 2025-10-28 | 56.60 | 58.95 | 2.35 | 4.15% | 55.89 | 60.58 | 19678 | 11370 | 2.24% |
| 2025-10-27 | 57.18 | 56.60 | -0.43 | -0.75% | 55.68 | 58.37 | 10064 | 5705 | 1.14% |
| 2025-10-24 | 55.12 | 57.03 | 1.89 | 3.43% | 55.12 | 58.97 | 13200 | 7566 | 1.50% |
| 2025-10-23 | 58.00 | 55.14 | -2.62 | -4.54% | 54.66 | 58.00 | 10517 | 5874 | 1.20% |
| 2025-10-22 | 58.66 | 57.76 | -0.90 | -1.53% | 57.02 | 58.77 | 7378 | 4268 | 0.84% |
| 2025-10-21 | 59.86 | 58.66 | -0.14 | -0.24% | 57.65 | 60.20 | 11672 | 6816 | 1.33% |
| 2025-10-20 | 59.35 | 58.80 | -0.60 | -1.01% | 57.27 | 60.32 | 13833 | 8125 | 1.57% |
| 2025-10-17 | 60.83 | 59.40 | -2.02 | -3.29% | 58.53 | 62.00 | 13059 | 7833 | 1.48% |
| 2025-10-16 | 59.50 | 61.42 | 0.62 | 1.02% | 58.53 | 62.26 | 22504 | 13611 | 2.56% |
| 2025-10-15 | 58.00 | 60.80 | 3.01 | 5.21% | 57.20 | 61.50 | 26994 | 16173 | 3.07% |
| 2025-10-14 | 64.22 | 57.79 | -4.89 | -7.80% | 57.41 | 65.00 | 40054 | 24141 | 4.55% |
| 2025-10-13 | 51.23 | 62.68 | 9.93 | 18.82% | 51.23 | 63.30 | 62536 | 36382 | 7.11% |
| 2025-10-10 | 49.96 | 52.75 | 3.07 | 6.18% | 48.98 | 55.50 | 28998 | 15318 | 3.30% |
| 2025-10-09 | 49.60 | 49.68 | -0.26 | -0.52% | 48.01 | 50.49 | 9690 | 4755 | 1.10% |
| 2025-09-30 | 49.95 | 49.94 | -0.01 | -0.02% | 48.38 | 50.13 | 14175 | 6986 | 1.61% |
| 2025-09-29 | 46.33 | 49.95 | 3.49 | 7.51% | 45.03 | 51.15 | 24640 | 12070 | 2.80% |
| 2025-09-26 | 43.59 | 46.46 | 2.76 | 6.32% | 43.10 | 46.98 | 14077 | 6431 | 1.60% |
| 2025-09-25 | 44.33 | 43.70 | -0.65 | -1.47% | 43.30 | 44.64 | 4524 | 1981 | 0.51% |
| 2025-09-24 | 44.09 | 44.35 | 0.00 | 0.00% | 43.93 | 44.88 | 5333 | 2369 | 0.61% |
| 2025-09-23 | 44.59 | 44.35 | 0.21 | 0.48% | 43.15 | 45.80 | 7116 | 3137 | 0.81% |
| 2025-09-22 | 43.56 | 44.14 | 1.01 | 2.34% | 42.60 | 44.42 | 4688 | 2048 | 0.53% |
| 2025-09-19 | 44.49 | 43.13 | -1.36 | -3.06% | 43.13 | 44.59 | 6670 | 2917 | 0.76% |
| 2025-09-18 | 43.00 | 44.49 | 1.10 | 2.54% | 43.00 | 45.01 | 7569 | 3352 | 0.86% |
| 2025-09-17 | 43.90 | 43.39 | 0.17 | 0.39% | 42.99 | 43.90 | 3947 | 1709 | 1.08% |
| 2025-09-16 | 43.30 | 43.22 | 0.02 | 0.05% | 42.82 | 43.74 | 4617 | 1992 | 1.26% |
| 2025-09-15 | 45.00 | 43.20 | -2.00 | -4.42% | 42.78 | 45.01 | 8710 | 3795 | 2.38% |
| 2025-09-12 | 45.72 | 45.20 | -0.05 | -0.11% | 44.63 | 45.86 | 4410 | 1996 | 1.21% |
| 2025-09-11 | 43.83 | 45.25 | 1.43 | 3.26% | 43.51 | 45.68 | 5117 | 2303 | 1.40% |
| 2025-09-10 | 43.96 | 43.82 | -0.14 | -0.32% | 43.38 | 44.60 | 2836 | 1246 | 0.78% |
| 2025-09-09 | 45.20 | 43.96 | -1.22 | -2.70% | 43.84 | 45.20 | 4465 | 1978 | 1.22% |
| 2025-09-08 | 43.43 | 45.18 | 2.05 | 4.75% | 43.43 | 46.78 | 8933 | 4031 | 2.45% |