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 | 52.39 | 51.17 | -1.06 | -2.03% | 50.88 | 52.65 | 5451 | 2796 | 1.33% |
| 2025-12-15 | 52.75 | 52.23 | -0.96 | -1.80% | 52.20 | 53.49 | 5772 | 3054 | 1.41% |
| 2025-12-12 | 52.59 | 53.19 | 0.60 | 1.14% | 52.09 | 53.62 | 7144 | 3782 | 1.74% |
| 2025-12-11 | 53.51 | 52.59 | -0.92 | -1.72% | 52.41 | 53.85 | 6023 | 3181 | 1.47% |
| 2025-12-10 | 53.28 | 53.51 | 0.34 | 0.64% | 52.21 | 53.69 | 5616 | 2977 | 1.37% |
| 2025-12-09 | 54.42 | 53.17 | -0.98 | -1.81% | 52.95 | 54.66 | 6904 | 3691 | 1.68% |
| 2025-12-08 | 54.20 | 54.15 | -0.07 | -0.13% | 53.55 | 55.23 | 9230 | 5026 | 2.25% |
| 2025-12-05 | 53.65 | 54.22 | 0.57 | 1.06% | 52.90 | 54.38 | 4318 | 2317 | 1.05% |
| 2025-12-04 | 53.88 | 53.65 | -0.15 | -0.28% | 53.46 | 54.47 | 5151 | 2777 | 1.25% |
| 2025-12-03 | 54.70 | 53.80 | -0.86 | -1.57% | 53.44 | 54.90 | 7116 | 3846 | 1.73% |
| 2025-12-02 | 54.66 | 54.66 | -0.15 | -0.27% | 53.86 | 54.92 | 5677 | 3093 | 1.38% |
| 2025-12-01 | 55.16 | 54.81 | -0.27 | -0.49% | 54.61 | 55.55 | 7761 | 4271 | 1.89% |
| 2025-11-28 | 55.14 | 55.08 | 0.13 | 0.24% | 54.55 | 55.77 | 5519 | 3036 | 1.34% |
| 2025-11-27 | 54.84 | 54.95 | 0.14 | 0.26% | 54.02 | 55.58 | 9691 | 5335 | 2.36% |
| 2025-11-26 | 56.21 | 54.81 | -1.40 | -2.49% | 54.69 | 57.30 | 12601 | 7026 | 3.07% |
| 2025-11-25 | 54.69 | 56.21 | 1.49 | 2.72% | 54.69 | 57.21 | 15949 | 9010 | 3.89% |
| 2025-11-24 | 53.96 | 54.72 | 1.36 | 2.55% | 52.90 | 55.85 | 12655 | 6875 | 3.08% |
| 2025-11-21 | 56.69 | 53.36 | -3.86 | -6.75% | 53.36 | 57.41 | 16309 | 8925 | 3.97% |
| 2025-11-20 | 58.58 | 57.22 | -1.40 | -2.39% | 56.97 | 58.98 | 11644 | 6697 | 2.84% |
| 2025-11-19 | 60.70 | 58.62 | -1.98 | -3.27% | 56.78 | 61.17 | 26487 | 15577 | 6.45% |
| 2025-11-18 | 58.12 | 60.60 | 1.80 | 3.06% | 57.82 | 61.17 | 25587 | 15368 | 6.23% |
| 2025-11-17 | 57.88 | 58.80 | 0.90 | 1.55% | 57.27 | 59.34 | 12254 | 7159 | 2.99% |
| 2025-11-14 | 58.80 | 57.90 | -1.70 | -2.85% | 57.70 | 60.67 | 20281 | 11928 | 4.94% |
| 2025-11-13 | 59.80 | 59.60 | -0.38 | -0.63% | 59.02 | 60.31 | 16923 | 10098 | 4.12% |
| 2025-11-12 | 57.64 | 59.98 | 2.19 | 3.79% | 57.09 | 60.31 | 26203 | 15486 | 6.38% |
| 2025-11-11 | 58.26 | 57.79 | -0.47 | -0.81% | 57.63 | 59.18 | 14586 | 8492 | 3.55% |
| 2025-11-10 | 56.10 | 58.26 | 2.16 | 3.85% | 56.10 | 59.25 | 25399 | 14751 | 6.19% |
| 2025-11-07 | 56.99 | 56.10 | -1.02 | -1.79% | 55.16 | 57.30 | 18803 | 10516 | 4.58% |
| 2025-11-06 | 56.42 | 57.12 | 0.52 | 0.92% | 56.42 | 57.63 | 12076 | 6864 | 2.94% |
| 2025-11-05 | 56.69 | 56.60 | -0.72 | -1.26% | 55.88 | 57.70 | 14335 | 8118 | 3.49% |
| 2025-11-04 | 58.60 | 57.32 | -1.87 | -3.16% | 56.80 | 58.60 | 19515 | 11218 | 4.75% |
| 2025-11-03 | 57.60 | 59.19 | 1.69 | 2.94% | 57.23 | 59.78 | 29609 | 17383 | 7.21% |
| 2025-10-31 | 56.20 | 57.50 | 0.94 | 1.66% | 55.64 | 58.84 | 26075 | 15053 | 6.35% |
