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 | 61.29 | 59.13 | -2.28 | -3.71% | 58.89 | 61.39 | 46388 | 27560 | 2.32% |
| 2025-12-15 | 60.54 | 61.41 | 0.01 | 0.02% | 60.50 | 62.38 | 42342 | 26116 | 2.12% |
| 2025-12-12 | 61.65 | 61.40 | -0.25 | -0.41% | 61.06 | 62.36 | 52696 | 32426 | 2.63% |
| 2025-12-11 | 62.11 | 61.65 | -0.14 | -0.23% | 61.50 | 64.10 | 63262 | 39693 | 3.16% |
| 2025-12-10 | 60.90 | 61.79 | 0.86 | 1.41% | 60.52 | 62.18 | 45172 | 27827 | 2.26% |
| 2025-12-09 | 60.75 | 60.93 | 0.15 | 0.25% | 60.20 | 61.53 | 35615 | 21686 | 1.78% |
| 2025-12-08 | 60.68 | 60.78 | 0.46 | 0.76% | 60.59 | 62.16 | 55640 | 34108 | 2.78% |
| 2025-12-05 | 59.00 | 60.32 | 1.39 | 2.36% | 58.45 | 60.50 | 53181 | 31772 | 2.66% |
| 2025-12-04 | 58.38 | 58.93 | 0.29 | 0.49% | 58.37 | 59.36 | 26739 | 15756 | 1.34% |
| 2025-12-03 | 58.94 | 58.64 | -0.28 | -0.48% | 57.87 | 59.45 | 27467 | 16092 | 1.37% |
| 2025-12-02 | 58.80 | 58.92 | -0.09 | -0.15% | 58.60 | 59.58 | 22327 | 13170 | 1.12% |
| 2025-12-01 | 58.69 | 59.01 | 0.57 | 0.98% | 58.69 | 59.88 | 29950 | 17692 | 1.50% |
| 2025-11-28 | 56.45 | 58.44 | 2.28 | 4.06% | 56.00 | 58.47 | 40186 | 23189 | 2.01% |
| 2025-11-27 | 57.00 | 56.16 | -0.69 | -1.21% | 56.10 | 57.37 | 21912 | 12423 | 1.10% |
| 2025-11-26 | 57.65 | 56.85 | -1.01 | -1.75% | 56.82 | 58.14 | 26415 | 15174 | 1.32% |
| 2025-11-25 | 57.22 | 57.86 | 0.64 | 1.12% | 56.77 | 58.85 | 38155 | 22179 | 1.91% |
| 2025-11-24 | 55.60 | 57.22 | 1.87 | 3.38% | 54.96 | 57.64 | 43050 | 24294 | 2.15% |
| 2025-11-21 | 57.90 | 55.35 | -3.14 | -5.37% | 55.35 | 58.20 | 51033 | 28819 | 2.55% |
| 2025-11-20 | 59.34 | 58.49 | -0.81 | -1.37% | 58.04 | 59.54 | 33652 | 19731 | 1.68% |
| 2025-11-19 | 59.61 | 59.30 | 0.08 | 0.14% | 58.69 | 60.37 | 40040 | 23772 | 2.00% |
| 2025-11-18 | 58.90 | 59.22 | 0.31 | 0.53% | 58.58 | 59.80 | 37089 | 21949 | 1.85% |
| 2025-11-17 | 58.55 | 58.91 | 1.00 | 1.73% | 58.41 | 60.10 | 41079 | 24317 | 2.05% |
| 2025-11-14 | 58.71 | 57.91 | -1.18 | -2.00% | 57.91 | 59.05 | 23878 | 13943 | 1.19% |
| 2025-11-13 | 57.39 | 59.09 | 1.44 | 2.50% | 57.22 | 59.10 | 31366 | 18386 | 1.57% |
| 2025-11-12 | 58.25 | 57.65 | -0.73 | -1.25% | 57.00 | 58.40 | 38278 | 22016 | 1.91% |
| 2025-11-11 | 59.51 | 58.38 | -1.08 | -1.82% | 58.26 | 59.95 | 30728 | 18109 | 1.54% |
| 2025-11-10 | 59.30 | 59.46 | 0.51 | 0.87% | 59.07 | 60.59 | 35734 | 21346 | 1.79% |
| 2025-11-07 | 59.26 | 58.95 | -0.51 | -0.86% | 58.34 | 59.44 | 25181 | 14824 | 1.26% |
| 2025-11-06 | 57.85 | 59.46 | 1.61 | 2.78% | 57.85 | 60.48 | 50691 | 30192 | 2.53% |
| 2025-11-05 | 58.18 | 57.85 | -0.78 | -1.33% | 56.83 | 58.38 | 33785 | 19484 | 1.69% |
| 2025-11-04 | 58.40 | 58.63 | -0.01 | -0.02% | 58.13 | 59.62 | 28715 | 16842 | 1.44% |
| 2025-11-03 | 58.18 | 58.64 | 0.40 | 0.69% | 56.96 | 58.96 | 40200 | 23243 | 2.01% |
| 2025-10-31 | 59.46 | 58.24 | -0.91 | -1.54% | 58.18 | 59.46 | 29648 | 17375 | 1.48% |
