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 | 57.50 | 56.14 | -1.66 | -2.87% | 54.80 | 57.65 | 56671 | 31749 | 2.82% |
| 2025-12-15 | 57.50 | 57.80 | 0.05 | 0.09% | 57.18 | 59.95 | 68593 | 40328 | 3.41% |
| 2025-12-12 | 56.70 | 57.75 | 0.82 | 1.44% | 55.99 | 58.58 | 82463 | 47515 | 4.10% |
| 2025-12-11 | 57.09 | 56.93 | -0.15 | -0.26% | 56.49 | 58.33 | 74349 | 42641 | 3.70% |
| 2025-12-10 | 54.02 | 57.08 | 2.49 | 4.56% | 54.02 | 57.27 | 103721 | 58478 | 5.16% |
| 2025-12-09 | 52.69 | 54.59 | 1.23 | 2.31% | 52.69 | 55.18 | 52976 | 28802 | 2.64% |
| 2025-12-08 | 52.10 | 53.36 | 1.21 | 2.32% | 52.10 | 54.65 | 63425 | 33990 | 3.51% |
| 2025-12-05 | 52.94 | 52.15 | -0.86 | -1.62% | 51.42 | 53.08 | 54621 | 28432 | 3.02% |
| 2025-12-04 | 52.90 | 53.01 | 0.19 | 0.36% | 51.95 | 53.54 | 33772 | 17826 | 1.87% |
| 2025-12-03 | 53.90 | 52.82 | -1.48 | -2.73% | 52.28 | 54.49 | 54156 | 28690 | 3.00% |
| 2025-12-02 | 56.01 | 54.30 | -3.88 | -6.67% | 54.18 | 56.75 | 94951 | 52554 | 5.26% |
| 2025-12-01 | 53.55 | 58.18 | 4.66 | 8.71% | 52.89 | 58.20 | 124880 | 70047 | 6.91% |
| 2025-11-28 | 52.50 | 53.52 | 0.57 | 1.08% | 52.50 | 54.15 | 36147 | 19288 | 2.00% |
| 2025-11-27 | 52.91 | 52.95 | 0.04 | 0.08% | 52.52 | 54.68 | 50501 | 27117 | 2.80% |
| 2025-11-26 | 52.54 | 52.91 | 0.11 | 0.21% | 52.20 | 53.88 | 33794 | 17895 | 1.87% |
| 2025-11-25 | 51.89 | 52.80 | 1.75 | 3.43% | 51.30 | 54.12 | 57682 | 30586 | 3.19% |
| 2025-11-24 | 50.35 | 51.05 | 1.31 | 2.63% | 50.01 | 51.34 | 52454 | 26599 | 2.90% |
| 2025-11-21 | 52.48 | 49.74 | -3.46 | -6.50% | 49.71 | 53.88 | 66566 | 33911 | 3.68% |
| 2025-11-20 | 54.50 | 53.20 | -0.92 | -1.70% | 53.12 | 54.88 | 35300 | 18971 | 1.95% |
| 2025-11-19 | 55.24 | 54.12 | -1.37 | -2.47% | 53.22 | 56.49 | 53500 | 29031 | 2.96% |
| 2025-11-18 | 55.91 | 55.49 | -0.41 | -0.73% | 54.82 | 56.68 | 41454 | 23065 | 2.29% |
| 2025-11-17 | 58.18 | 55.90 | -0.90 | -1.58% | 55.58 | 58.39 | 45400 | 25664 | 2.51% |
| 2025-11-14 | 55.80 | 56.80 | 0.49 | 0.87% | 55.09 | 59.14 | 69690 | 39994 | 3.86% |
| 2025-11-13 | 56.01 | 56.31 | 0.25 | 0.45% | 55.88 | 57.40 | 48933 | 27725 | 2.71% |
| 2025-11-12 | 57.30 | 56.06 | -1.49 | -2.59% | 55.40 | 57.86 | 51977 | 29279 | 2.88% |
| 2025-11-11 | 58.68 | 57.55 | -0.96 | -1.64% | 57.55 | 59.92 | 65340 | 38349 | 3.62% |
| 2025-11-10 | 58.30 | 58.51 | 0.19 | 0.33% | 57.77 | 60.28 | 72864 | 42766 | 4.03% |
| 2025-11-07 | 56.52 | 58.32 | 1.37 | 2.41% | 55.48 | 60.67 | 118647 | 69180 | 6.57% |
| 2025-11-06 | 56.37 | 56.95 | 0.75 | 1.33% | 56.09 | 57.44 | 54179 | 30770 | 3.00% |
| 2025-11-05 | 54.60 | 56.20 | 0.78 | 1.41% | 54.43 | 56.76 | 63157 | 35219 | 3.50% |
| 2025-11-04 | 58.50 | 55.42 | -3.22 | -5.49% | 54.73 | 58.79 | 115037 | 64339 | 6.37% |
| 2025-11-03 | 59.00 | 58.64 | -0.91 | -1.53% | 56.01 | 59.38 | 81335 | 46843 | 4.50% |
| 2025-10-31 | 59.60 | 59.55 | -0.16 | -0.27% | 58.72 | 61.36 | 76472 | 45933 | 4.23% |
