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 | 50.35 | 51.09 | 0.46 | 0.91% | 49.86 | 51.49 | 17194 | 8717 | 1.17% |
| 2025-12-15 | 51.70 | 50.63 | -1.02 | -1.97% | 50.52 | 51.70 | 14497 | 7373 | 0.99% |
| 2025-12-12 | 50.70 | 51.65 | 1.27 | 2.52% | 49.93 | 51.80 | 22549 | 11536 | 1.54% |
| 2025-12-11 | 50.53 | 50.38 | -0.27 | -0.53% | 50.21 | 51.14 | 11195 | 5660 | 0.76% |
| 2025-12-10 | 51.55 | 50.65 | -0.95 | -1.84% | 50.16 | 51.60 | 16836 | 8531 | 1.15% |
| 2025-12-09 | 50.90 | 51.60 | 0.62 | 1.22% | 50.20 | 52.95 | 27960 | 14519 | 1.90% |
| 2025-12-08 | 50.03 | 50.98 | 0.95 | 1.90% | 49.91 | 51.38 | 19578 | 9969 | 1.33% |
| 2025-12-05 | 49.60 | 50.03 | 0.15 | 0.30% | 48.22 | 50.55 | 19091 | 9467 | 1.30% |
| 2025-12-04 | 50.00 | 49.88 | 0.08 | 0.16% | 49.40 | 50.16 | 11596 | 5771 | 0.79% |
| 2025-12-03 | 51.18 | 49.80 | -1.25 | -2.45% | 49.37 | 51.18 | 29121 | 14511 | 1.98% |
| 2025-12-02 | 50.95 | 51.05 | 0.22 | 0.43% | 50.30 | 51.08 | 19182 | 9730 | 1.31% |
| 2025-12-01 | 51.15 | 50.83 | -0.21 | -0.41% | 50.35 | 51.96 | 28070 | 14333 | 1.91% |
| 2025-11-28 | 51.08 | 51.04 | 0.34 | 0.67% | 50.19 | 51.58 | 18044 | 9174 | 1.23% |
| 2025-11-27 | 50.75 | 50.70 | -0.30 | -0.59% | 50.34 | 51.27 | 31599 | 16030 | 2.15% |
| 2025-11-26 | 52.56 | 51.00 | -2.62 | -4.89% | 50.33 | 53.00 | 43861 | 22454 | 2.99% |
| 2025-11-25 | 54.80 | 53.62 | -0.91 | -1.67% | 53.58 | 54.92 | 22388 | 12163 | 1.52% |
| 2025-11-24 | 53.86 | 54.53 | 0.67 | 1.24% | 53.21 | 54.78 | 18978 | 10287 | 1.29% |
| 2025-11-21 | 53.86 | 53.86 | 0.00 | 0.00% | 53.16 | 55.11 | 22285 | 12067 | 1.52% |
| 2025-11-20 | 56.65 | 53.86 | -2.79 | -4.92% | 53.70 | 57.77 | 33928 | 18658 | 2.31% |
| 2025-11-19 | 61.50 | 56.65 | -6.55 | -10.36% | 55.00 | 61.65 | 68861 | 40399 | 4.69% |
| 2025-11-18 | 65.00 | 63.20 | -2.30 | -3.51% | 62.22 | 65.00 | 47213 | 29821 | 3.22% |
| 2025-11-17 | 64.90 | 65.50 | 1.80 | 2.83% | 62.35 | 65.78 | 74864 | 48137 | 5.15% |
| 2025-11-14 | 62.39 | 63.70 | 1.51 | 2.43% | 61.88 | 64.98 | 53894 | 34246 | 3.71% |
| 2025-11-13 | 59.50 | 62.19 | 2.55 | 4.28% | 59.00 | 62.78 | 23433 | 14383 | 1.61% |
| 2025-11-12 | 59.01 | 59.64 | 0.54 | 0.91% | 58.50 | 60.06 | 11180 | 6645 | 0.77% |
| 2025-11-11 | 59.15 | 59.10 | -0.03 | -0.05% | 58.03 | 59.63 | 12404 | 7279 | 0.85% |
| 2025-11-10 | 60.25 | 59.13 | -1.12 | -1.86% | 58.50 | 60.63 | 21608 | 12767 | 1.49% |
| 2025-11-07 | 62.00 | 60.25 | -1.95 | -3.14% | 60.10 | 62.32 | 26685 | 16189 | 1.83% |
| 2025-11-06 | 61.60 | 62.20 | 0.68 | 1.11% | 61.60 | 63.39 | 26641 | 16654 | 1.83% |
| 2025-11-05 | 62.00 | 61.52 | -1.21 | -1.93% | 60.50 | 62.38 | 18885 | 11639 | 1.30% |
| 2025-11-04 | 61.80 | 62.73 | 1.39 | 2.27% | 61.30 | 64.15 | 29781 | 18702 | 2.05% |
| 2025-11-03 | 63.40 | 61.34 | -1.71 | -2.71% | 60.58 | 64.60 | 29819 | 18362 | 2.05% |
| 2025-10-31 | 63.00 | 63.05 | -0.20 | -0.32% | 62.60 | 64.66 | 23121 | 14688 | 1.59% |