| 2025-10-30 | 59.05 | 59.15 | -0.04 | -0.07% | 58.23 | 60.13 | 37676 | 22308 | 1.88% |
| 2025-10-29 | 58.85 | 59.19 | -0.59 | -0.99% | 58.67 | 59.80 | 34228 | 20210 | 1.71% |
| 2025-10-28 | 59.51 | 59.78 | -0.14 | -0.23% | 59.33 | 60.51 | 44002 | 26374 | 2.20% |
| 2025-10-27 | 58.47 | 59.92 | 1.74 | 2.99% | 58.47 | 59.94 | 61796 | 36751 | 3.09% |
| 2025-10-24 | 54.99 | 58.18 | 3.33 | 6.07% | 54.99 | 59.05 | 71010 | 40929 | 3.55% |
| 2025-10-23 | 54.86 | 54.85 | 0.02 | 0.04% | 54.05 | 54.94 | 17017 | 9257 | 0.85% |
| 2025-10-22 | 55.05 | 54.83 | -0.44 | -0.80% | 54.58 | 55.23 | 16579 | 9101 | 0.83% |
| 2025-10-21 | 54.75 | 55.27 | 0.53 | 0.97% | 54.68 | 55.28 | 21307 | 11728 | 1.07% |
| 2025-10-20 | 55.17 | 54.74 | 0.25 | 0.46% | 54.50 | 55.54 | 18546 | 10208 | 0.93% |
| 2025-10-17 | 56.87 | 54.49 | -2.58 | -4.52% | 54.31 | 57.49 | 42742 | 23745 | 2.14% |
| 2025-10-16 | 58.12 | 57.07 | -1.05 | -1.81% | 56.97 | 58.53 | 27648 | 15915 | 1.38% |
| 2025-10-15 | 58.00 | 58.12 | 0.30 | 0.52% | 57.18 | 58.53 | 27952 | 16181 | 1.40% |
| 2025-10-14 | 59.54 | 57.82 | -1.53 | -2.58% | 57.51 | 59.76 | 39098 | 22937 | 1.95% |
| 2025-10-13 | 57.00 | 59.35 | 0.83 | 1.42% | 56.85 | 59.70 | 41173 | 24158 | 2.06% |
| 2025-10-10 | 59.60 | 58.52 | -1.55 | -2.58% | 58.38 | 59.95 | 37761 | 22240 | 1.89% |
| 2025-10-09 | 59.80 | 60.07 | 0.73 | 1.23% | 59.21 | 60.60 | 49186 | 29512 | 2.46% |
| 2025-09-30 | 58.80 | 59.34 | 1.14 | 1.96% | 58.30 | 59.68 | 42941 | 25457 | 2.15% |
| 2025-09-29 | 58.78 | 58.20 | -0.12 | -0.21% | 57.38 | 58.78 | 29628 | 17173 | 1.48% |
| 2025-09-26 | 58.53 | 58.32 | -0.25 | -0.43% | 58.09 | 59.75 | 38067 | 22392 | 1.90% |
| 2025-09-25 | 59.05 | 58.57 | -0.45 | -0.76% | 58.42 | 59.29 | 32201 | 18929 | 1.61% |
| 2025-09-24 | 56.98 | 59.02 | 1.82 | 3.18% | 56.79 | 59.15 | 52602 | 30773 | 2.63% |
| 2025-09-23 | 57.50 | 57.20 | -0.19 | -0.33% | 55.39 | 57.78 | 40794 | 22987 | 2.04% |
| 2025-09-22 | 57.22 | 57.39 | -0.01 | -0.02% | 57.02 | 58.09 | 28269 | 16254 | 1.41% |
| 2025-09-19 | 56.39 | 57.40 | 1.10 | 1.95% | 56.14 | 57.95 | 43588 | 25029 | 2.18% |
| 2025-09-18 | 56.82 | 56.30 | -0.58 | -1.02% | 55.64 | 58.86 | 69919 | 40247 | 3.50% |
| 2025-09-17 | 56.44 | 56.88 | 0.29 | 0.51% | 56.22 | 57.32 | 26658 | 15156 | 1.33% |
| 2025-09-16 | 55.80 | 56.59 | 0.55 | 0.98% | 55.80 | 56.75 | 23627 | 13282 | 1.18% |
| 2025-09-15 | 57.88 | 56.04 | -0.23 | -0.41% | 56.00 | 58.14 | 36588 | 20800 | 1.83% |
| 2025-09-12 | 56.00 | 56.27 | 0.47 | 0.84% | 55.51 | 56.84 | 28968 | 16253 | 1.45% |
| 2025-09-11 | 54.58 | 55.80 | 0.94 | 1.71% | 54.48 | 55.80 | 32240 | 17813 | 1.61% |
| 2025-09-10 | 55.12 | 54.86 | -0.26 | -0.47% | 54.60 | 55.44 | 23611 | 12975 | 1.18% |
| 2025-09-09 | 56.43 | 55.12 | -1.78 | -3.13% | 55.00 | 56.64 | 26696 | 14867 | 1.33% |
| 2025-09-08 | 55.20 | 56.90 | 1.70 | 3.08% | 55.11 | 57.20 | 32395 | 18188 | 1.62% |