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 | 55.00 | 53.40 | -1.43 | -2.61% | 52.74 | 55.03 | 48822 | 26106 | 2.89% |
| 2025-12-15 | 56.90 | 54.83 | -2.17 | -3.81% | 54.61 | 56.90 | 60203 | 33310 | 3.57% |
| 2025-12-12 | 57.00 | 57.00 | -0.39 | -0.68% | 55.58 | 58.37 | 82395 | 46723 | 4.88% |
| 2025-12-11 | 59.58 | 57.39 | -2.39 | -4.00% | 57.33 | 59.91 | 72977 | 42513 | 4.33% |
| 2025-12-10 | 61.97 | 59.78 | -1.71 | -2.78% | 59.07 | 62.36 | 82534 | 49563 | 4.89% |
| 2025-12-09 | 63.61 | 61.49 | -2.66 | -4.15% | 61.40 | 64.37 | 131116 | 82338 | 7.77% |
| 2025-12-08 | 57.00 | 64.15 | 9.70 | 17.81% | 56.60 | 65.34 | 236002 | 148662 | 13.99% |
| 2025-12-05 | 51.62 | 54.45 | 2.90 | 5.63% | 51.07 | 54.57 | 60632 | 32130 | 3.59% |
| 2025-12-04 | 51.88 | 51.55 | -0.40 | -0.77% | 50.75 | 52.45 | 35419 | 18189 | 2.10% |
| 2025-12-03 | 53.42 | 51.95 | -1.53 | -2.86% | 51.72 | 54.10 | 37601 | 19704 | 2.23% |
| 2025-12-02 | 54.20 | 53.48 | -1.27 | -2.32% | 53.29 | 54.85 | 36211 | 19457 | 2.15% |
| 2025-12-01 | 55.84 | 54.75 | -1.35 | -2.41% | 54.35 | 56.47 | 54994 | 30331 | 3.26% |
| 2025-11-28 | 54.74 | 56.10 | 1.15 | 2.09% | 54.51 | 56.50 | 49788 | 27727 | 2.95% |
| 2025-11-27 | 54.80 | 54.95 | 0.15 | 0.27% | 54.53 | 56.80 | 63348 | 35294 | 3.75% |
| 2025-11-26 | 56.88 | 54.80 | -2.39 | -4.18% | 54.58 | 56.88 | 68924 | 38162 | 4.08% |
| 2025-11-25 | 56.15 | 57.19 | 1.06 | 1.89% | 55.69 | 59.15 | 100990 | 58133 | 5.99% |
| 2025-11-24 | 53.00 | 56.13 | 5.85 | 11.63% | 53.00 | 57.50 | 136604 | 75951 | 8.10% |
| 2025-11-21 | 53.80 | 50.28 | -4.40 | -8.05% | 50.19 | 54.20 | 70733 | 36410 | 4.19% |
| 2025-11-20 | 55.87 | 54.68 | -1.33 | -2.37% | 54.48 | 57.49 | 41370 | 22983 | 2.45% |
| 2025-11-19 | 56.94 | 56.01 | -1.26 | -2.20% | 55.60 | 59.13 | 55776 | 31823 | 3.31% |
| 2025-11-18 | 58.35 | 57.27 | -1.53 | -2.60% | 57.05 | 60.67 | 84337 | 49623 | 5.00% |
| 2025-11-17 | 57.55 | 58.80 | 0.80 | 1.38% | 57.55 | 60.18 | 72387 | 42557 | 4.29% |
| 2025-11-14 | 56.20 | 58.00 | 1.65 | 2.93% | 55.01 | 59.67 | 92980 | 53975 | 5.51% |
| 2025-11-13 | 54.11 | 56.35 | 2.09 | 3.85% | 54.11 | 57.38 | 68015 | 38167 | 4.03% |
| 2025-11-12 | 55.50 | 54.26 | -1.60 | -2.86% | 53.72 | 55.50 | 43248 | 23524 | 2.56% |
| 2025-11-11 | 55.75 | 55.86 | 0.16 | 0.29% | 55.73 | 57.20 | 37221 | 20927 | 2.21% |
| 2025-11-10 | 58.02 | 55.70 | -1.45 | -2.54% | 55.00 | 59.04 | 57493 | 32562 | 3.41% |
| 2025-11-07 | 57.14 | 57.15 | -0.27 | -0.47% | 55.72 | 58.34 | 46911 | 26798 | 2.78% |
| 2025-11-06 | 56.66 | 57.42 | 0.17 | 0.30% | 56.66 | 59.28 | 43101 | 24946 | 2.55% |
| 2025-11-05 | 55.01 | 57.25 | 0.38 | 0.67% | 55.00 | 57.80 | 46939 | 26579 | 2.78% |
| 2025-11-04 | 59.30 | 56.87 | -2.23 | -3.77% | 56.26 | 59.30 | 54646 | 31277 | 3.24% |
| 2025-11-03 | 61.22 | 59.10 | -2.75 | -4.45% | 57.89 | 61.24 | 72227 | 42495 | 4.28% |
| 2025-10-31 | 60.90 | 61.85 | 1.34 | 2.21% | 60.66 | 64.89 | 86045 | 54384 | 5.10% |
