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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 57.99 | 60.50 | 2.01 | 3.44% | 56.92 | 60.86 | 173830 | 102765 | 6.24% |
| 2025-12-11 | 59.51 | 58.49 | -0.96 | -1.61% | 58.47 | 59.88 | 78865 | 46632 | 2.83% |
| 2025-12-10 | 58.22 | 59.45 | 0.84 | 1.43% | 57.81 | 59.75 | 94843 | 55797 | 3.40% |
| 2025-12-09 | 60.00 | 58.61 | -0.24 | -0.41% | 58.45 | 60.88 | 103187 | 61084 | 3.70% |
| 2025-12-08 | 56.90 | 58.85 | 2.24 | 3.96% | 56.71 | 59.79 | 123141 | 72139 | 4.42% |
| 2025-12-05 | 57.88 | 56.61 | -1.20 | -2.08% | 56.43 | 58.10 | 68020 | 38697 | 2.44% |
| 2025-12-04 | 57.53 | 57.81 | -0.49 | -0.84% | 56.32 | 58.69 | 78289 | 44939 | 2.81% |
| 2025-12-03 | 58.41 | 58.30 | -0.36 | -0.61% | 57.25 | 58.66 | 93408 | 54026 | 3.35% |
| 2025-12-02 | 57.79 | 58.66 | -0.14 | -0.24% | 57.21 | 60.00 | 136636 | 80543 | 4.90% |
| 2025-12-01 | 56.95 | 58.80 | 1.76 | 3.09% | 55.80 | 59.80 | 165328 | 95269 | 5.93% |
| 2025-11-28 | 54.09 | 57.04 | 2.96 | 5.47% | 54.09 | 57.77 | 136537 | 77025 | 4.90% |
| 2025-11-27 | 54.71 | 54.08 | -0.74 | -1.35% | 53.98 | 56.45 | 88370 | 48724 | 3.17% |
| 2025-11-26 | 56.37 | 54.82 | -2.01 | -3.54% | 54.50 | 56.40 | 107928 | 59463 | 3.87% |
| 2025-11-25 | 58.00 | 56.83 | -2.46 | -4.15% | 56.70 | 58.58 | 159241 | 91898 | 5.71% |
| 2025-11-24 | 57.72 | 59.29 | 0.99 | 1.70% | 57.34 | 60.88 | 178273 | 105314 | 6.40% |
| 2025-11-21 | 55.02 | 58.30 | 1.81 | 3.20% | 55.02 | 60.00 | 208713 | 121506 | 7.49% |
| 2025-11-20 | 55.80 | 56.49 | 1.10 | 1.99% | 55.80 | 59.18 | 146824 | 84735 | 5.27% |
| 2025-11-19 | 53.62 | 55.39 | 1.50 | 2.78% | 53.53 | 56.18 | 97479 | 53915 | 3.50% |
| 2025-11-18 | 53.10 | 53.89 | 0.69 | 1.30% | 52.68 | 54.69 | 50580 | 27222 | 1.81% |
| 2025-11-17 | 55.51 | 53.20 | -0.08 | -0.15% | 52.75 | 55.78 | 50936 | 27565 | 1.83% |
| 2025-11-14 | 53.90 | 53.28 | -1.28 | -2.35% | 53.23 | 54.59 | 32496 | 17475 | 1.17% |
| 2025-11-13 | 53.93 | 54.56 | 0.62 | 1.15% | 53.66 | 54.95 | 44015 | 23929 | 1.58% |
| 2025-11-12 | 53.74 | 53.94 | -0.07 | -0.13% | 52.30 | 54.48 | 46353 | 24791 | 1.66% |
| 2025-11-11 | 55.88 | 54.01 | -1.25 | -2.26% | 54.01 | 56.12 | 53516 | 29362 | 1.92% |
| 2025-11-10 | 55.15 | 55.26 | 0.07 | 0.13% | 54.62 | 56.16 | 55643 | 30818 | 2.00% |
| 2025-11-07 | 55.63 | 55.19 | -1.00 | -1.78% | 54.81 | 55.77 | 44567 | 24610 | 1.60% |
| 2025-11-06 | 55.49 | 56.19 | 1.33 | 2.42% | 55.15 | 56.54 | 57292 | 32023 | 2.06% |
| 2025-11-05 | 55.08 | 54.86 | -1.35 | -2.40% | 53.85 | 55.58 | 71622 | 39233 | 2.57% |
| 2025-11-04 | 56.70 | 56.21 | -0.86 | -1.51% | 55.62 | 57.09 | 40955 | 23031 | 1.47% |
| 2025-11-03 | 56.53 | 57.07 | 0.22 | 0.39% | 54.38 | 57.30 | 98449 | 54889 | 3.53% |
| 2025-10-31 | 58.58 | 56.85 | -1.40 | -2.40% | 56.76 | 58.78 | 75914 | 43629 | 2.72% |
| 2025-10-30 | 61.00 | 58.25 | -4.05 | -6.50% | 58.25 | 61.00 | 133891 | 79320 | 4.80% |
