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 | 53.02 | 52.30 | -0.83 | -1.56% | 52.14 | 53.51 | 3373 | 1779 | 0.30% |
| 2025-12-15 | 53.00 | 53.13 | -0.22 | -0.41% | 52.29 | 53.99 | 6755 | 3580 | 0.59% |
| 2025-12-12 | 50.80 | 53.35 | 2.39 | 4.69% | 50.60 | 53.88 | 10175 | 5364 | 0.89% |
| 2025-12-11 | 51.90 | 50.96 | -0.88 | -1.70% | 50.81 | 52.18 | 5565 | 2861 | 0.49% |
| 2025-12-10 | 52.00 | 51.84 | 0.56 | 1.09% | 51.28 | 54.23 | 8841 | 4654 | 0.78% |
| 2025-12-09 | 51.35 | 51.28 | -0.33 | -0.64% | 50.60 | 51.98 | 5478 | 2811 | 0.48% |
| 2025-12-08 | 51.08 | 51.61 | 0.79 | 1.55% | 50.13 | 51.99 | 6131 | 3136 | 0.54% |
| 2025-12-05 | 50.21 | 50.82 | 0.61 | 1.21% | 49.40 | 50.95 | 5417 | 2730 | 0.48% |
| 2025-12-04 | 50.31 | 50.21 | 0.01 | 0.02% | 49.07 | 50.62 | 12843 | 6421 | 1.13% |
| 2025-12-03 | 50.30 | 50.20 | -0.12 | -0.24% | 49.41 | 50.94 | 10174 | 5096 | 0.89% |
| 2025-12-02 | 54.70 | 50.32 | -4.38 | -8.01% | 49.80 | 54.70 | 33381 | 17068 | 2.93% |
| 2025-12-01 | 56.88 | 54.70 | -1.65 | -2.93% | 54.61 | 60.00 | 18188 | 10252 | 1.60% |
| 2025-11-28 | 56.13 | 56.35 | 0.22 | 0.39% | 55.50 | 56.58 | 3800 | 2127 | 0.33% |
| 2025-11-27 | 55.60 | 56.13 | 0.53 | 0.95% | 55.38 | 56.91 | 5548 | 3125 | 0.49% |
| 2025-11-26 | 55.55 | 55.60 | 0.05 | 0.09% | 55.46 | 57.20 | 7534 | 4248 | 0.66% |
| 2025-11-25 | 55.25 | 55.55 | 0.17 | 0.31% | 55.25 | 56.48 | 6462 | 3610 | 0.57% |
| 2025-11-24 | 54.60 | 55.38 | 0.57 | 1.04% | 53.36 | 56.00 | 8355 | 4579 | 0.73% |
| 2025-11-21 | 58.20 | 54.81 | -4.14 | -7.02% | 54.00 | 59.31 | 17838 | 9920 | 1.57% |
| 2025-11-20 | 57.80 | 58.95 | 1.28 | 2.22% | 56.81 | 59.68 | 12215 | 7170 | 1.07% |
| 2025-11-19 | 59.45 | 57.67 | -1.13 | -1.92% | 56.08 | 59.89 | 10675 | 6163 | 0.94% |
| 2025-11-18 | 57.39 | 58.80 | 1.92 | 3.38% | 56.60 | 59.60 | 15855 | 9338 | 1.39% |
| 2025-11-17 | 58.40 | 56.88 | -1.82 | -3.10% | 56.36 | 58.40 | 7317 | 4165 | 0.64% |
| 2025-11-14 | 57.98 | 58.70 | 0.20 | 0.34% | 56.12 | 59.40 | 15732 | 9132 | 1.38% |
| 2025-11-13 | 58.86 | 58.50 | -0.06 | -0.10% | 57.81 | 59.50 | 11942 | 6998 | 1.05% |
| 2025-11-12 | 59.88 | 58.56 | -0.62 | -1.05% | 58.16 | 60.87 | 16127 | 9570 | 1.42% |
| 2025-11-11 | 61.00 | 59.18 | -2.24 | -3.65% | 58.18 | 61.00 | 17854 | 10567 | 1.57% |
| 2025-11-10 | 56.00 | 61.42 | 5.42 | 9.68% | 56.00 | 62.00 | 26960 | 16111 | 2.37% |
| 2025-11-07 | 56.92 | 56.00 | -0.92 | -1.62% | 55.99 | 57.20 | 7400 | 4186 | 0.65% |
| 2025-11-06 | 57.21 | 56.92 | -0.33 | -0.58% | 56.20 | 57.43 | 4402 | 2499 | 0.39% |
| 2025-11-05 | 55.90 | 57.25 | 0.75 | 1.33% | 55.90 | 57.96 | 9046 | 5165 | 0.79% |
| 2025-11-04 | 58.40 | 56.50 | -2.32 | -3.94% | 55.30 | 58.88 | 12998 | 7391 | 1.14% |
| 2025-11-03 | 61.80 | 58.82 | -3.06 | -4.95% | 57.83 | 61.80 | 22486 | 13274 | 1.98% |
| 2025-10-31 | 57.85 | 61.88 | 4.18 | 7.24% | 57.32 | 62.36 | 22218 | 13312 | 1.95% |
