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 | 57.02 | 56.30 | -1.07 | -1.87% | 55.25 | 57.50 | 8787 | 4930 | 0.50% |
| 2025-12-15 | 58.15 | 57.37 | -1.13 | -1.93% | 56.00 | 58.68 | 8484 | 4858 | 0.48% |
| 2025-12-12 | 58.98 | 58.50 | -0.08 | -0.14% | 57.10 | 59.58 | 11857 | 6869 | 0.67% |
| 2025-12-11 | 56.35 | 58.58 | 2.23 | 3.96% | 55.41 | 58.96 | 20210 | 11719 | 1.14% |
| 2025-12-10 | 55.38 | 56.35 | 0.97 | 1.75% | 54.75 | 56.58 | 7757 | 4341 | 0.44% |
| 2025-12-09 | 54.70 | 55.38 | 0.49 | 0.89% | 54.01 | 57.28 | 10664 | 5983 | 0.60% |
| 2025-12-08 | 54.20 | 54.89 | 0.53 | 0.97% | 53.60 | 55.58 | 8628 | 4713 | 0.49% |
| 2025-12-05 | 54.31 | 54.36 | 0.05 | 0.09% | 53.13 | 54.58 | 6388 | 3438 | 0.36% |
| 2025-12-04 | 53.32 | 54.31 | 0.69 | 1.29% | 53.32 | 55.20 | 10259 | 5586 | 0.58% |
| 2025-12-03 | 53.87 | 53.62 | -0.50 | -0.92% | 52.90 | 54.24 | 4930 | 2641 | 0.28% |
| 2025-12-02 | 53.88 | 54.12 | 0.59 | 1.10% | 52.34 | 54.38 | 8978 | 4803 | 0.51% |
| 2025-12-01 | 54.31 | 53.53 | -0.35 | -0.65% | 53.03 | 54.31 | 6353 | 3399 | 0.36% |
| 2025-11-28 | 53.31 | 53.88 | 0.40 | 0.75% | 52.51 | 54.30 | 9758 | 5209 | 0.55% |
| 2025-11-27 | 52.61 | 53.48 | 0.98 | 1.87% | 52.19 | 53.98 | 8618 | 4611 | 0.49% |
| 2025-11-26 | 52.00 | 52.50 | 0.61 | 1.18% | 51.60 | 54.30 | 15302 | 8171 | 0.87% |
| 2025-11-25 | 51.60 | 51.89 | -0.16 | -0.31% | 51.60 | 53.88 | 12792 | 6742 | 0.72% |
| 2025-11-24 | 51.49 | 52.05 | 0.64 | 1.24% | 51.49 | 52.60 | 8374 | 4363 | 0.47% |
| 2025-11-21 | 52.82 | 51.41 | -2.02 | -3.78% | 51.41 | 53.89 | 9090 | 4741 | 0.51% |
| 2025-11-20 | 53.17 | 53.43 | 0.15 | 0.28% | 52.25 | 54.20 | 14894 | 7891 | 0.84% |
| 2025-11-19 | 55.75 | 53.28 | -2.84 | -5.06% | 53.20 | 56.17 | 15334 | 8263 | 0.87% |
| 2025-11-18 | 56.80 | 56.12 | -0.66 | -1.16% | 56.00 | 57.19 | 5020 | 2834 | 0.28% |
| 2025-11-17 | 56.56 | 56.78 | 0.17 | 0.30% | 54.51 | 57.33 | 14214 | 7926 | 0.81% |
| 2025-11-14 | 56.68 | 56.61 | -1.32 | -2.28% | 55.63 | 58.85 | 17993 | 10269 | 1.02% |
| 2025-11-13 | 56.33 | 57.93 | 1.64 | 2.91% | 55.26 | 58.50 | 25021 | 14260 | 1.42% |
| 2025-11-12 | 55.17 | 56.29 | 1.84 | 3.38% | 54.64 | 57.00 | 18822 | 10576 | 1.07% |
| 2025-11-11 | 55.20 | 54.45 | -0.75 | -1.36% | 54.21 | 55.45 | 5696 | 3113 | 0.32% |
| 2025-11-10 | 54.50 | 55.20 | -0.12 | -0.22% | 53.67 | 55.30 | 14860 | 8098 | 0.84% |
| 2025-11-07 | 57.49 | 55.32 | -1.51 | -2.66% | 54.79 | 57.49 | 23764 | 13294 | 1.35% |
| 2025-11-06 | 55.97 | 56.83 | 0.62 | 1.10% | 55.02 | 57.29 | 14796 | 8302 | 0.84% |
| 2025-11-05 | 55.02 | 56.21 | 0.10 | 0.18% | 54.11 | 57.57 | 16948 | 9504 | 0.96% |
| 2025-11-04 | 61.00 | 56.11 | -3.75 | -6.26% | 55.59 | 61.00 | 26879 | 15322 | 1.52% |
| 2025-11-03 | 60.99 | 59.86 | 0.41 | 0.69% | 57.22 | 62.62 | 36242 | 21456 | 2.05% |
| 2025-10-31 | 54.12 | 59.45 | 6.11 | 11.45% | 52.40 | 60.49 | 49573 | 28444 | 2.81% |
