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 | 57.51 | 57.45 | 0.02 | 0.03% | 56.70 | 57.69 | 23885 | 13627 | 3.72% |
| 2025-12-11 | 58.96 | 57.43 | -1.96 | -3.30% | 57.42 | 59.29 | 24397 | 14180 | 3.80% |
| 2025-12-10 | 58.39 | 59.39 | 0.39 | 0.66% | 58.35 | 59.85 | 21861 | 12951 | 3.41% |
| 2025-12-09 | 59.61 | 59.00 | -1.22 | -2.03% | 59.00 | 60.48 | 26214 | 15633 | 4.09% |
| 2025-12-08 | 59.77 | 60.22 | -0.08 | -0.13% | 59.00 | 60.56 | 44087 | 26363 | 6.88% |
| 2025-12-05 | 57.53 | 60.30 | 1.90 | 3.25% | 57.26 | 60.93 | 57654 | 34151 | 8.99% |
| 2025-12-04 | 57.22 | 58.40 | 2.77 | 4.98% | 57.00 | 59.77 | 61446 | 35843 | 9.58% |
| 2025-12-03 | 57.22 | 55.63 | -1.46 | -2.56% | 55.61 | 57.60 | 17391 | 9747 | 2.71% |
| 2025-12-02 | 57.67 | 57.09 | -1.06 | -1.82% | 56.98 | 58.39 | 15975 | 9188 | 2.49% |
| 2025-12-01 | 57.00 | 58.15 | 0.81 | 1.41% | 57.00 | 58.42 | 20999 | 12150 | 3.27% |
| 2025-11-28 | 56.36 | 57.34 | 0.83 | 1.47% | 55.66 | 58.00 | 22638 | 12910 | 3.53% |
| 2025-11-27 | 56.35 | 56.51 | -0.34 | -0.60% | 56.30 | 57.50 | 16367 | 9308 | 2.55% |
| 2025-11-26 | 57.00 | 56.85 | -0.44 | -0.77% | 56.50 | 58.17 | 19589 | 11239 | 3.06% |
| 2025-11-25 | 56.13 | 57.29 | 1.17 | 2.08% | 56.13 | 57.50 | 23182 | 13233 | 3.62% |
| 2025-11-24 | 55.89 | 56.12 | 0.50 | 0.90% | 54.88 | 56.84 | 19607 | 10952 | 3.06% |
| 2025-11-21 | 55.30 | 55.62 | -0.23 | -0.41% | 53.78 | 56.70 | 28516 | 15779 | 4.45% |
| 2025-11-20 | 57.48 | 55.85 | -1.03 | -1.81% | 55.70 | 57.57 | 14435 | 8117 | 2.25% |
| 2025-11-19 | 58.16 | 56.88 | -0.92 | -1.59% | 56.76 | 58.16 | 13071 | 7491 | 2.04% |
| 2025-11-18 | 58.06 | 57.80 | -0.23 | -0.40% | 57.57 | 58.19 | 11738 | 6793 | 1.83% |
| 2025-11-17 | 57.49 | 58.03 | 0.53 | 0.92% | 57.32 | 58.37 | 14033 | 8112 | 2.19% |
| 2025-11-14 | 58.65 | 57.50 | -1.60 | -2.71% | 57.48 | 58.70 | 21122 | 12247 | 3.29% |
| 2025-11-13 | 59.23 | 59.10 | -0.09 | -0.15% | 58.58 | 59.48 | 15710 | 9282 | 2.45% |
| 2025-11-12 | 60.44 | 59.19 | -1.92 | -3.14% | 58.67 | 60.68 | 22904 | 13640 | 3.57% |
| 2025-11-11 | 60.50 | 61.11 | 0.63 | 1.04% | 60.13 | 61.44 | 18121 | 11027 | 2.83% |
| 2025-11-10 | 61.27 | 60.48 | -1.37 | -2.22% | 60.03 | 61.60 | 25533 | 15488 | 3.98% |
| 2025-11-07 | 63.85 | 61.85 | -1.92 | -3.01% | 61.85 | 64.43 | 32684 | 20388 | 5.10% |
| 2025-11-06 | 62.41 | 63.77 | 1.37 | 2.20% | 61.75 | 65.51 | 46362 | 29609 | 7.23% |
| 2025-11-05 | 63.02 | 62.40 | -0.80 | -1.27% | 61.69 | 64.12 | 25765 | 16109 | 4.02% |
| 2025-11-04 | 64.96 | 63.20 | -1.68 | -2.59% | 62.80 | 65.59 | 26326 | 16813 | 4.11% |
| 2025-11-03 | 64.18 | 64.88 | 1.60 | 2.53% | 63.25 | 65.39 | 34417 | 22224 | 5.37% |
| 2025-10-31 | 61.00 | 63.28 | 2.28 | 3.74% | 60.88 | 64.20 | 46567 | 29411 | 7.26% |
| 2025-10-30 | 63.55 | 61.00 | -3.53 | -5.47% | 60.98 | 63.79 | 55773 | 34671 | 8.70% |
| 2025-10-29 | 64.88 | 64.53 | -0.29 | -0.45% | 64.22 | 65.17 | 20922 | 13501 | 3.26% |
