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 | 52.00 | 50.20 | -2.03 | -3.89% | 49.88 | 52.20 | 19837 | 10027 | 1.27% |
| 2025-12-15 | 51.44 | 52.23 | 0.80 | 1.56% | 51.41 | 52.85 | 20389 | 10669 | 1.30% |
| 2025-12-12 | 50.70 | 51.43 | 0.83 | 1.64% | 50.61 | 52.00 | 13375 | 6866 | 0.86% |
| 2025-12-11 | 51.40 | 50.60 | -0.60 | -1.17% | 50.49 | 52.28 | 16563 | 8509 | 1.06% |
| 2025-12-10 | 51.54 | 51.20 | -0.50 | -0.97% | 50.25 | 52.07 | 14937 | 7587 | 0.96% |
| 2025-12-09 | 52.20 | 51.70 | -0.69 | -1.32% | 51.60 | 52.64 | 10839 | 5628 | 0.69% |
| 2025-12-08 | 52.12 | 52.39 | 0.29 | 0.56% | 51.80 | 52.77 | 16697 | 8742 | 1.07% |
| 2025-12-05 | 50.45 | 52.10 | 1.65 | 3.27% | 50.02 | 52.18 | 20372 | 10470 | 1.30% |
| 2025-12-04 | 51.49 | 50.45 | -1.05 | -2.04% | 50.20 | 51.87 | 19216 | 9734 | 1.23% |
| 2025-12-03 | 52.70 | 51.50 | -1.10 | -2.09% | 51.40 | 52.98 | 17356 | 9001 | 1.11% |
| 2025-12-02 | 53.80 | 52.60 | -1.32 | -2.45% | 52.40 | 53.90 | 17589 | 9309 | 1.13% |
| 2025-12-01 | 54.14 | 53.92 | -0.29 | -0.53% | 53.86 | 54.79 | 18999 | 10286 | 1.22% |
| 2025-11-28 | 53.50 | 54.21 | 0.61 | 1.14% | 53.19 | 54.60 | 15694 | 8498 | 1.00% |
| 2025-11-27 | 53.22 | 53.60 | 0.18 | 0.34% | 53.20 | 54.69 | 20479 | 11050 | 1.31% |
| 2025-11-26 | 54.50 | 53.42 | -0.96 | -1.77% | 53.20 | 55.37 | 27208 | 14736 | 1.74% |
| 2025-11-25 | 54.50 | 54.38 | 0.18 | 0.33% | 54.20 | 55.47 | 22557 | 12361 | 1.44% |
| 2025-11-24 | 54.83 | 54.20 | 0.10 | 0.18% | 53.16 | 55.47 | 28854 | 15610 | 1.85% |
| 2025-11-21 | 58.00 | 54.10 | -4.80 | -8.15% | 54.05 | 58.19 | 42875 | 23821 | 2.74% |
| 2025-11-20 | 61.50 | 58.90 | -2.68 | -4.35% | 58.50 | 61.82 | 30995 | 18526 | 1.98% |
| 2025-11-19 | 62.05 | 61.58 | -1.61 | -2.55% | 60.20 | 63.67 | 34662 | 21326 | 2.22% |
| 2025-11-18 | 65.69 | 63.19 | -2.89 | -4.37% | 62.32 | 66.66 | 53722 | 34274 | 3.44% |
| 2025-11-17 | 65.45 | 66.08 | 0.71 | 1.09% | 64.58 | 68.88 | 73734 | 49287 | 4.72% |
| 2025-11-14 | 61.64 | 65.37 | 3.69 | 5.98% | 60.51 | 72.28 | 91383 | 60613 | 5.85% |
| 2025-11-13 | 58.18 | 61.68 | 3.50 | 6.02% | 58.18 | 62.96 | 62152 | 37933 | 3.98% |
| 2025-11-12 | 59.27 | 58.18 | -1.63 | -2.73% | 57.00 | 60.12 | 45868 | 26646 | 2.94% |
| 2025-11-11 | 57.99 | 59.81 | 1.91 | 3.30% | 57.99 | 62.55 | 68606 | 41513 | 4.39% |
| 2025-11-10 | 58.89 | 57.90 | -0.59 | -1.01% | 57.20 | 59.43 | 37168 | 21668 | 2.38% |
| 2025-11-07 | 58.15 | 58.49 | 0.01 | 0.02% | 57.60 | 59.33 | 46163 | 27041 | 2.95% |
| 2025-11-06 | 57.85 | 58.48 | 0.63 | 1.09% | 57.01 | 59.08 | 54719 | 31883 | 3.50% |
| 2025-11-05 | 53.56 | 57.85 | 3.56 | 6.56% | 53.30 | 58.71 | 58296 | 33015 | 3.73% |
| 2025-11-04 | 55.74 | 54.29 | -1.64 | -2.93% | 53.77 | 56.93 | 24149 | 13238 | 1.55% |
| 2025-11-03 | 54.30 | 55.93 | 1.62 | 2.98% | 52.52 | 55.93 | 36404 | 19770 | 2.33% |
| 2025-10-31 | 53.71 | 54.31 | -1.67 | -2.98% | 53.00 | 56.01 | 48100 | 26262 | 3.08% |
