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 | 61.90 | 62.85 | 0.85 | 1.37% | 61.47 | 63.89 | 34779 | 21872 | 2.22% |
| 2025-12-15 | 60.89 | 62.00 | 1.40 | 2.31% | 60.60 | 62.62 | 26381 | 16246 | 1.68% |
| 2025-12-12 | 58.53 | 60.60 | 2.55 | 4.39% | 58.00 | 61.52 | 36198 | 21753 | 2.31% |
| 2025-12-11 | 57.50 | 58.05 | 0.37 | 0.64% | 57.21 | 59.30 | 15880 | 9243 | 1.01% |
| 2025-12-10 | 58.68 | 57.68 | -0.93 | -1.59% | 56.57 | 59.10 | 16857 | 9654 | 1.07% |
| 2025-12-09 | 58.62 | 58.61 | -0.17 | -0.29% | 58.00 | 60.78 | 19718 | 11720 | 1.26% |
| 2025-12-08 | 56.67 | 58.78 | 2.43 | 4.31% | 56.60 | 60.00 | 27643 | 16257 | 1.76% |
| 2025-12-05 | 57.20 | 56.35 | -0.98 | -1.71% | 56.25 | 58.36 | 19633 | 11246 | 1.25% |
| 2025-12-04 | 58.13 | 57.33 | -0.76 | -1.31% | 56.77 | 58.99 | 15181 | 8710 | 0.97% |
| 2025-12-03 | 60.22 | 58.09 | -1.65 | -2.76% | 57.39 | 60.22 | 22872 | 13336 | 1.46% |
| 2025-12-02 | 60.85 | 59.74 | -0.64 | -1.06% | 59.52 | 61.09 | 21230 | 12776 | 1.35% |
| 2025-12-01 | 61.05 | 60.38 | -1.30 | -2.11% | 60.20 | 63.37 | 25488 | 15762 | 1.62% |
| 2025-11-28 | 61.36 | 61.68 | 0.18 | 0.29% | 60.30 | 62.82 | 19288 | 11927 | 1.23% |
| 2025-11-27 | 58.91 | 61.50 | 2.39 | 4.04% | 58.91 | 63.20 | 32963 | 20203 | 2.10% |
| 2025-11-26 | 62.07 | 59.11 | -3.05 | -4.91% | 59.05 | 62.07 | 26545 | 15910 | 1.69% |
| 2025-11-25 | 61.20 | 62.16 | 1.21 | 1.99% | 61.20 | 64.35 | 28559 | 17973 | 1.82% |
| 2025-11-24 | 58.61 | 60.95 | 2.34 | 3.99% | 58.61 | 61.40 | 19983 | 12049 | 1.27% |
| 2025-11-21 | 61.98 | 58.61 | -4.62 | -7.31% | 58.61 | 63.50 | 28816 | 17314 | 1.84% |
| 2025-11-20 | 63.78 | 63.23 | 0.05 | 0.08% | 62.20 | 64.42 | 21084 | 13291 | 1.34% |
| 2025-11-19 | 62.57 | 63.18 | -1.87 | -2.87% | 62.57 | 65.55 | 21205 | 13609 | 1.35% |
| 2025-11-18 | 67.81 | 65.05 | -1.35 | -2.03% | 61.37 | 68.07 | 49005 | 31548 | 3.12% |
| 2025-11-17 | 65.00 | 66.40 | 0.87 | 1.33% | 64.77 | 67.80 | 28403 | 18985 | 1.81% |
| 2025-11-14 | 64.70 | 65.53 | -0.16 | -0.24% | 63.92 | 67.64 | 27996 | 18490 | 1.78% |
| 2025-11-13 | 67.42 | 65.69 | -1.12 | -1.68% | 65.27 | 68.00 | 19564 | 12915 | 1.25% |
| 2025-11-12 | 65.15 | 66.81 | 1.67 | 2.56% | 63.30 | 67.50 | 31940 | 20883 | 2.04% |
| 2025-11-11 | 67.41 | 65.14 | -2.26 | -3.35% | 64.00 | 67.78 | 31313 | 20398 | 2.00% |
| 2025-11-10 | 65.99 | 67.40 | 1.46 | 2.21% | 65.58 | 69.31 | 39423 | 26598 | 2.51% |
| 2025-11-07 | 67.00 | 65.94 | -2.33 | -3.41% | 65.40 | 68.30 | 38042 | 25298 | 2.43% |
| 2025-11-06 | 69.70 | 68.27 | -1.79 | -2.55% | 67.66 | 71.23 | 43822 | 30151 | 2.79% |
| 2025-11-05 | 67.76 | 70.06 | 0.91 | 1.32% | 67.00 | 70.47 | 32751 | 22617 | 2.09% |
| 2025-11-04 | 70.00 | 69.15 | -1.83 | -2.58% | 69.01 | 71.89 | 50332 | 35326 | 3.21% |
| 2025-11-03 | 65.69 | 70.98 | 4.14 | 6.19% | 65.45 | 72.56 | 91884 | 63802 | 5.86% |
| 2025-10-31 | 62.91 | 66.84 | 4.14 | 6.60% | 61.71 | 67.44 | 77481 | 50807 | 4.94% |
