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 | 58.08 | 56.32 | -2.13 | -3.64% | 55.70 | 58.44 | 103901 | 58838 | 4.28% |
| 2025-12-15 | 54.80 | 58.45 | 6.43 | 12.36% | 54.01 | 60.92 | 222179 | 127867 | 9.14% |
| 2025-12-12 | 51.76 | 52.02 | 0.27 | 0.52% | 51.51 | 52.48 | 61305 | 31822 | 2.52% |
| 2025-12-11 | 52.64 | 51.75 | -0.45 | -0.86% | 51.61 | 53.08 | 41413 | 21668 | 1.70% |
| 2025-12-10 | 52.95 | 52.20 | -0.61 | -1.16% | 51.38 | 53.13 | 47631 | 24744 | 1.96% |
| 2025-12-09 | 53.66 | 52.81 | -0.90 | -1.68% | 52.70 | 54.18 | 57764 | 30725 | 2.38% |
| 2025-12-08 | 53.36 | 53.71 | 0.61 | 1.15% | 52.92 | 54.21 | 50877 | 27320 | 2.09% |
| 2025-12-05 | 52.87 | 53.10 | 0.57 | 1.09% | 51.92 | 53.33 | 37109 | 19626 | 1.53% |
| 2025-12-04 | 52.91 | 52.53 | -0.45 | -0.85% | 51.70 | 53.03 | 34556 | 18061 | 1.42% |
| 2025-12-03 | 52.58 | 52.98 | 0.57 | 1.09% | 51.81 | 53.40 | 45798 | 24109 | 1.88% |
| 2025-12-02 | 53.09 | 52.41 | -0.78 | -1.47% | 52.28 | 53.20 | 37616 | 19764 | 1.55% |
| 2025-12-01 | 54.02 | 53.19 | -0.59 | -1.10% | 52.76 | 54.18 | 55622 | 29635 | 2.29% |
| 2025-11-28 | 53.32 | 53.78 | 0.51 | 0.96% | 53.05 | 54.25 | 43226 | 23270 | 1.78% |
| 2025-11-27 | 53.37 | 53.27 | -0.12 | -0.22% | 53.18 | 54.82 | 49073 | 26492 | 2.02% |
| 2025-11-26 | 53.53 | 53.39 | -0.26 | -0.48% | 52.93 | 54.72 | 50345 | 27054 | 2.07% |
| 2025-11-25 | 54.12 | 53.65 | 0.07 | 0.13% | 53.35 | 55.00 | 54316 | 29393 | 2.24% |
| 2025-11-24 | 53.55 | 53.58 | 0.58 | 1.09% | 52.20 | 54.32 | 58081 | 31100 | 2.39% |
| 2025-11-21 | 56.00 | 53.00 | -4.27 | -7.46% | 53.00 | 56.95 | 80818 | 43917 | 3.33% |
| 2025-11-20 | 59.20 | 57.27 | -1.09 | -1.87% | 57.12 | 59.50 | 64013 | 37365 | 2.63% |
| 2025-11-19 | 60.63 | 58.36 | -2.54 | -4.17% | 57.89 | 61.70 | 83816 | 49333 | 3.45% |
| 2025-11-18 | 63.00 | 60.90 | -2.10 | -3.33% | 60.15 | 63.42 | 95113 | 58012 | 3.91% |
| 2025-11-17 | 63.98 | 63.00 | -1.31 | -2.04% | 62.05 | 64.87 | 108817 | 68534 | 4.48% |
| 2025-11-14 | 62.98 | 64.31 | 0.05 | 0.08% | 62.88 | 67.18 | 147141 | 96266 | 6.06% |
| 2025-11-13 | 61.99 | 64.26 | 3.07 | 5.02% | 61.37 | 65.75 | 144050 | 92096 | 5.93% |
| 2025-11-12 | 64.30 | 61.19 | -4.01 | -6.15% | 60.11 | 64.39 | 143288 | 88228 | 5.90% |
| 2025-11-11 | 63.79 | 65.20 | 2.03 | 3.21% | 63.79 | 67.39 | 159782 | 104947 | 6.58% |
| 2025-11-10 | 65.01 | 63.17 | -0.38 | -0.60% | 62.82 | 66.32 | 151223 | 97510 | 6.22% |
| 2025-11-07 | 62.38 | 63.55 | 0.55 | 0.87% | 61.50 | 64.61 | 123501 | 78482 | 5.08% |
| 2025-11-06 | 63.06 | 63.00 | 0.16 | 0.25% | 62.21 | 65.13 | 130633 | 82993 | 5.38% |
| 2025-11-05 | 59.21 | 62.84 | 2.34 | 3.87% | 59.21 | 64.00 | 131533 | 81378 | 5.41% |
| 2025-11-04 | 62.07 | 60.50 | -1.46 | -2.36% | 59.99 | 62.99 | 85648 | 52372 | 3.52% |
| 2025-11-03 | 61.50 | 61.96 | 1.13 | 1.86% | 59.30 | 62.29 | 131260 | 80022 | 5.40% |
| 2025-10-31 | 62.50 | 60.83 | -1.04 | -1.68% | 60.60 | 64.18 | 162586 | 101590 | 6.69% |