| 2025-10-30 | 56.52 | 55.98 | -0.54 | -0.96% | 55.78 | 58.40 | 37881 | 21512 | 2.42% |
| 2025-10-29 | 52.57 | 56.52 | 3.84 | 7.29% | 52.50 | 56.65 | 37572 | 20716 | 2.40% |
| 2025-10-28 | 53.70 | 52.68 | -0.94 | -1.75% | 52.54 | 53.83 | 14825 | 7869 | 0.95% |
| 2025-10-27 | 54.64 | 53.62 | -0.37 | -0.69% | 52.86 | 54.98 | 19530 | 10523 | 1.25% |
| 2025-10-24 | 53.00 | 53.99 | 0.99 | 1.87% | 53.00 | 54.39 | 14908 | 8022 | 0.95% |
| 2025-10-23 | 52.30 | 53.00 | 0.43 | 0.82% | 51.28 | 53.13 | 15535 | 8094 | 0.99% |
| 2025-10-22 | 53.55 | 52.57 | -1.29 | -2.40% | 52.53 | 53.99 | 14780 | 7820 | 0.95% |
| 2025-10-21 | 53.35 | 53.86 | 0.42 | 0.79% | 53.08 | 54.33 | 15024 | 8097 | 0.96% |
| 2025-10-20 | 53.55 | 53.44 | 0.60 | 1.14% | 52.80 | 54.21 | 16299 | 8718 | 1.04% |
| 2025-10-17 | 56.32 | 52.84 | -3.72 | -6.58% | 52.80 | 56.86 | 29842 | 16125 | 1.91% |
| 2025-10-16 | 57.70 | 56.56 | -1.04 | -1.81% | 56.30 | 57.90 | 22331 | 12700 | 1.43% |
| 2025-10-15 | 56.04 | 57.60 | 1.59 | 2.84% | 54.80 | 58.28 | 36247 | 20647 | 2.32% |
| 2025-10-14 | 55.75 | 56.01 | 0.87 | 1.58% | 55.33 | 59.65 | 52638 | 30403 | 3.37% |
| 2025-10-13 | 53.00 | 55.14 | -0.86 | -1.54% | 52.00 | 55.50 | 28108 | 15323 | 1.80% |
| 2025-10-10 | 59.01 | 56.00 | -3.71 | -6.21% | 55.80 | 59.68 | 43034 | 24575 | 2.75% |
| 2025-10-09 | 60.77 | 59.71 | -0.04 | -0.07% | 58.88 | 61.40 | 51748 | 31026 | 3.31% |
| 2025-09-30 | 56.66 | 59.75 | 3.09 | 5.45% | 56.48 | 60.70 | 61787 | 36705 | 3.95% |
| 2025-09-29 | 56.58 | 56.66 | 1.16 | 2.09% | 55.59 | 57.99 | 41796 | 23729 | 2.67% |
| 2025-09-26 | 54.62 | 55.50 | 0.62 | 1.13% | 54.32 | 57.02 | 39054 | 21852 | 2.50% |
| 2025-09-25 | 54.27 | 54.88 | 0.61 | 1.12% | 53.89 | 56.21 | 30027 | 16552 | 1.92% |
| 2025-09-24 | 52.57 | 54.27 | 1.28 | 2.42% | 52.46 | 54.56 | 26840 | 14425 | 1.72% |
| 2025-09-23 | 53.83 | 52.99 | -0.43 | -0.80% | 51.36 | 54.17 | 30010 | 15797 | 1.92% |
| 2025-09-22 | 53.90 | 53.42 | -0.41 | -0.76% | 52.71 | 54.45 | 21940 | 11678 | 1.40% |
| 2025-09-19 | 53.60 | 53.83 | 0.14 | 0.26% | 53.40 | 54.80 | 27214 | 14737 | 1.74% |
| 2025-09-18 | 55.49 | 53.69 | -1.57 | -2.84% | 53.02 | 55.49 | 38570 | 20974 | 2.47% |
| 2025-09-17 | 55.11 | 55.26 | -0.12 | -0.22% | 54.32 | 55.72 | 28740 | 15816 | 1.84% |
| 2025-09-16 | 56.10 | 55.38 | -0.85 | -1.51% | 54.00 | 56.60 | 36370 | 20096 | 2.33% |
| 2025-09-15 | 56.05 | 56.23 | 0.62 | 1.11% | 55.76 | 58.54 | 42925 | 24531 | 2.75% |
| 2025-09-12 | 56.60 | 55.61 | -1.05 | -1.85% | 54.93 | 56.85 | 40629 | 22704 | 2.60% |
| 2025-09-11 | 55.99 | 56.66 | 0.75 | 1.34% | 54.82 | 56.90 | 40033 | 22448 | 2.56% |
| 2025-09-10 | 57.10 | 55.91 | -2.09 | -3.60% | 55.65 | 57.94 | 50899 | 28765 | 3.26% |
| 2025-09-09 | 58.02 | 58.00 | -1.75 | -2.93% | 57.82 | 61.29 | 69514 | 41064 | 4.45% |
| 2025-09-08 | 56.75 | 59.75 | 3.93 | 7.04% | 55.01 | 61.86 | 112284 | 65060 | 7.18% |