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 | 51.30 | 50.02 | -1.48 | -2.87% | 49.12 | 51.97 | 22362 | 11199 | 3.42% |
| 2025-12-15 | 51.08 | 51.50 | -0.92 | -1.76% | 50.30 | 52.10 | 22337 | 11427 | 3.42% |
| 2025-12-12 | 51.50 | 52.42 | 0.75 | 1.45% | 50.62 | 52.98 | 25212 | 13101 | 3.86% |
| 2025-12-11 | 53.00 | 51.67 | -0.27 | -0.52% | 51.16 | 53.29 | 27876 | 14524 | 4.27% |
| 2025-12-10 | 52.88 | 51.94 | -1.26 | -2.37% | 51.00 | 53.39 | 33552 | 17296 | 5.14% |
| 2025-12-09 | 54.56 | 53.20 | -1.51 | -2.76% | 53.03 | 55.10 | 29395 | 15834 | 4.50% |
| 2025-12-08 | 52.84 | 54.71 | 2.55 | 4.89% | 52.36 | 55.66 | 44971 | 24438 | 6.89% |
| 2025-12-05 | 52.02 | 52.16 | 0.21 | 0.40% | 51.10 | 52.70 | 18055 | 9391 | 2.76% |
| 2025-12-04 | 52.02 | 51.95 | -0.65 | -1.24% | 50.90 | 52.59 | 20873 | 10784 | 3.20% |
| 2025-12-03 | 53.38 | 52.60 | -1.21 | -2.25% | 52.00 | 53.79 | 30006 | 15799 | 4.59% |
| 2025-12-02 | 53.59 | 53.81 | -0.19 | -0.35% | 52.81 | 55.82 | 35874 | 19466 | 5.49% |
| 2025-12-01 | 53.19 | 54.00 | 1.40 | 2.66% | 52.08 | 54.88 | 40965 | 21998 | 6.27% |
| 2025-11-28 | 51.56 | 52.60 | 1.10 | 2.14% | 51.18 | 52.95 | 26397 | 13795 | 4.04% |
| 2025-11-27 | 51.79 | 51.50 | -0.40 | -0.77% | 51.34 | 53.34 | 27918 | 14623 | 4.28% |
| 2025-11-26 | 52.10 | 51.90 | -0.85 | -1.61% | 51.65 | 53.30 | 30397 | 15926 | 4.66% |
| 2025-11-25 | 53.34 | 52.75 | 0.88 | 1.70% | 52.36 | 54.20 | 35677 | 18956 | 5.47% |
| 2025-11-24 | 51.60 | 51.87 | 0.81 | 1.59% | 50.44 | 52.30 | 30844 | 15910 | 4.73% |
| 2025-11-21 | 51.97 | 51.06 | -5.03 | -8.97% | 50.23 | 54.88 | 50976 | 26513 | 7.81% |
| 2025-11-20 | 58.28 | 56.09 | -1.37 | -2.38% | 55.15 | 58.90 | 35173 | 19804 | 5.39% |
| 2025-11-19 | 58.48 | 57.46 | -2.02 | -3.40% | 56.40 | 59.90 | 50465 | 29183 | 7.74% |
| 2025-11-18 | 62.42 | 59.48 | -3.23 | -5.15% | 59.48 | 62.85 | 42343 | 25799 | 6.49% |
| 2025-11-17 | 61.63 | 62.71 | 2.82 | 4.71% | 60.88 | 65.21 | 57273 | 36034 | 8.78% |
| 2025-11-14 | 61.88 | 59.89 | -5.56 | -8.50% | 58.58 | 62.55 | 75191 | 45388 | 11.53% |
| 2025-11-13 | 64.04 | 65.45 | 1.61 | 2.52% | 63.30 | 68.66 | 69979 | 46483 | 10.73% |
| 2025-11-12 | 63.50 | 63.84 | -0.54 | -0.84% | 62.55 | 67.99 | 64133 | 41842 | 9.83% |
| 2025-11-11 | 66.70 | 64.38 | -2.44 | -3.65% | 63.06 | 68.00 | 72066 | 47238 | 11.05% |
| 2025-11-10 | 67.68 | 66.82 | 1.21 | 1.84% | 64.14 | 69.80 | 83388 | 55896 | 12.78% |
| 2025-11-07 | 62.42 | 65.61 | 3.11 | 4.98% | 61.67 | 68.09 | 97204 | 63253 | 14.90% |
| 2025-11-06 | 59.50 | 62.50 | 5.42 | 9.50% | 57.81 | 63.35 | 89026 | 54101 | 13.65% |
| 2025-11-05 | 54.85 | 57.08 | 0.02 | 0.04% | 54.50 | 57.50 | 44502 | 24921 | 6.82% |
| 2025-11-04 | 59.00 | 57.06 | -2.53 | -4.25% | 56.62 | 59.54 | 41320 | 23766 | 6.33% |
| 2025-11-03 | 56.01 | 59.59 | 2.48 | 4.34% | 54.70 | 59.98 | 63632 | 36439 | 9.75% |
| 2025-10-31 | 61.09 | 57.11 | -3.30 | -5.46% | 55.80 | 61.09 | 65083 | 37290 | 9.98% |
