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 | 56.90 | 55.12 | -2.54 | -4.41% | 54.71 | 57.50 | 94615 | 52434 | 8.16% |
| 2025-12-15 | 56.73 | 57.66 | 0.78 | 1.37% | 56.36 | 59.60 | 114071 | 66278 | 9.84% |
| 2025-12-12 | 58.19 | 56.88 | -1.41 | -2.42% | 56.74 | 58.38 | 97348 | 55833 | 8.39% |
| 2025-12-11 | 58.60 | 58.29 | -0.77 | -1.30% | 57.50 | 59.27 | 101318 | 59061 | 8.74% |
| 2025-12-10 | 57.16 | 59.06 | 2.26 | 3.98% | 57.00 | 60.75 | 152882 | 90017 | 13.18% |
| 2025-12-09 | 56.94 | 56.80 | 0.09 | 0.16% | 56.27 | 58.26 | 96767 | 55258 | 8.34% |
| 2025-12-08 | 56.00 | 56.71 | 1.17 | 2.11% | 56.00 | 59.50 | 154842 | 88942 | 13.35% |
| 2025-12-05 | 54.28 | 55.54 | 1.09 | 2.00% | 53.54 | 55.76 | 95930 | 52721 | 8.27% |
| 2025-12-04 | 53.99 | 54.45 | -0.01 | -0.02% | 53.12 | 55.68 | 103303 | 56565 | 8.91% |
| 2025-12-03 | 55.18 | 54.46 | -0.93 | -1.68% | 53.59 | 55.55 | 93120 | 50677 | 8.03% |
| 2025-12-02 | 56.00 | 55.39 | -1.02 | -1.81% | 55.21 | 56.85 | 108682 | 60749 | 9.37% |
| 2025-12-01 | 54.06 | 56.41 | 2.36 | 4.37% | 53.80 | 58.53 | 159661 | 89940 | 13.77% |
| 2025-11-28 | 52.32 | 54.05 | 1.74 | 3.33% | 52.00 | 54.35 | 115461 | 61543 | 9.96% |
| 2025-11-27 | 52.06 | 52.31 | -0.24 | -0.46% | 51.80 | 53.37 | 107171 | 56313 | 9.24% |
| 2025-11-26 | 56.12 | 52.55 | -3.70 | -6.58% | 52.20 | 56.25 | 163920 | 87348 | 14.14% |
| 2025-11-25 | 57.00 | 56.25 | -2.74 | -4.64% | 55.60 | 57.34 | 206805 | 116576 | 17.83% |
| 2025-11-24 | 52.70 | 58.99 | 6.13 | 11.60% | 52.62 | 60.15 | 265090 | 148408 | 22.86% |
| 2025-11-21 | 50.36 | 52.86 | 1.95 | 3.83% | 49.02 | 54.24 | 159667 | 82405 | 13.77% |
| 2025-11-20 | 52.00 | 50.91 | -2.09 | -3.94% | 50.46 | 52.75 | 107997 | 55617 | 9.31% |
| 2025-11-19 | 49.75 | 53.00 | 3.44 | 6.94% | 49.75 | 54.57 | 181896 | 96045 | 15.69% |
| 2025-11-18 | 50.68 | 49.56 | -1.81 | -3.52% | 49.56 | 51.14 | 82815 | 41342 | 7.14% |
| 2025-11-17 | 51.58 | 51.37 | 2.27 | 4.62% | 50.71 | 53.20 | 129584 | 67575 | 11.17% |
| 2025-11-14 | 48.96 | 49.10 | 0.00 | 0.00% | 48.88 | 50.30 | 47511 | 23580 | 4.10% |
| 2025-11-13 | 48.56 | 49.10 | 0.39 | 0.80% | 48.47 | 49.44 | 31762 | 15585 | 2.74% |
| 2025-11-12 | 48.80 | 48.71 | -0.15 | -0.31% | 48.01 | 48.90 | 33914 | 16403 | 2.92% |
| 2025-11-11 | 49.90 | 48.86 | -1.00 | -2.01% | 48.86 | 50.38 | 35441 | 17513 | 3.06% |
| 2025-11-10 | 50.66 | 49.86 | -0.84 | -1.66% | 49.67 | 51.23 | 38365 | 19245 | 3.31% |
| 2025-11-07 | 51.42 | 50.70 | -0.99 | -1.92% | 50.41 | 51.45 | 40496 | 20543 | 3.49% |
| 2025-11-06 | 51.66 | 51.69 | 0.04 | 0.08% | 51.21 | 52.48 | 34142 | 17647 | 2.94% |
| 2025-11-05 | 51.98 | 51.65 | -0.60 | -1.15% | 50.78 | 52.80 | 40399 | 20876 | 3.48% |
| 2025-11-04 | 53.10 | 52.25 | -1.28 | -2.39% | 52.03 | 54.16 | 49191 | 25972 | 4.24% |
| 2025-11-03 | 54.08 | 53.53 | -0.23 | -0.43% | 52.45 | 54.38 | 53621 | 28575 | 4.62% |
| 2025-10-31 | 53.89 | 53.76 | -0.07 | -0.13% | 53.58 | 55.58 | 64146 | 34911 | 5.53% |