| 2025-10-30 | 61.20 | 61.87 | 2.67 | 4.51% | 60.38 | 66.11 | 225587 | 143264 | 9.28% |
| 2025-10-29 | 53.88 | 59.20 | 5.55 | 10.34% | 53.30 | 59.68 | 135225 | 76633 | 5.57% |
| 2025-10-28 | 55.01 | 53.65 | -1.74 | -3.14% | 53.15 | 55.51 | 62037 | 33569 | 2.56% |
| 2025-10-27 | 55.90 | 55.39 | -0.37 | -0.66% | 54.20 | 56.98 | 63006 | 34818 | 2.60% |
| 2025-10-24 | 53.25 | 55.76 | 2.60 | 4.89% | 53.25 | 57.17 | 96927 | 53922 | 3.99% |
| 2025-10-23 | 52.07 | 53.16 | 0.90 | 1.72% | 50.81 | 53.27 | 58369 | 30369 | 2.40% |
| 2025-10-22 | 53.53 | 52.26 | -1.64 | -3.04% | 52.20 | 53.89 | 50654 | 26682 | 2.09% |
| 2025-10-21 | 53.76 | 53.90 | 0.05 | 0.09% | 53.67 | 54.82 | 39473 | 21386 | 1.63% |
| 2025-10-20 | 54.55 | 53.85 | 0.34 | 0.64% | 53.24 | 54.77 | 45866 | 24785 | 1.89% |
| 2025-10-17 | 58.21 | 53.51 | -5.26 | -8.95% | 53.50 | 58.88 | 97381 | 53929 | 4.01% |
| 2025-10-16 | 59.00 | 58.77 | -0.43 | -0.73% | 58.50 | 59.96 | 46778 | 27662 | 1.93% |
| 2025-10-15 | 58.95 | 59.20 | 0.70 | 1.20% | 56.66 | 60.10 | 65996 | 38674 | 2.72% |
| 2025-10-14 | 59.28 | 58.50 | -0.66 | -1.12% | 58.30 | 62.40 | 71165 | 43115 | 2.93% |
| 2025-10-13 | 56.72 | 59.16 | -1.84 | -3.02% | 56.72 | 60.00 | 64519 | 37910 | 2.66% |
| 2025-10-10 | 63.49 | 61.00 | -2.65 | -4.16% | 60.55 | 64.24 | 88087 | 54319 | 3.63% |
| 2025-10-09 | 63.28 | 63.65 | -1.04 | -1.61% | 61.70 | 64.80 | 117919 | 74318 | 4.86% |
| 2025-09-30 | 56.80 | 64.69 | 7.28 | 12.68% | 56.52 | 64.99 | 178362 | 109364 | 7.35% |
| 2025-09-29 | 56.82 | 57.41 | 1.28 | 2.28% | 56.37 | 59.12 | 110055 | 63549 | 4.53% |
| 2025-09-26 | 55.65 | 56.13 | 0.25 | 0.45% | 55.50 | 57.70 | 83437 | 47344 | 3.44% |
| 2025-09-25 | 55.89 | 55.88 | -0.37 | -0.66% | 55.20 | 56.65 | 80357 | 44999 | 3.31% |
| 2025-09-24 | 54.09 | 56.25 | 1.47 | 2.68% | 54.01 | 56.54 | 95037 | 52986 | 3.91% |
| 2025-09-23 | 53.63 | 54.78 | 1.00 | 1.86% | 52.50 | 55.29 | 83446 | 45077 | 3.44% |
| 2025-09-22 | 53.75 | 53.78 | 0.03 | 0.06% | 52.68 | 54.38 | 61229 | 32702 | 2.52% |
| 2025-09-19 | 54.20 | 53.75 | 0.01 | 0.02% | 53.75 | 56.72 | 92986 | 51167 | 3.83% |
| 2025-09-18 | 54.50 | 53.74 | -0.99 | -1.81% | 52.81 | 55.54 | 89021 | 48265 | 3.67% |
| 2025-09-17 | 54.28 | 54.73 | 0.05 | 0.09% | 53.67 | 55.77 | 60160 | 32919 | 2.48% |
| 2025-09-16 | 54.10 | 54.68 | 0.01 | 0.02% | 52.90 | 55.20 | 81757 | 44060 | 3.37% |
| 2025-09-15 | 55.90 | 54.67 | -0.69 | -1.25% | 54.52 | 57.80 | 84853 | 47923 | 3.50% |
| 2025-09-12 | 55.00 | 55.36 | -0.02 | -0.04% | 54.61 | 57.27 | 81286 | 45529 | 3.35% |
| 2025-09-11 | 54.08 | 55.38 | 0.77 | 1.41% | 53.13 | 55.70 | 79377 | 43576 | 3.27% |
| 2025-09-10 | 54.40 | 54.61 | -0.64 | -1.16% | 53.50 | 55.25 | 80397 | 43721 | 3.31% |
| 2025-09-09 | 56.60 | 55.25 | -2.35 | -4.08% | 55.00 | 58.21 | 113181 | 63576 | 4.67% |
| 2025-09-08 | 60.00 | 57.60 | -0.90 | -1.54% | 56.00 | 60.36 | 165850 | 95341 | 6.84% |