| 2025-10-30 | 56.00 | 56.56 | 0.08 | 0.14% | 55.01 | 57.38 | 24814 | 13934 | 6.05% |
| 2025-10-29 | 56.79 | 56.48 | -0.97 | -1.69% | 55.40 | 57.32 | 21954 | 12320 | 5.35% |
| 2025-10-28 | 55.85 | 57.45 | 1.60 | 2.86% | 55.02 | 58.44 | 25466 | 14539 | 6.20% |
| 2025-10-27 | 55.64 | 55.85 | 0.33 | 0.59% | 54.57 | 56.52 | 16381 | 9103 | 3.99% |
| 2025-10-24 | 54.42 | 55.52 | 0.18 | 0.33% | 54.42 | 55.79 | 17137 | 9471 | 4.18% |
| 2025-10-23 | 55.25 | 55.34 | 0.54 | 0.99% | 53.81 | 55.99 | 19310 | 10580 | 4.70% |
| 2025-10-22 | 55.07 | 54.80 | -0.27 | -0.49% | 54.05 | 55.35 | 13002 | 7116 | 3.17% |
| 2025-10-21 | 53.30 | 55.07 | 1.68 | 3.15% | 53.29 | 55.50 | 24269 | 13318 | 5.91% |
| 2025-10-20 | 53.97 | 53.39 | 0.09 | 0.17% | 52.93 | 54.89 | 20125 | 10819 | 4.90% |
| 2025-10-17 | 56.90 | 53.30 | -4.04 | -7.05% | 53.30 | 56.90 | 33294 | 18152 | 8.11% |
| 2025-10-16 | 58.64 | 57.34 | -2.98 | -4.94% | 56.72 | 60.39 | 40350 | 23439 | 9.83% |
| 2025-10-15 | 55.26 | 60.32 | 5.30 | 9.63% | 55.02 | 63.97 | 64194 | 38538 | 15.64% |
| 2025-10-14 | 58.42 | 55.02 | -3.34 | -5.72% | 54.00 | 58.97 | 35451 | 19976 | 8.64% |
| 2025-10-13 | 57.40 | 58.36 | 3.55 | 6.48% | 57.22 | 63.50 | 47477 | 28044 | 11.57% |
| 2025-10-10 | 58.90 | 54.81 | -2.62 | -4.56% | 54.58 | 58.90 | 24501 | 13866 | 5.97% |
| 2025-10-09 | 55.58 | 57.43 | 2.03 | 3.66% | 54.54 | 58.51 | 24608 | 14041 | 6.09% |
| 2025-09-30 | 54.49 | 55.40 | 1.22 | 2.25% | 53.93 | 57.00 | 12071 | 6698 | 2.99% |
| 2025-09-29 | 54.00 | 54.18 | 0.22 | 0.41% | 53.34 | 54.69 | 6206 | 3354 | 1.54% |
| 2025-09-26 | 54.62 | 53.96 | -1.27 | -2.30% | 53.89 | 55.49 | 8778 | 4777 | 2.17% |
| 2025-09-25 | 54.60 | 55.23 | 0.81 | 1.49% | 54.19 | 55.89 | 12774 | 7049 | 3.16% |
| 2025-09-24 | 51.74 | 54.42 | 1.90 | 3.62% | 51.37 | 54.80 | 13606 | 7257 | 3.37% |
| 2025-09-23 | 53.80 | 52.52 | -1.28 | -2.38% | 50.71 | 54.27 | 13703 | 7111 | 3.39% |
| 2025-09-22 | 54.06 | 53.80 | -0.26 | -0.48% | 53.28 | 54.60 | 10149 | 5457 | 2.51% |
| 2025-09-19 | 54.06 | 54.06 | 0.00 | 0.00% | 53.50 | 55.40 | 7594 | 4137 | 1.88% |
| 2025-09-18 | 55.30 | 54.06 | -1.51 | -2.72% | 53.82 | 56.48 | 12933 | 7173 | 3.20% |
| 2025-09-17 | 55.48 | 55.57 | -0.27 | -0.48% | 55.02 | 55.88 | 7026 | 3891 | 1.74% |
| 2025-09-16 | 53.98 | 55.84 | 2.08 | 3.87% | 53.60 | 55.84 | 11157 | 6145 | 2.76% |
| 2025-09-15 | 54.74 | 53.76 | -0.84 | -1.54% | 53.60 | 54.75 | 7159 | 3868 | 1.77% |
| 2025-09-12 | 55.70 | 54.60 | -0.97 | -1.75% | 54.54 | 56.08 | 8369 | 4618 | 2.07% |
| 2025-09-11 | 53.98 | 55.57 | 1.32 | 2.43% | 53.74 | 55.70 | 9921 | 5450 | 2.46% |
| 2025-09-10 | 54.48 | 54.25 | -0.55 | -1.00% | 54.08 | 55.59 | 5860 | 3209 | 1.45% |
| 2025-09-09 | 55.52 | 54.80 | -0.83 | -1.49% | 54.17 | 55.80 | 7396 | 4071 | 1.83% |
| 2025-09-08 | 55.20 | 55.63 | 0.37 | 0.67% | 54.51 | 55.80 | 8834 | 4882 | 2.19% |