| 2025-10-28 | 65.55 | 64.82 | -0.73 | -1.11% | 64.79 | 65.68 | 24521 | 15955 | 3.82% |
| 2025-10-27 | 66.12 | 65.55 | -0.06 | -0.09% | 65.00 | 66.51 | 26182 | 17200 | 4.08% |
| 2025-10-24 | 64.32 | 65.61 | 1.79 | 2.80% | 64.10 | 65.87 | 30309 | 19752 | 4.73% |
| 2025-10-23 | 63.79 | 63.82 | -0.59 | -0.92% | 62.82 | 64.35 | 20417 | 12926 | 3.18% |
| 2025-10-22 | 64.60 | 64.41 | -0.33 | -0.51% | 63.80 | 65.66 | 20258 | 13088 | 3.16% |
| 2025-10-21 | 64.50 | 64.74 | 0.56 | 0.87% | 63.50 | 64.75 | 18753 | 12073 | 2.92% |
| 2025-10-20 | 63.60 | 64.18 | 1.47 | 2.34% | 63.36 | 64.88 | 24317 | 15620 | 3.79% |
| 2025-10-17 | 64.66 | 62.71 | -2.32 | -3.57% | 62.51 | 65.58 | 23323 | 14911 | 3.64% |
| 2025-10-16 | 65.30 | 65.03 | -0.96 | -1.45% | 64.66 | 65.96 | 22825 | 14884 | 3.56% |
| 2025-10-15 | 63.84 | 65.99 | 2.29 | 3.59% | 62.70 | 66.36 | 37311 | 24197 | 5.82% |
| 2025-10-14 | 67.00 | 63.70 | -2.94 | -4.41% | 63.24 | 67.88 | 36004 | 23592 | 5.62% |
| 2025-10-13 | 65.00 | 66.64 | -2.13 | -3.10% | 64.25 | 66.98 | 39276 | 26000 | 6.13% |
| 2025-10-10 | 72.11 | 68.77 | -3.35 | -4.65% | 68.58 | 72.77 | 49747 | 34960 | 7.76% |
| 2025-10-09 | 72.33 | 72.12 | -0.19 | -0.26% | 71.20 | 73.19 | 39721 | 28634 | 6.19% |
| 2025-09-30 | 72.98 | 72.31 | -0.65 | -0.89% | 72.28 | 73.77 | 37907 | 27622 | 5.91% |
| 2025-09-29 | 71.82 | 72.96 | 0.73 | 1.01% | 70.60 | 73.78 | 43228 | 31341 | 6.74% |
| 2025-09-26 | 74.45 | 72.23 | -2.68 | -3.58% | 72.10 | 74.89 | 45062 | 33003 | 7.03% |
| 2025-09-25 | 74.08 | 74.91 | -0.27 | -0.36% | 74.01 | 76.80 | 70740 | 53405 | 11.03% |
| 2025-09-24 | 72.74 | 75.18 | 1.68 | 2.29% | 72.01 | 75.56 | 65332 | 48492 | 10.19% |
| 2025-09-23 | 74.52 | 73.50 | -1.02 | -1.37% | 70.88 | 75.17 | 69611 | 50667 | 10.86% |
| 2025-09-22 | 75.35 | 74.52 | 0.20 | 0.27% | 73.93 | 75.56 | 70609 | 52714 | 11.01% |
| 2025-09-19 | 76.17 | 74.32 | -3.06 | -3.95% | 74.09 | 76.50 | 83728 | 62824 | 13.06% |
| 2025-09-18 | 81.51 | 77.38 | -4.73 | -5.76% | 76.00 | 83.17 | 176126 | 140763 | 27.47% |
| 2025-09-17 | 80.33 | 82.11 | 6.45 | 8.52% | 77.80 | 85.50 | 225837 | 183468 | 35.22% |
| 2025-09-16 | 71.02 | 75.66 | 4.66 | 6.56% | 71.02 | 76.67 | 153192 | 113537 | 23.89% |
| 2025-09-15 | 70.71 | 71.00 | 0.22 | 0.31% | 70.31 | 73.00 | 59674 | 42854 | 9.31% |
| 2025-09-12 | 72.24 | 70.78 | -1.72 | -2.37% | 70.68 | 73.12 | 74772 | 53634 | 11.66% |
| 2025-09-11 | 70.58 | 72.50 | 0.90 | 1.26% | 70.00 | 72.50 | 72717 | 51983 | 11.34% |
| 2025-09-10 | 68.18 | 71.60 | 2.59 | 3.75% | 68.18 | 73.15 | 82357 | 58547 | 12.84% |
| 2025-09-09 | 69.35 | 69.01 | -1.40 | -1.99% | 68.71 | 69.99 | 42101 | 29161 | 6.57% |
| 2025-09-08 | 67.70 | 70.41 | 2.39 | 3.51% | 67.58 | 73.25 | 67876 | 48060 | 10.59% |
| 2025-09-05 | 66.77 | 68.02 | 1.25 | 1.87% | 66.09 | 68.11 | 39764 | 26876 | 6.20% |
| 2025-09-04 | 69.68 | 66.77 | -3.21 | -4.59% | 65.90 | 70.71 | 59636 | 40565 | 9.30% |