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 | 58.84 | 58.06 | -0.78 | -1.33% | 57.90 | 59.17 | 4493 | 2620 | 1.08% |
| 2025-12-15 | 58.51 | 58.84 | 0.06 | 0.10% | 58.50 | 59.51 | 4435 | 2625 | 1.07% |
| 2025-12-12 | 58.99 | 58.78 | -0.17 | -0.29% | 58.41 | 59.38 | 5330 | 3147 | 1.28% |
| 2025-12-11 | 59.14 | 58.95 | 0.02 | 0.03% | 58.92 | 59.96 | 5703 | 3386 | 1.37% |
| 2025-12-10 | 58.70 | 58.93 | 0.23 | 0.39% | 58.35 | 58.99 | 4660 | 2730 | 1.12% |
| 2025-12-09 | 59.28 | 58.70 | -0.58 | -0.98% | 58.64 | 59.47 | 3029 | 1788 | 0.73% |
| 2025-12-08 | 59.10 | 59.28 | 0.21 | 0.36% | 58.91 | 59.60 | 3857 | 2287 | 0.93% |
| 2025-12-05 | 58.52 | 59.07 | 0.45 | 0.77% | 58.00 | 59.18 | 3936 | 2304 | 0.95% |
| 2025-12-04 | 58.42 | 58.62 | -0.09 | -0.15% | 58.02 | 58.78 | 4159 | 2430 | 1.00% |
| 2025-12-03 | 59.29 | 58.71 | -0.14 | -0.24% | 58.42 | 59.29 | 4106 | 2407 | 0.99% |
| 2025-12-02 | 59.33 | 58.85 | -0.72 | -1.21% | 58.82 | 59.79 | 3356 | 1982 | 0.81% |
| 2025-12-01 | 59.20 | 59.57 | 0.52 | 0.88% | 59.03 | 59.78 | 5638 | 3345 | 1.36% |
| 2025-11-28 | 59.55 | 59.05 | -0.07 | -0.12% | 58.33 | 59.66 | 5383 | 3163 | 1.30% |
| 2025-11-27 | 58.94 | 59.12 | 0.43 | 0.73% | 58.67 | 59.65 | 5041 | 2989 | 1.21% |
| 2025-11-26 | 58.67 | 58.69 | -0.01 | -0.02% | 58.58 | 59.60 | 4544 | 2683 | 1.09% |
| 2025-11-25 | 58.42 | 58.70 | 0.70 | 1.21% | 58.12 | 59.19 | 6605 | 3883 | 1.59% |
| 2025-11-24 | 57.50 | 58.00 | 0.60 | 1.05% | 57.40 | 58.41 | 5227 | 3027 | 1.26% |
| 2025-11-21 | 58.80 | 57.40 | -1.66 | -2.81% | 57.30 | 59.30 | 9008 | 5223 | 2.17% |
| 2025-11-20 | 59.78 | 59.06 | -0.40 | -0.67% | 58.92 | 59.94 | 5985 | 3544 | 1.44% |
| 2025-11-19 | 60.52 | 59.46 | -1.18 | -1.95% | 59.34 | 60.90 | 7628 | 4559 | 1.84% |
| 2025-11-18 | 61.65 | 60.64 | -1.02 | -1.65% | 60.51 | 61.65 | 11393 | 6938 | 2.74% |
| 2025-11-17 | 62.41 | 61.66 | -0.76 | -1.22% | 61.42 | 62.49 | 7286 | 4491 | 1.75% |
| 2025-11-14 | 62.12 | 62.42 | -0.37 | -0.59% | 62.12 | 63.36 | 8529 | 5363 | 2.05% |
| 2025-11-13 | 62.85 | 62.79 | 0.20 | 0.32% | 62.35 | 63.74 | 9273 | 5821 | 2.23% |
| 2025-11-12 | 61.88 | 62.59 | 0.53 | 0.85% | 61.60 | 62.85 | 11265 | 7029 | 2.71% |
| 2025-11-11 | 61.65 | 62.06 | 0.22 | 0.36% | 61.65 | 62.30 | 8269 | 5125 | 1.99% |
| 2025-11-10 | 61.33 | 61.84 | 0.53 | 0.86% | 61.13 | 62.09 | 8499 | 5246 | 2.05% |
| 2025-11-07 | 62.29 | 61.31 | -1.09 | -1.75% | 61.27 | 62.64 | 12857 | 7930 | 3.09% |
| 2025-11-06 | 62.21 | 62.40 | -0.03 | -0.05% | 62.07 | 62.78 | 6187 | 3859 | 1.49% |
| 2025-11-05 | 61.42 | 62.43 | 0.63 | 1.02% | 61.42 | 62.71 | 8682 | 5401 | 2.09% |
| 2025-11-04 | 62.80 | 61.80 | -1.05 | -1.67% | 61.23 | 62.80 | 11300 | 6985 | 2.72% |
| 2025-11-03 | 62.35 | 62.85 | 0.35 | 0.56% | 61.85 | 62.98 | 8097 | 5054 | 1.95% |
| 2025-10-31 | 61.82 | 62.50 | 0.68 | 1.10% | 61.82 | 62.99 | 8216 | 5142 | 1.98% |