| 2025-10-30 | 59.00 | 62.70 | 2.95 | 4.94% | 58.12 | 64.46 | 71548 | 44176 | 4.56% |
| 2025-10-29 | 58.00 | 59.75 | 1.17 | 2.00% | 57.05 | 59.98 | 34156 | 19966 | 2.18% |
| 2025-10-28 | 59.60 | 58.58 | -1.77 | -2.93% | 58.12 | 60.20 | 34511 | 20420 | 2.20% |
| 2025-10-27 | 58.99 | 60.35 | 1.45 | 2.46% | 58.96 | 61.60 | 41623 | 25116 | 2.65% |
| 2025-10-24 | 56.83 | 58.90 | 3.02 | 5.40% | 56.55 | 59.20 | 47212 | 27236 | 3.01% |
| 2025-10-23 | 59.95 | 55.88 | -3.10 | -5.26% | 55.51 | 59.95 | 40566 | 22932 | 2.59% |
| 2025-10-22 | 59.91 | 58.98 | -0.97 | -1.62% | 57.30 | 60.47 | 39834 | 23375 | 2.54% |
| 2025-10-21 | 59.87 | 59.95 | -0.02 | -0.03% | 58.77 | 61.16 | 29323 | 17588 | 1.87% |
| 2025-10-20 | 63.35 | 59.97 | -3.38 | -5.34% | 59.60 | 64.51 | 56043 | 34142 | 3.57% |
| 2025-10-17 | 64.86 | 63.35 | -1.01 | -1.57% | 62.71 | 67.85 | 54236 | 35457 | 3.46% |
| 2025-10-16 | 60.99 | 64.36 | 4.14 | 6.87% | 60.00 | 64.84 | 58932 | 36953 | 3.76% |
| 2025-10-15 | 63.00 | 60.22 | -1.13 | -1.84% | 59.41 | 63.34 | 41895 | 25273 | 2.67% |
| 2025-10-14 | 64.46 | 61.35 | -3.10 | -4.81% | 60.30 | 64.54 | 52365 | 32564 | 3.34% |
| 2025-10-13 | 59.00 | 64.45 | 3.50 | 5.74% | 58.00 | 65.60 | 69260 | 43578 | 4.42% |
| 2025-10-10 | 56.56 | 60.95 | 4.69 | 8.34% | 56.30 | 61.81 | 81960 | 49071 | 5.22% |
| 2025-10-09 | 53.45 | 56.26 | 3.07 | 5.77% | 52.10 | 56.31 | 44119 | 24393 | 2.81% |
| 2025-09-30 | 51.49 | 53.19 | 2.21 | 4.34% | 51.00 | 53.86 | 32355 | 17085 | 2.06% |
| 2025-09-29 | 52.00 | 50.98 | -1.94 | -3.67% | 48.31 | 53.38 | 53030 | 26895 | 3.38% |
| 2025-09-26 | 55.09 | 52.92 | -1.93 | -3.52% | 52.86 | 56.80 | 40297 | 22085 | 2.57% |
| 2025-09-25 | 55.60 | 54.85 | -1.10 | -1.97% | 54.82 | 56.30 | 26532 | 14730 | 1.69% |
| 2025-09-24 | 55.79 | 55.95 | 0.03 | 0.05% | 54.01 | 56.27 | 29197 | 16238 | 1.86% |
| 2025-09-23 | 57.30 | 55.92 | -0.33 | -0.59% | 53.51 | 57.30 | 46272 | 25321 | 2.95% |
| 2025-09-22 | 56.18 | 56.25 | -0.04 | -0.07% | 55.33 | 57.20 | 26332 | 14802 | 1.68% |
| 2025-09-19 | 57.35 | 56.29 | -0.69 | -1.21% | 55.93 | 58.59 | 31335 | 17877 | 2.00% |
| 2025-09-18 | 57.09 | 56.98 | 0.16 | 0.28% | 56.28 | 59.69 | 64669 | 37569 | 4.12% |
| 2025-09-17 | 56.26 | 56.82 | 0.58 | 1.03% | 55.49 | 57.28 | 32224 | 18160 | 2.05% |
| 2025-09-16 | 55.84 | 56.24 | 1.07 | 1.94% | 55.31 | 57.20 | 40975 | 23033 | 2.61% |
| 2025-09-15 | 57.00 | 55.17 | -2.73 | -4.72% | 54.40 | 57.05 | 75228 | 41772 | 4.80% |
| 2025-09-12 | 61.04 | 57.90 | -2.37 | -3.93% | 57.80 | 61.20 | 64810 | 38334 | 4.13% |
| 2025-09-11 | 59.66 | 60.27 | 1.17 | 1.98% | 58.50 | 61.24 | 30596 | 18386 | 1.95% |
| 2025-09-10 | 59.22 | 59.10 | -0.25 | -0.42% | 58.70 | 60.45 | 20152 | 11984 | 1.28% |
| 2025-09-09 | 61.34 | 59.35 | -1.94 | -3.17% | 58.68 | 61.64 | 38937 | 23388 | 2.48% |
| 2025-09-08 | 60.90 | 61.29 | 1.51 | 2.53% | 58.68 | 61.79 | 51379 | 31168 | 3.28% |