| 2025-10-30 | 61.29 | 59.71 | -2.28 | -3.68% | 59.18 | 61.53 | 83130 | 50124 | 4.60% |
| 2025-10-29 | 60.00 | 61.99 | 1.65 | 2.73% | 59.66 | 62.15 | 118848 | 72446 | 6.58% |
| 2025-10-28 | 64.00 | 60.34 | -4.95 | -7.58% | 60.34 | 65.00 | 164162 | 102659 | 9.09% |
| 2025-10-27 | 65.66 | 65.29 | 1.94 | 3.06% | 64.19 | 66.66 | 131585 | 86110 | 7.28% |
| 2025-10-24 | 60.18 | 63.35 | 3.37 | 5.62% | 59.98 | 63.93 | 113590 | 70609 | 6.29% |
| 2025-10-23 | 60.50 | 59.98 | -1.16 | -1.90% | 58.44 | 61.15 | 72655 | 43136 | 4.02% |
| 2025-10-22 | 60.32 | 61.14 | 0.24 | 0.39% | 59.10 | 62.72 | 90170 | 55240 | 4.99% |
| 2025-10-21 | 59.80 | 60.90 | 1.16 | 1.94% | 59.59 | 61.00 | 64970 | 39260 | 3.60% |
| 2025-10-20 | 60.72 | 59.74 | 0.12 | 0.20% | 59.35 | 61.28 | 65504 | 39424 | 3.63% |
| 2025-10-17 | 63.19 | 59.62 | -4.80 | -7.45% | 59.38 | 64.18 | 123095 | 75163 | 6.81% |
| 2025-10-16 | 66.28 | 64.42 | -1.53 | -2.32% | 63.69 | 66.58 | 87441 | 56912 | 4.84% |
| 2025-10-15 | 65.12 | 65.95 | 1.65 | 2.57% | 62.33 | 66.20 | 114434 | 74039 | 6.33% |
| 2025-10-14 | 71.33 | 64.30 | -5.70 | -8.14% | 63.60 | 72.17 | 167075 | 113138 | 9.25% |
| 2025-10-13 | 65.00 | 70.00 | -1.30 | -1.82% | 65.00 | 71.45 | 155795 | 107593 | 8.62% |
| 2025-10-10 | 73.06 | 71.30 | -2.80 | -3.78% | 69.34 | 75.30 | 194878 | 139690 | 10.79% |
| 2025-10-09 | 80.30 | 74.10 | -7.84 | -9.57% | 73.77 | 81.08 | 246071 | 191428 | 13.62% |
| 2025-09-30 | 81.10 | 81.94 | -1.06 | -1.28% | 80.49 | 84.81 | 210723 | 173651 | 11.66% |
| 2025-09-29 | 80.00 | 83.00 | 2.82 | 3.52% | 76.89 | 84.20 | 295395 | 237298 | 16.35% |
| 2025-09-26 | 73.00 | 80.18 | 5.33 | 7.12% | 69.19 | 82.99 | 360073 | 267424 | 19.93% |
| 2025-09-25 | 70.97 | 74.85 | 6.14 | 8.94% | 70.10 | 77.74 | 329828 | 244048 | 18.26% |
| 2025-09-24 | 62.20 | 68.71 | 6.37 | 10.22% | 61.60 | 72.93 | 353847 | 238662 | 19.59% |
| 2025-09-23 | 64.00 | 62.34 | -2.26 | -3.50% | 59.88 | 64.60 | 145795 | 90353 | 8.07% |
| 2025-09-22 | 65.03 | 64.60 | 1.10 | 1.73% | 62.50 | 66.35 | 159023 | 102329 | 8.80% |
| 2025-09-19 | 61.89 | 63.50 | 1.93 | 3.13% | 61.00 | 65.98 | 190738 | 121285 | 10.56% |
| 2025-09-18 | 61.00 | 61.57 | -1.08 | -1.72% | 59.65 | 64.80 | 196224 | 121365 | 10.86% |
| 2025-09-17 | 63.00 | 62.65 | 0.95 | 1.54% | 62.17 | 65.58 | 227985 | 145261 | 12.62% |
| 2025-09-16 | 64.00 | 61.70 | -2.80 | -4.34% | 61.68 | 64.58 | 170250 | 106555 | 9.42% |
| 2025-09-15 | 66.00 | 64.50 | 0.55 | 0.86% | 60.01 | 66.68 | 244555 | 153914 | 13.54% |
| 2025-09-12 | 69.80 | 63.95 | -4.55 | -6.64% | 63.16 | 71.11 | 274192 | 181923 | 15.18% |
| 2025-09-11 | 60.90 | 68.50 | 7.77 | 12.79% | 59.40 | 70.70 | 330910 | 212773 | 18.32% |
| 2025-09-10 | 63.00 | 60.73 | 1.57 | 2.65% | 59.00 | 65.83 | 360624 | 222541 | 19.96% |
| 2025-09-09 | 59.89 | 59.16 | -2.00 | -3.27% | 59.14 | 61.93 | 81102 | 48759 | 4.49% |
| 2025-09-08 | 57.87 | 61.16 | 3.12 | 5.38% | 56.30 | 61.17 | 137291 | 80792 | 7.60% |