| 2025-10-30 | 62.68 | 61.82 | -0.43 | -0.69% | 61.70 | 63.30 | 8496 | 5301 | 2.04% |
| 2025-10-29 | 63.20 | 62.25 | -1.16 | -1.83% | 61.92 | 63.94 | 16145 | 10090 | 3.88% |
| 2025-10-28 | 64.07 | 63.41 | -2.79 | -4.21% | 63.08 | 66.10 | 22996 | 14750 | 5.53% |
| 2025-10-27 | 66.00 | 66.20 | 0.51 | 0.78% | 65.51 | 66.39 | 7163 | 4722 | 1.72% |
| 2025-10-24 | 65.44 | 65.69 | 0.39 | 0.60% | 65.31 | 66.18 | 4979 | 3271 | 1.20% |
| 2025-10-23 | 65.88 | 65.30 | -0.62 | -0.94% | 64.22 | 65.88 | 8029 | 5204 | 1.93% |
| 2025-10-22 | 66.66 | 65.92 | -0.64 | -0.96% | 65.62 | 66.93 | 4202 | 2776 | 1.01% |
| 2025-10-21 | 65.50 | 66.56 | 1.34 | 2.05% | 65.19 | 66.60 | 6110 | 4027 | 1.47% |
| 2025-10-20 | 65.13 | 65.22 | 0.41 | 0.63% | 64.50 | 65.80 | 5687 | 3707 | 1.37% |
| 2025-10-17 | 66.99 | 64.81 | -2.18 | -3.25% | 64.81 | 67.18 | 11031 | 7259 | 2.65% |
| 2025-10-16 | 67.50 | 66.99 | -1.17 | -1.72% | 66.81 | 68.80 | 10296 | 6957 | 2.48% |
| 2025-10-15 | 68.75 | 68.16 | 0.09 | 0.13% | 67.35 | 68.75 | 9579 | 6497 | 2.30% |
| 2025-10-14 | 69.55 | 68.07 | -0.77 | -1.12% | 67.77 | 70.47 | 11153 | 7693 | 2.69% |
| 2025-10-13 | 69.80 | 68.84 | -3.06 | -4.26% | 68.17 | 70.53 | 14039 | 9690 | 3.39% |
| 2025-10-10 | 73.37 | 71.90 | -2.23 | -3.01% | 71.81 | 75.11 | 9924 | 7235 | 2.40% |
| 2025-10-09 | 73.78 | 74.13 | -0.02 | -0.03% | 73.72 | 75.03 | 7576 | 5629 | 1.83% |
| 2025-09-30 | 72.39 | 74.15 | 1.86 | 2.57% | 72.14 | 74.40 | 6374 | 4685 | 1.54% |
| 2025-09-29 | 72.55 | 72.29 | -0.41 | -0.56% | 71.60 | 73.01 | 5474 | 3950 | 1.32% |
| 2025-09-26 | 74.54 | 72.70 | -2.20 | -2.94% | 72.53 | 74.58 | 6912 | 5073 | 1.67% |
| 2025-09-25 | 74.60 | 74.90 | 0.30 | 0.40% | 73.91 | 75.10 | 7958 | 5947 | 1.92% |
| 2025-09-24 | 72.50 | 74.60 | 1.60 | 2.19% | 72.31 | 75.20 | 10082 | 7497 | 2.43% |
| 2025-09-23 | 73.13 | 73.00 | -0.13 | -0.18% | 71.21 | 75.01 | 8571 | 6230 | 2.07% |
| 2025-09-22 | 73.03 | 73.13 | 0.33 | 0.45% | 72.56 | 74.13 | 4895 | 3584 | 1.18% |
| 2025-09-19 | 72.40 | 72.80 | 0.30 | 0.41% | 72.07 | 73.50 | 4911 | 3572 | 1.19% |
| 2025-09-18 | 73.67 | 72.50 | -1.12 | -1.52% | 71.88 | 74.65 | 10574 | 7782 | 2.55% |
| 2025-09-17 | 74.60 | 73.62 | -0.78 | -1.05% | 72.82 | 74.85 | 9357 | 6877 | 2.26% |
| 2025-09-16 | 74.98 | 74.40 | -0.36 | -0.48% | 73.68 | 75.49 | 7144 | 5311 | 1.72% |
| 2025-09-15 | 75.48 | 74.76 | -0.44 | -0.59% | 74.22 | 77.47 | 8714 | 6587 | 2.10% |
| 2025-09-12 | 76.28 | 75.20 | -0.79 | -1.04% | 74.75 | 76.58 | 7070 | 5338 | 1.71% |
| 2025-09-11 | 74.08 | 75.99 | 1.68 | 2.26% | 72.71 | 76.10 | 9471 | 7061 | 2.29% |
| 2025-09-10 | 75.08 | 74.31 | -1.23 | -1.63% | 73.82 | 76.78 | 10485 | 7822 | 2.53% |
| 2025-09-09 | 77.38 | 75.54 | -2.31 | -2.97% | 75.15 | 78.04 | 11850 | 9113 | 2.86% |
| 2025-09-08 | 72.89 | 77.85 | 4.78 | 6.54% | 72.89 | 78.60 | 21737 | 16605 | 5.25% |