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 | 55.92 | 55.38 | -0.52 | -0.93% | 54.86 | 56.17 | 11571 | 6393 | 0.88% |
| 2025-12-15 | 56.70 | 55.90 | -1.36 | -2.38% | 55.77 | 56.83 | 28659 | 16052 | 2.17% |
| 2025-12-12 | 57.00 | 57.26 | 0.62 | 1.09% | 55.90 | 57.26 | 28929 | 16317 | 2.19% |
| 2025-12-11 | 58.36 | 56.64 | -1.81 | -3.10% | 56.60 | 58.48 | 24971 | 14318 | 1.89% |
| 2025-12-10 | 58.90 | 58.45 | -0.49 | -0.83% | 58.29 | 59.20 | 12785 | 7480 | 0.97% |
| 2025-12-09 | 60.13 | 58.94 | -1.16 | -1.93% | 58.81 | 60.45 | 10126 | 6027 | 0.77% |
| 2025-12-08 | 59.87 | 60.10 | 0.73 | 1.23% | 59.56 | 60.49 | 12474 | 7505 | 0.94% |
| 2025-12-05 | 58.60 | 59.37 | 0.58 | 0.99% | 58.47 | 59.40 | 7432 | 4383 | 0.56% |
| 2025-12-04 | 59.88 | 58.79 | -0.44 | -0.74% | 58.78 | 59.88 | 9779 | 5795 | 0.74% |
| 2025-12-03 | 59.62 | 59.23 | -0.36 | -0.60% | 58.90 | 60.23 | 9415 | 5594 | 0.71% |
| 2025-12-02 | 58.99 | 59.59 | 0.41 | 0.69% | 58.66 | 59.87 | 10628 | 6289 | 0.80% |
| 2025-12-01 | 58.50 | 59.18 | 0.50 | 0.85% | 58.41 | 59.30 | 8055 | 4748 | 0.61% |
| 2025-11-28 | 58.03 | 58.68 | 0.56 | 0.96% | 57.66 | 58.69 | 7811 | 4547 | 0.59% |
| 2025-11-27 | 58.06 | 58.12 | -0.03 | -0.05% | 58.06 | 58.85 | 6283 | 3668 | 0.48% |
| 2025-11-26 | 58.60 | 58.15 | -0.29 | -0.50% | 58.12 | 58.85 | 5861 | 3422 | 0.44% |
| 2025-11-25 | 58.49 | 58.44 | 0.07 | 0.12% | 58.19 | 59.30 | 9858 | 5792 | 0.75% |
| 2025-11-24 | 57.66 | 58.37 | 0.71 | 1.23% | 57.66 | 58.67 | 7512 | 4368 | 0.57% |
| 2025-11-21 | 58.96 | 57.66 | -1.35 | -2.29% | 57.62 | 59.20 | 14893 | 8664 | 1.13% |
| 2025-11-20 | 60.19 | 59.01 | -1.08 | -1.80% | 58.88 | 60.64 | 11410 | 6782 | 0.86% |
| 2025-11-19 | 60.07 | 60.09 | 0.03 | 0.05% | 59.33 | 60.38 | 11191 | 6701 | 0.85% |
| 2025-11-18 | 59.88 | 60.06 | -0.73 | -1.20% | 59.70 | 60.66 | 13406 | 8040 | 1.01% |
| 2025-11-17 | 60.56 | 60.79 | 1.01 | 1.69% | 60.39 | 62.26 | 18808 | 11509 | 1.42% |
| 2025-11-14 | 60.49 | 59.78 | -1.04 | -1.71% | 59.70 | 60.59 | 13427 | 8066 | 1.02% |
| 2025-11-13 | 60.60 | 60.82 | 0.22 | 0.36% | 60.30 | 61.23 | 9267 | 5645 | 0.70% |
| 2025-11-12 | 60.69 | 60.60 | -0.30 | -0.49% | 60.00 | 61.29 | 13309 | 8046 | 1.01% |
| 2025-11-11 | 61.77 | 60.90 | -0.85 | -1.38% | 60.83 | 62.40 | 13695 | 8420 | 1.04% |
| 2025-11-10 | 61.75 | 61.75 | 0.10 | 0.16% | 61.08 | 61.98 | 14212 | 8734 | 1.07% |
| 2025-11-07 | 62.50 | 61.65 | -0.94 | -1.50% | 61.62 | 62.50 | 13602 | 8421 | 1.03% |
| 2025-11-06 | 62.01 | 62.59 | 0.31 | 0.50% | 62.01 | 63.18 | 14131 | 8841 | 1.07% |
| 2025-11-05 | 61.09 | 62.28 | 0.22 | 0.35% | 61.09 | 62.86 | 14409 | 8940 | 1.09% |
| 2025-11-04 | 62.19 | 62.06 | -0.35 | -0.56% | 61.42 | 63.38 | 18568 | 11556 | 1.40% |
| 2025-11-03 | 63.90 | 62.41 | -1.58 | -2.47% | 62.00 | 63.90 | 23196 | 14501 | 1.75% |
| 2025-10-31 | 64.60 | 63.99 | -0.39 | -0.61% | 63.56 | 65.49 | 26423 | 16986 | 2.00% |