| 2025-10-30 | 61.65 | 60.41 | 0.01 | 0.02% | 60.20 | 63.68 | 78476 | 48503 | 12.03% |
| 2025-10-29 | 61.15 | 60.40 | -0.91 | -1.48% | 59.98 | 63.76 | 76084 | 46881 | 11.66% |
| 2025-10-28 | 61.61 | 61.31 | -2.87 | -4.47% | 60.38 | 62.49 | 65396 | 40089 | 10.02% |
| 2025-10-27 | 64.15 | 64.18 | 1.10 | 1.74% | 61.89 | 65.00 | 124898 | 79108 | 19.15% |
| 2025-10-24 | 54.70 | 63.08 | 9.66 | 18.08% | 54.11 | 64.10 | 138254 | 83111 | 21.19% |
| 2025-10-23 | 52.80 | 53.42 | -2.29 | -4.11% | 51.29 | 54.07 | 65166 | 34394 | 9.99% |
| 2025-10-22 | 56.07 | 55.71 | -2.49 | -4.28% | 54.00 | 57.66 | 65628 | 36514 | 10.06% |
| 2025-10-21 | 57.72 | 58.20 | 0.75 | 1.31% | 57.32 | 61.49 | 71072 | 41974 | 10.89% |
| 2025-10-20 | 58.00 | 57.45 | 1.65 | 2.96% | 55.50 | 60.45 | 71795 | 41509 | 11.01% |
| 2025-10-17 | 58.90 | 55.80 | -5.22 | -8.55% | 55.80 | 60.79 | 83964 | 48490 | 12.87% |
| 2025-10-16 | 57.11 | 61.02 | 1.71 | 2.88% | 57.02 | 65.50 | 141671 | 88492 | 21.72% |
| 2025-10-15 | 53.86 | 59.31 | 5.98 | 11.21% | 51.05 | 62.06 | 94756 | 53030 | 14.53% |
| 2025-10-14 | 55.05 | 53.33 | -0.66 | -1.22% | 52.86 | 57.49 | 59982 | 33117 | 9.19% |
| 2025-10-13 | 52.00 | 53.99 | -1.22 | -2.21% | 51.56 | 55.68 | 56289 | 30435 | 8.63% |
| 2025-10-10 | 57.51 | 55.21 | -3.55 | -6.04% | 54.18 | 58.51 | 71121 | 39704 | 10.90% |
| 2025-10-09 | 56.56 | 58.76 | 4.05 | 7.40% | 56.10 | 61.80 | 110972 | 65449 | 17.01% |
| 2025-09-30 | 49.99 | 54.71 | 5.81 | 11.88% | 49.39 | 57.40 | 94052 | 50299 | 14.42% |
| 2025-09-29 | 47.99 | 48.90 | 1.30 | 2.73% | 47.99 | 50.55 | 46401 | 22759 | 7.11% |
| 2025-09-26 | 48.90 | 47.60 | -1.55 | -3.15% | 47.36 | 49.96 | 37554 | 18230 | 5.76% |
| 2025-09-25 | 48.55 | 49.15 | -0.22 | -0.45% | 48.37 | 49.54 | 43120 | 21067 | 6.61% |
| 2025-09-24 | 47.70 | 49.37 | 1.46 | 3.05% | 47.46 | 50.62 | 68272 | 33648 | 10.47% |
| 2025-09-23 | 47.50 | 47.91 | 0.45 | 0.95% | 46.05 | 47.96 | 46633 | 22006 | 7.15% |
| 2025-09-22 | 46.84 | 47.46 | 0.88 | 1.89% | 45.81 | 47.99 | 42493 | 20103 | 6.51% |
| 2025-09-19 | 45.53 | 46.58 | 1.19 | 2.62% | 45.53 | 48.30 | 54402 | 25495 | 8.34% |
| 2025-09-18 | 46.00 | 45.39 | -0.62 | -1.35% | 44.60 | 47.18 | 42061 | 19450 | 6.45% |
| 2025-09-17 | 45.60 | 46.01 | 0.30 | 0.66% | 44.94 | 46.71 | 31776 | 14621 | 4.87% |
| 2025-09-16 | 44.86 | 45.71 | 0.76 | 1.69% | 44.64 | 47.11 | 31283 | 14364 | 4.80% |
| 2025-09-15 | 46.34 | 44.95 | -0.13 | -0.29% | 44.41 | 46.58 | 39201 | 17693 | 6.01% |
| 2025-09-12 | 42.51 | 45.08 | 2.35 | 5.50% | 42.51 | 46.78 | 63487 | 28564 | 9.73% |
| 2025-09-11 | 40.55 | 42.73 | 2.02 | 4.96% | 40.13 | 43.27 | 37579 | 15795 | 5.76% |
| 2025-09-10 | 40.64 | 40.71 | 0.33 | 0.82% | 40.43 | 41.29 | 14549 | 5939 | 2.23% |
| 2025-09-09 | 41.43 | 40.38 | -1.29 | -3.10% | 40.12 | 41.75 | 19714 | 8049 | 3.02% |
| 2025-09-08 | 41.62 | 41.67 | 0.07 | 0.17% | 40.65 | 41.81 | 23171 | 9547 | 3.55% |