| 2025-10-30 | 53.19 | 53.34 | -0.43 | -0.80% | 52.40 | 54.80 | 14188 | 7583 | 0.80% |
| 2025-10-29 | 55.33 | 53.77 | -1.48 | -2.68% | 51.90 | 55.33 | 30443 | 16216 | 1.72% |
| 2025-10-28 | 52.60 | 55.25 | 2.82 | 5.38% | 51.30 | 55.40 | 32653 | 17617 | 1.85% |
| 2025-10-27 | 51.30 | 52.43 | 1.37 | 2.68% | 51.00 | 53.49 | 29020 | 15250 | 1.64% |
| 2025-10-24 | 50.55 | 51.06 | -0.15 | -0.29% | 50.40 | 52.11 | 25877 | 13213 | 1.47% |
| 2025-10-23 | 53.80 | 51.21 | -1.89 | -3.56% | 50.00 | 53.80 | 25004 | 12759 | 1.42% |
| 2025-10-22 | 54.96 | 53.10 | -1.33 | -2.44% | 53.02 | 55.88 | 13784 | 7485 | 0.78% |
| 2025-10-21 | 54.09 | 54.43 | 0.01 | 0.02% | 53.50 | 55.00 | 14916 | 8072 | 0.84% |
| 2025-10-20 | 54.79 | 54.42 | 0.54 | 1.00% | 53.35 | 55.88 | 14935 | 8157 | 0.85% |
| 2025-10-17 | 55.85 | 53.88 | -0.83 | -1.52% | 53.50 | 57.45 | 30072 | 16787 | 1.70% |
| 2025-10-16 | 54.21 | 54.71 | 1.03 | 1.92% | 53.20 | 55.20 | 17778 | 9669 | 1.01% |
| 2025-10-15 | 51.95 | 53.68 | 2.28 | 4.44% | 50.94 | 54.95 | 26493 | 14233 | 1.50% |
| 2025-10-14 | 52.04 | 51.40 | -1.84 | -3.46% | 50.88 | 54.01 | 16233 | 8454 | 0.92% |
| 2025-10-13 | 51.98 | 53.24 | 0.16 | 0.30% | 51.14 | 53.97 | 13469 | 7163 | 0.76% |
| 2025-10-10 | 53.87 | 53.08 | -0.80 | -1.48% | 52.52 | 54.69 | 22661 | 12118 | 1.28% |
| 2025-10-09 | 55.59 | 53.88 | -1.46 | -2.64% | 53.43 | 56.49 | 24240 | 13118 | 1.37% |
| 2025-09-30 | 53.25 | 55.34 | 2.04 | 3.83% | 52.99 | 55.85 | 26331 | 14365 | 1.49% |
| 2025-09-29 | 54.50 | 53.30 | -1.55 | -2.83% | 52.74 | 55.27 | 27736 | 14820 | 1.57% |
| 2025-09-26 | 57.91 | 54.85 | -3.53 | -6.05% | 54.81 | 57.91 | 30286 | 16893 | 1.72% |
| 2025-09-25 | 59.85 | 58.38 | -2.47 | -4.06% | 57.58 | 61.51 | 33327 | 19771 | 1.89% |
| 2025-09-24 | 59.77 | 60.85 | 3.01 | 5.20% | 58.48 | 60.98 | 36244 | 21731 | 2.05% |
| 2025-09-23 | 59.49 | 57.84 | -1.65 | -2.77% | 56.80 | 60.99 | 23008 | 13391 | 1.30% |
| 2025-09-22 | 59.30 | 59.49 | 0.29 | 0.49% | 59.00 | 61.71 | 19494 | 11735 | 1.10% |
| 2025-09-19 | 59.19 | 59.20 | 0.01 | 0.02% | 59.00 | 62.98 | 30571 | 18613 | 1.73% |
| 2025-09-18 | 58.31 | 59.19 | 1.05 | 1.81% | 58.17 | 61.59 | 32436 | 19419 | 1.84% |
| 2025-09-17 | 58.74 | 58.14 | -0.82 | -1.39% | 57.60 | 60.20 | 33236 | 19509 | 1.88% |
| 2025-09-16 | 59.89 | 58.96 | -0.61 | -1.02% | 58.10 | 59.89 | 33134 | 19515 | 1.88% |
| 2025-09-15 | 58.51 | 59.57 | 0.42 | 0.71% | 58.00 | 63.51 | 66315 | 40332 | 3.76% |
| 2025-09-12 | 53.14 | 59.15 | 6.26 | 11.84% | 52.62 | 60.08 | 74435 | 42357 | 4.22% |
| 2025-09-11 | 53.53 | 52.89 | -1.51 | -2.78% | 49.02 | 53.53 | 59564 | 30933 | 3.37% |
| 2025-09-10 | 56.27 | 54.40 | -1.60 | -2.86% | 54.00 | 57.86 | 32263 | 17743 | 1.83% |
| 2025-09-09 | 59.10 | 56.00 | -3.10 | -5.25% | 55.88 | 60.80 | 41445 | 23941 | 2.35% |
| 2025-09-08 | 60.83 | 59.10 | -1.25 | -2.07% | 57.04 | 60.83 | 27210 | 16018 | 1.54% |