| 2025-10-30 | 54.08 | 53.83 | -0.07 | -0.13% | 53.16 | 56.10 | 136647 | 74621 | 11.78% |
| 2025-10-29 | 54.07 | 53.90 | -0.28 | -0.52% | 53.00 | 54.07 | 81882 | 43816 | 7.06% |
| 2025-10-28 | 51.05 | 54.18 | 2.85 | 5.55% | 50.97 | 55.11 | 187943 | 101120 | 16.21% |
| 2025-10-27 | 50.11 | 51.33 | 2.11 | 4.29% | 49.31 | 51.47 | 81479 | 41190 | 7.03% |
| 2025-10-24 | 47.60 | 49.22 | 1.95 | 4.13% | 47.60 | 49.48 | 58402 | 28572 | 5.04% |
| 2025-10-23 | 47.13 | 47.27 | -0.01 | -0.02% | 45.91 | 47.43 | 28936 | 13500 | 2.50% |
| 2025-10-22 | 47.83 | 47.28 | -0.73 | -1.52% | 47.08 | 47.88 | 24674 | 11686 | 2.13% |
| 2025-10-21 | 47.20 | 48.01 | 0.65 | 1.37% | 47.13 | 48.29 | 27010 | 12930 | 2.33% |
| 2025-10-20 | 47.80 | 47.36 | 0.01 | 0.02% | 47.10 | 48.36 | 23482 | 11191 | 2.03% |
| 2025-10-17 | 48.67 | 47.35 | -1.51 | -3.09% | 47.12 | 49.20 | 39071 | 18716 | 3.37% |
| 2025-10-16 | 50.55 | 48.86 | -1.61 | -3.19% | 48.75 | 50.80 | 42273 | 20965 | 3.65% |
| 2025-10-15 | 50.46 | 50.47 | 0.00 | 0.00% | 49.51 | 50.54 | 31645 | 15857 | 2.73% |
| 2025-10-14 | 51.60 | 50.47 | -1.33 | -2.57% | 50.24 | 51.80 | 45217 | 22997 | 3.90% |
| 2025-10-13 | 49.00 | 51.80 | 0.40 | 0.78% | 49.00 | 51.98 | 51536 | 26463 | 4.44% |
| 2025-10-10 | 51.20 | 51.40 | -0.08 | -0.16% | 51.08 | 52.18 | 54743 | 28282 | 4.72% |
| 2025-10-09 | 51.03 | 51.48 | 0.30 | 0.59% | 49.70 | 51.85 | 66310 | 33703 | 5.72% |
| 2025-09-30 | 49.75 | 51.18 | 1.43 | 2.87% | 49.75 | 51.69 | 64489 | 32844 | 5.56% |
| 2025-09-29 | 49.15 | 49.75 | 0.36 | 0.73% | 48.47 | 50.20 | 38652 | 19109 | 3.33% |
| 2025-09-26 | 48.11 | 49.39 | 1.19 | 2.47% | 48.05 | 50.16 | 56405 | 27806 | 4.86% |
| 2025-09-25 | 48.68 | 48.20 | -0.65 | -1.33% | 48.20 | 48.92 | 26783 | 12994 | 2.31% |
| 2025-09-24 | 47.88 | 48.85 | 0.79 | 1.64% | 47.80 | 48.88 | 28761 | 13940 | 2.48% |
| 2025-09-23 | 49.13 | 48.06 | -1.14 | -2.32% | 47.35 | 49.48 | 43210 | 20722 | 3.73% |
| 2025-09-22 | 49.68 | 49.20 | -0.48 | -0.97% | 47.97 | 49.68 | 35862 | 17589 | 3.09% |
| 2025-09-19 | 49.62 | 49.68 | -0.14 | -0.28% | 49.22 | 50.83 | 51933 | 26042 | 4.48% |
| 2025-09-18 | 48.32 | 49.82 | 1.42 | 2.93% | 47.92 | 51.05 | 88262 | 43717 | 7.61% |
| 2025-09-17 | 48.09 | 48.40 | 0.20 | 0.41% | 47.80 | 48.50 | 27660 | 13317 | 2.39% |
| 2025-09-16 | 47.56 | 48.20 | 0.39 | 0.82% | 47.06 | 48.29 | 37370 | 17803 | 3.22% |
| 2025-09-15 | 48.80 | 47.81 | -0.99 | -2.03% | 47.68 | 48.96 | 35113 | 16929 | 3.03% |
| 2025-09-12 | 48.94 | 48.80 | 0.00 | 0.00% | 48.30 | 49.16 | 42999 | 20930 | 3.71% |
| 2025-09-11 | 47.42 | 48.80 | 1.52 | 3.21% | 47.00 | 48.80 | 39781 | 19154 | 3.43% |
| 2025-09-10 | 46.62 | 47.28 | 0.66 | 1.42% | 46.58 | 47.58 | 33965 | 16060 | 2.93% |
| 2025-09-09 | 47.20 | 46.62 | -0.68 | -1.44% | 46.46 | 47.47 | 31779 | 14913 | 2.74% |
| 2025-09-08 | 47.54 | 47.30 | -0.28 | -0.59% | 46.77 | 47.88 | 46268 | 21869 | 3.99% |