| 2025-10-30 | 63.21 | 64.38 | 1.14 | 1.80% | 63.00 | 66.50 | 38208 | 24786 | 2.89% |
| 2025-10-29 | 62.07 | 63.24 | 1.46 | 2.36% | 61.88 | 64.18 | 27468 | 17249 | 2.08% |
| 2025-10-28 | 60.08 | 61.78 | -3.21 | -4.94% | 59.87 | 62.85 | 42233 | 26152 | 3.19% |
| 2025-10-27 | 65.19 | 64.99 | 0.59 | 0.92% | 64.10 | 65.96 | 26506 | 17224 | 2.00% |
| 2025-10-24 | 62.60 | 64.40 | 1.97 | 3.16% | 62.60 | 64.76 | 28611 | 18348 | 2.16% |
| 2025-10-23 | 62.74 | 62.43 | -0.37 | -0.59% | 61.05 | 62.74 | 18235 | 11244 | 1.38% |
| 2025-10-22 | 62.60 | 62.80 | -0.05 | -0.08% | 61.35 | 64.50 | 27477 | 17374 | 2.08% |
| 2025-10-21 | 62.47 | 62.85 | 0.70 | 1.13% | 62.22 | 63.06 | 17594 | 11048 | 1.33% |
| 2025-10-20 | 63.15 | 62.15 | -0.40 | -0.64% | 61.76 | 63.50 | 19892 | 12466 | 1.50% |
| 2025-10-17 | 64.95 | 62.55 | -2.40 | -3.70% | 62.51 | 65.00 | 30877 | 19579 | 2.34% |
| 2025-10-16 | 66.88 | 64.95 | -2.11 | -3.15% | 64.46 | 67.09 | 34592 | 22692 | 2.62% |
| 2025-10-15 | 66.90 | 67.06 | 0.58 | 0.87% | 66.01 | 68.36 | 28171 | 18916 | 2.13% |
| 2025-10-14 | 68.80 | 66.48 | -1.84 | -2.69% | 66.19 | 69.75 | 42965 | 29264 | 3.25% |
| 2025-10-13 | 65.35 | 68.32 | 0.95 | 1.41% | 65.19 | 70.90 | 54446 | 37283 | 4.12% |
| 2025-10-10 | 69.00 | 67.37 | -2.11 | -3.04% | 66.94 | 69.55 | 35236 | 23898 | 2.67% |
| 2025-10-09 | 65.99 | 69.48 | 3.80 | 5.79% | 65.59 | 70.45 | 55643 | 38204 | 4.21% |
| 2025-09-30 | 65.00 | 65.68 | 1.46 | 2.27% | 64.60 | 67.63 | 45300 | 29950 | 3.43% |
| 2025-09-29 | 64.19 | 64.22 | 0.34 | 0.53% | 63.68 | 64.98 | 17323 | 11128 | 1.31% |
| 2025-09-26 | 64.80 | 63.88 | -1.64 | -2.50% | 63.81 | 65.51 | 21590 | 13916 | 1.63% |
| 2025-09-25 | 65.29 | 65.52 | 0.23 | 0.35% | 65.02 | 66.45 | 28580 | 18803 | 2.16% |
| 2025-09-24 | 63.55 | 65.29 | 1.66 | 2.61% | 63.15 | 65.45 | 34238 | 22173 | 2.59% |
| 2025-09-23 | 64.90 | 63.63 | -1.25 | -1.93% | 62.11 | 65.14 | 32709 | 20663 | 2.47% |
| 2025-09-22 | 63.70 | 64.88 | 1.08 | 1.69% | 62.99 | 65.00 | 27226 | 17409 | 2.06% |
| 2025-09-19 | 63.80 | 63.80 | -0.54 | -0.84% | 63.61 | 65.00 | 26061 | 16734 | 1.97% |
| 2025-09-18 | 66.10 | 64.34 | -1.70 | -2.57% | 63.71 | 66.75 | 49263 | 32253 | 3.73% |
| 2025-09-17 | 65.32 | 66.04 | 0.64 | 0.98% | 65.01 | 66.67 | 40921 | 26982 | 3.10% |
| 2025-09-16 | 65.52 | 65.40 | 0.54 | 0.83% | 63.88 | 65.55 | 39704 | 25782 | 3.00% |
| 2025-09-15 | 63.00 | 64.86 | 2.40 | 3.84% | 62.86 | 65.40 | 57489 | 37108 | 4.35% |
| 2025-09-12 | 63.30 | 62.46 | -0.53 | -0.84% | 62.20 | 63.80 | 28190 | 17717 | 2.13% |
| 2025-09-11 | 62.11 | 62.99 | 0.88 | 1.42% | 61.00 | 63.00 | 26389 | 16407 | 2.00% |
| 2025-09-10 | 62.70 | 62.11 | -0.82 | -1.30% | 62.04 | 63.79 | 21230 | 13315 | 1.61% |
| 2025-09-09 | 64.45 | 62.93 | -1.53 | -2.37% | 62.52 | 64.45 | 27940 | 17663 | 2.11% |
| 2025-09-08 | 61.56 | 64.46 | 3.08 | 5.02% | 61.40 | 64.64 | 58168 | 37101 | 4.40% |