| 2025-10-30 | 62.20 | 60.51 | -1.84 | -2.95% | 60.51 | 62.23 | 59017 | 36103 | 3.50% |
| 2025-10-29 | 59.47 | 62.35 | 2.87 | 4.83% | 58.80 | 62.73 | 84439 | 51741 | 5.00% |
| 2025-10-28 | 59.50 | 59.48 | -0.50 | -0.83% | 58.60 | 60.99 | 53031 | 31576 | 3.14% |
| 2025-10-27 | 62.33 | 59.98 | -0.89 | -1.46% | 59.37 | 62.33 | 56717 | 34269 | 3.36% |
| 2025-10-24 | 59.25 | 60.87 | 1.93 | 3.27% | 58.60 | 61.50 | 53460 | 32355 | 3.17% |
| 2025-10-23 | 58.59 | 58.94 | 0.78 | 1.34% | 57.65 | 59.10 | 41278 | 24083 | 2.45% |
| 2025-10-22 | 58.95 | 58.16 | -1.23 | -2.07% | 57.58 | 59.68 | 44716 | 26056 | 2.65% |
| 2025-10-21 | 59.00 | 59.39 | -0.56 | -0.93% | 58.35 | 59.93 | 56349 | 33328 | 3.34% |
| 2025-10-20 | 58.68 | 59.95 | 2.11 | 3.65% | 58.50 | 61.29 | 54438 | 32648 | 3.23% |
| 2025-10-17 | 60.36 | 57.84 | -2.66 | -4.40% | 57.80 | 61.60 | 48685 | 28663 | 2.89% |
| 2025-10-16 | 61.83 | 60.50 | -1.28 | -2.07% | 60.41 | 63.22 | 52145 | 31954 | 3.09% |
| 2025-10-15 | 60.06 | 61.78 | 1.53 | 2.54% | 59.50 | 61.80 | 46537 | 28299 | 2.76% |
| 2025-10-14 | 63.58 | 60.25 | -3.71 | -5.80% | 59.87 | 64.95 | 71250 | 44427 | 4.22% |
| 2025-10-13 | 57.61 | 63.96 | 2.26 | 3.66% | 57.61 | 64.25 | 77042 | 47850 | 4.57% |
| 2025-10-10 | 71.00 | 61.70 | -9.57 | -13.43% | 61.50 | 71.00 | 142155 | 91941 | 8.43% |
| 2025-10-09 | 73.60 | 71.27 | -0.96 | -1.33% | 71.25 | 74.01 | 90166 | 65391 | 5.34% |
| 2025-09-30 | 71.09 | 72.23 | 0.38 | 0.53% | 71.09 | 73.79 | 80558 | 58329 | 4.77% |
| 2025-09-29 | 69.90 | 71.85 | 2.84 | 4.12% | 69.01 | 72.51 | 82866 | 59056 | 4.91% |
| 2025-09-26 | 70.35 | 69.01 | -2.15 | -3.02% | 69.00 | 73.01 | 72144 | 51311 | 4.28% |
| 2025-09-25 | 73.20 | 71.16 | -2.87 | -3.88% | 71.13 | 73.79 | 95032 | 68654 | 5.63% |
| 2025-09-24 | 72.00 | 74.03 | 1.44 | 1.98% | 69.90 | 75.50 | 133330 | 97052 | 7.90% |
| 2025-09-23 | 70.53 | 72.59 | 1.79 | 2.53% | 68.34 | 73.88 | 133003 | 95008 | 7.88% |
| 2025-09-22 | 68.80 | 70.80 | 1.44 | 2.08% | 68.80 | 71.98 | 74130 | 52234 | 4.39% |
| 2025-09-19 | 71.00 | 69.36 | -2.91 | -4.03% | 69.18 | 73.65 | 123907 | 88116 | 7.34% |
| 2025-09-18 | 72.49 | 72.27 | -0.58 | -0.80% | 70.96 | 75.63 | 145730 | 106741 | 8.64% |
| 2025-09-17 | 72.40 | 72.85 | 0.12 | 0.16% | 70.83 | 74.54 | 117870 | 86056 | 6.99% |
| 2025-09-16 | 73.65 | 72.73 | 0.73 | 1.01% | 70.78 | 73.65 | 109223 | 78648 | 6.47% |
| 2025-09-15 | 73.87 | 72.00 | -1.20 | -1.64% | 71.80 | 75.79 | 137300 | 100939 | 8.14% |
| 2025-09-12 | 76.06 | 73.20 | -2.81 | -3.70% | 71.53 | 76.86 | 169773 | 125123 | 10.06% |
| 2025-09-11 | 77.18 | 76.01 | -1.19 | -1.54% | 74.11 | 77.50 | 175970 | 133496 | 10.43% |
| 2025-09-10 | 74.51 | 77.20 | 1.12 | 1.47% | 74.19 | 79.16 | 208303 | 158507 | 12.35% |
| 2025-09-09 | 73.02 | 76.08 | -0.31 | -0.41% | 73.02 | 79.56 | 242632 | 185173 | 14.38% |
| 2025-09-08 | 70.00 | 76.39 | 8.53 | 12.57% | 70.00 | 79.88 | 313008 | 229336 | 18.55% |