| 2025-10-29 | 61.70 | 62.30 | 0.20 | 0.32% | 61.07 | 62.50 | 90683 | 56090 | 3.25% |
| 2025-10-28 | 61.56 | 62.10 | -0.12 | -0.19% | 61.56 | 63.80 | 106357 | 66583 | 3.82% |
| 2025-10-27 | 64.50 | 62.22 | 1.63 | 2.69% | 61.45 | 65.20 | 194694 | 123091 | 6.99% |
| 2025-10-24 | 58.23 | 60.59 | 2.66 | 4.59% | 58.23 | 60.70 | 109055 | 65333 | 3.91% |
| 2025-10-23 | 57.89 | 57.93 | -0.29 | -0.50% | 56.12 | 58.16 | 54075 | 30833 | 1.94% |
| 2025-10-22 | 59.00 | 58.22 | -0.79 | -1.34% | 57.86 | 59.00 | 59680 | 34789 | 2.14% |
| 2025-10-21 | 56.15 | 59.01 | 3.01 | 5.38% | 55.93 | 59.55 | 138430 | 80549 | 4.97% |
| 2025-10-20 | 56.13 | 56.00 | -0.13 | -0.23% | 55.32 | 57.37 | 77342 | 43440 | 2.77% |
| 2025-10-17 | 57.51 | 56.13 | -1.89 | -3.26% | 54.69 | 58.26 | 114254 | 63812 | 4.10% |
| 2025-10-16 | 58.64 | 58.02 | -1.07 | -1.81% | 57.75 | 59.30 | 80747 | 47122 | 2.90% |
| 2025-10-15 | 58.50 | 59.09 | 0.91 | 1.56% | 56.80 | 59.20 | 88927 | 51855 | 3.19% |
| 2025-10-14 | 61.95 | 58.18 | -3.88 | -6.25% | 57.60 | 62.45 | 152634 | 91130 | 5.48% |
| 2025-10-13 | 55.72 | 62.06 | 2.72 | 4.58% | 55.72 | 62.17 | 183986 | 111586 | 6.60% |
| 2025-10-10 | 60.00 | 59.34 | -1.79 | -2.93% | 58.53 | 60.77 | 136085 | 80831 | 4.88% |
| 2025-10-09 | 62.54 | 61.13 | -1.02 | -1.64% | 60.80 | 63.72 | 174727 | 108583 | 6.27% |
| 2025-09-30 | 61.60 | 62.15 | 0.38 | 0.62% | 61.15 | 63.33 | 155352 | 96740 | 5.57% |
| 2025-09-29 | 63.27 | 61.77 | -0.83 | -1.33% | 60.80 | 63.79 | 155720 | 96059 | 5.59% |
| 2025-09-26 | 64.66 | 62.60 | -3.30 | -5.01% | 62.60 | 65.44 | 189242 | 120780 | 6.79% |
| 2025-09-25 | 61.79 | 65.90 | 2.07 | 3.24% | 61.66 | 67.13 | 277684 | 178310 | 9.96% |
| 2025-09-24 | 57.93 | 63.83 | 5.65 | 9.71% | 57.55 | 67.30 | 369222 | 233012 | 13.25% |
| 2025-09-23 | 57.39 | 58.18 | 0.66 | 1.15% | 54.78 | 58.59 | 185133 | 104195 | 6.64% |
| 2025-09-22 | 55.63 | 57.52 | 1.89 | 3.40% | 54.72 | 57.52 | 175258 | 98456 | 6.29% |
| 2025-09-19 | 53.98 | 55.63 | 1.65 | 3.06% | 53.98 | 56.71 | 205919 | 114633 | 7.39% |
| 2025-09-18 | 54.25 | 53.98 | -0.27 | -0.50% | 53.11 | 56.38 | 198864 | 109674 | 7.13% |
| 2025-09-17 | 52.98 | 54.25 | 1.23 | 2.32% | 52.98 | 55.21 | 135363 | 73562 | 4.86% |
| 2025-09-16 | 53.00 | 53.02 | -0.07 | -0.13% | 52.58 | 53.66 | 74306 | 39401 | 2.67% |
| 2025-09-15 | 54.90 | 53.09 | -1.04 | -1.92% | 53.01 | 54.96 | 103264 | 55232 | 3.70% |
| 2025-09-12 | 52.50 | 54.13 | 1.24 | 2.34% | 52.08 | 54.88 | 153559 | 82929 | 5.51% |
| 2025-09-11 | 50.65 | 52.89 | 2.05 | 4.03% | 50.27 | 53.10 | 130561 | 68129 | 4.68% |
| 2025-09-10 | 51.22 | 50.84 | 0.38 | 0.75% | 50.43 | 51.49 | 67025 | 34168 | 2.40% |
| 2025-09-09 | 51.39 | 50.46 | -1.64 | -3.15% | 50.27 | 51.67 | 75391 | 38354 | 2.70% |
| 2025-09-08 | 52.30 | 52.10 | -0.35 | -0.67% | 51.27 | 52.35 | 87247 | 45202 | 3.13% |
| 2025-09-05 | 50.65 | 52.45 | 1.86 | 3.68% | 50.65 | 52.65 | 109237 | 56638 | 3.92% |