| 2025-10-30 | 64.38 | 63.25 | -1.43 | -2.21% | 62.91 | 65.16 | 31235 | 19867 | 2.15% |
| 2025-10-29 | 65.69 | 64.68 | -1.01 | -1.54% | 64.00 | 65.69 | 30062 | 19451 | 2.07% |
| 2025-10-28 | 61.80 | 65.69 | 3.14 | 5.02% | 61.80 | 67.32 | 81732 | 53584 | 5.62% |
| 2025-10-27 | 64.30 | 62.55 | -0.64 | -1.01% | 60.93 | 64.32 | 37904 | 23483 | 2.61% |
| 2025-10-24 | 63.90 | 63.19 | 0.66 | 1.06% | 62.58 | 64.49 | 36747 | 23351 | 2.53% |
| 2025-10-23 | 62.50 | 62.53 | 0.13 | 0.21% | 60.29 | 62.63 | 23164 | 14266 | 1.59% |
| 2025-10-22 | 64.00 | 62.40 | -0.87 | -1.38% | 61.82 | 64.80 | 33096 | 20872 | 2.28% |
| 2025-10-21 | 62.65 | 63.27 | 0.62 | 0.99% | 62.28 | 63.60 | 35653 | 22459 | 2.45% |
| 2025-10-20 | 59.85 | 62.65 | 4.74 | 8.19% | 59.28 | 63.26 | 62283 | 38844 | 4.28% |
| 2025-10-17 | 61.00 | 57.91 | -2.77 | -4.56% | 57.58 | 61.35 | 25782 | 15253 | 1.77% |
| 2025-10-16 | 62.50 | 60.68 | -1.95 | -3.11% | 60.20 | 62.50 | 27322 | 16620 | 1.88% |
| 2025-10-15 | 60.24 | 62.63 | 1.85 | 3.04% | 60.00 | 62.80 | 27260 | 16743 | 1.87% |
| 2025-10-14 | 62.38 | 60.78 | -1.59 | -2.55% | 59.80 | 63.60 | 34536 | 21195 | 2.37% |
| 2025-10-13 | 59.00 | 62.37 | -0.46 | -0.73% | 59.00 | 62.66 | 37598 | 22830 | 2.59% |
| 2025-10-10 | 62.46 | 62.83 | -0.14 | -0.22% | 61.65 | 64.48 | 39706 | 25063 | 2.73% |
| 2025-10-09 | 62.41 | 62.97 | 1.07 | 1.73% | 61.91 | 64.68 | 49757 | 31451 | 3.42% |
| 2025-09-30 | 60.33 | 61.90 | 1.84 | 3.06% | 60.10 | 62.49 | 41114 | 25225 | 2.83% |
| 2025-09-29 | 59.90 | 60.06 | 0.26 | 0.43% | 59.20 | 60.46 | 21820 | 13047 | 1.50% |
| 2025-09-26 | 60.44 | 59.80 | -1.15 | -1.89% | 59.41 | 61.40 | 26141 | 15762 | 1.80% |
| 2025-09-25 | 61.80 | 60.95 | -0.79 | -1.28% | 60.90 | 64.00 | 31779 | 19770 | 2.19% |
| 2025-09-24 | 61.50 | 61.74 | 0.20 | 0.32% | 60.55 | 62.48 | 29090 | 17972 | 2.00% |
| 2025-09-23 | 64.51 | 61.54 | -3.04 | -4.71% | 60.35 | 65.12 | 40195 | 24793 | 2.76% |
| 2025-09-22 | 64.00 | 64.58 | 0.73 | 1.14% | 63.00 | 66.00 | 50642 | 32593 | 3.48% |
| 2025-09-19 | 63.40 | 63.85 | -0.17 | -0.27% | 63.40 | 66.10 | 48597 | 31445 | 3.34% |
| 2025-09-18 | 61.80 | 64.02 | 2.22 | 3.59% | 61.80 | 65.35 | 75635 | 48275 | 5.20% |
| 2025-09-17 | 58.73 | 61.80 | 2.54 | 4.29% | 58.73 | 63.60 | 54461 | 33499 | 3.74% |
| 2025-09-16 | 59.68 | 59.26 | -0.29 | -0.49% | 58.71 | 60.90 | 28858 | 17163 | 1.98% |
| 2025-09-15 | 59.32 | 59.55 | 0.48 | 0.81% | 58.63 | 60.33 | 33885 | 20115 | 2.33% |
| 2025-09-12 | 57.50 | 59.07 | 0.62 | 1.06% | 57.00 | 61.45 | 73871 | 44028 | 5.08% |
| 2025-09-11 | 52.04 | 58.45 | 6.45 | 12.40% | 52.04 | 59.60 | 79811 | 45428 | 5.49% |
| 2025-09-10 | 51.99 | 52.00 | 0.27 | 0.52% | 51.60 | 52.28 | 15218 | 7905 | 1.05% |
| 2025-09-09 | 53.60 | 51.73 | -0.93 | -1.77% | 51.51 | 53.60 | 19785 | 10313 | 1.36% |
| 2025-09-08 | 52.00 | 52.66 | 0.63 | 1.21% | 51.22 | 53.23 | 23787 | 12516 | 1.64% |