| 2025-10-30 | 60.00 | 57.70 | -4.41 | -7.10% | 57.01 | 60.00 | 26240 | 15306 | 2.31% |
| 2025-10-29 | 56.41 | 62.11 | 5.63 | 9.97% | 56.27 | 62.41 | 24877 | 14874 | 2.19% |
| 2025-10-28 | 57.49 | 56.48 | -0.70 | -1.22% | 56.01 | 57.81 | 10190 | 5774 | 0.90% |
| 2025-10-27 | 56.87 | 57.18 | 0.70 | 1.24% | 56.47 | 58.94 | 16004 | 9218 | 1.41% |
| 2025-10-24 | 54.53 | 56.48 | 1.95 | 3.58% | 54.11 | 57.16 | 15466 | 8702 | 1.36% |
| 2025-10-23 | 55.60 | 54.53 | -0.66 | -1.20% | 53.73 | 55.60 | 8217 | 4456 | 0.72% |
| 2025-10-22 | 57.51 | 55.19 | -2.54 | -4.40% | 54.68 | 58.21 | 21100 | 11766 | 1.85% |
| 2025-10-21 | 57.01 | 57.73 | 1.21 | 2.14% | 56.21 | 57.95 | 11960 | 6829 | 1.05% |
| 2025-10-20 | 55.53 | 56.52 | 1.35 | 2.45% | 55.20 | 56.93 | 9318 | 5236 | 0.82% |
| 2025-10-17 | 57.00 | 55.17 | -2.08 | -3.63% | 54.41 | 58.16 | 13484 | 7507 | 1.19% |
| 2025-10-16 | 57.70 | 57.25 | -0.46 | -0.80% | 56.40 | 58.40 | 14698 | 8431 | 1.29% |
| 2025-10-15 | 56.03 | 57.71 | 1.62 | 2.89% | 55.18 | 59.80 | 17325 | 9991 | 1.53% |
| 2025-10-14 | 58.90 | 56.09 | -4.35 | -7.20% | 55.88 | 62.25 | 18162 | 10554 | 1.60% |
| 2025-10-13 | 58.00 | 60.44 | -0.56 | -0.92% | 58.00 | 62.97 | 13201 | 7957 | 1.16% |
| 2025-10-10 | 61.93 | 61.00 | -0.82 | -1.33% | 60.37 | 63.78 | 15609 | 9688 | 1.37% |
| 2025-10-09 | 64.00 | 61.82 | -2.40 | -3.74% | 61.31 | 64.11 | 13721 | 8504 | 1.21% |
| 2025-09-30 | 65.63 | 64.22 | -1.95 | -2.95% | 63.80 | 66.18 | 11847 | 7699 | 1.04% |
| 2025-09-29 | 65.97 | 66.17 | 0.00 | 0.00% | 62.05 | 67.50 | 30662 | 19622 | 2.70% |
| 2025-09-26 | 62.90 | 66.17 | 3.32 | 5.28% | 59.94 | 67.80 | 38540 | 24745 | 3.39% |
| 2025-09-25 | 58.52 | 62.85 | 4.34 | 7.42% | 58.52 | 63.30 | 30562 | 18696 | 2.69% |
| 2025-09-24 | 56.66 | 58.51 | 1.12 | 1.95% | 56.59 | 60.00 | 22523 | 13189 | 1.98% |
| 2025-09-23 | 58.50 | 57.39 | -1.31 | -2.23% | 55.24 | 59.22 | 29801 | 16970 | 2.62% |
| 2025-09-22 | 53.46 | 58.70 | 5.29 | 9.90% | 53.02 | 59.48 | 47100 | 26729 | 4.15% |
| 2025-09-19 | 52.49 | 53.41 | 0.90 | 1.71% | 52.36 | 56.77 | 34747 | 18883 | 3.06% |
| 2025-09-18 | 52.70 | 52.51 | -0.14 | -0.27% | 51.37 | 54.24 | 24563 | 12974 | 2.16% |
| 2025-09-17 | 53.44 | 52.65 | -0.96 | -1.79% | 51.50 | 53.98 | 19527 | 10255 | 1.72% |
| 2025-09-16 | 53.21 | 53.61 | -0.06 | -0.11% | 52.82 | 54.47 | 18505 | 9906 | 1.63% |
| 2025-09-15 | 52.72 | 53.67 | 1.22 | 2.33% | 52.51 | 55.28 | 28025 | 15182 | 2.47% |
| 2025-09-12 | 51.02 | 52.68 | 1.12 | 2.17% | 49.32 | 54.15 | 29382 | 15199 | 2.59% |
| 2025-09-11 | 50.35 | 51.56 | -0.98 | -1.87% | 48.10 | 51.69 | 22946 | 11568 | 2.02% |
| 2025-09-10 | 51.00 | 52.54 | 1.54 | 3.02% | 50.70 | 53.88 | 20949 | 10953 | 1.84% |
| 2025-09-09 | 53.05 | 51.00 | -2.05 | -3.86% | 50.24 | 53.44 | 15895 | 8195 | 1.40% |
| 2025-09-08 | 52.96 | 53.05 | 0.09 | 0.17% | 52.10 | 54.15 | 12853 | 6830 | 1.13% |