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 | 62.56 | 63.91 | 1.38 | 2.21% | 62.41 | 64.09 | 1091760 | 692612 | 1.02% |
| 2025-12-11 | 62.80 | 62.53 | -0.02 | -0.03% | 62.17 | 63.36 | 477963 | 299060 | 0.45% |
| 2025-12-10 | 62.66 | 62.55 | 0.10 | 0.16% | 62.13 | 63.06 | 448822 | 280894 | 0.42% |
| 2025-12-09 | 63.40 | 62.45 | -0.95 | -1.50% | 62.42 | 63.69 | 483731 | 304407 | 0.45% |
| 2025-12-08 | 62.04 | 63.40 | 1.41 | 2.27% | 62.00 | 63.80 | 1029979 | 651411 | 0.97% |
| 2025-12-05 | 58.65 | 61.99 | 3.44 | 5.88% | 58.55 | 62.20 | 1377948 | 838520 | 1.29% |
| 2025-12-04 | 58.35 | 58.55 | 0.20 | 0.34% | 58.21 | 58.55 | 217664 | 127125 | 0.20% |
| 2025-12-03 | 58.75 | 58.35 | -0.45 | -0.77% | 58.15 | 59.02 | 335494 | 196192 | 0.31% |
| 2025-12-02 | 58.80 | 58.80 | 0.17 | 0.29% | 58.45 | 59.40 | 373837 | 220053 | 0.35% |
| 2025-12-01 | 58.91 | 58.63 | -0.36 | -0.61% | 58.41 | 59.18 | 445804 | 261428 | 0.42% |
| 2025-11-28 | 59.21 | 58.99 | -0.35 | -0.59% | 58.51 | 59.29 | 433558 | 255383 | 0.41% |
| 2025-11-27 | 59.50 | 59.34 | -0.44 | -0.74% | 58.70 | 59.73 | 505701 | 299356 | 0.47% |
| 2025-11-26 | 59.66 | 59.78 | 0.31 | 0.52% | 59.32 | 60.22 | 434693 | 259803 | 0.41% |
| 2025-11-25 | 58.68 | 59.47 | 1.07 | 1.83% | 58.23 | 59.82 | 487771 | 288751 | 0.46% |
| 2025-11-24 | 59.16 | 58.40 | -0.51 | -0.87% | 58.35 | 59.20 | 534709 | 314175 | 0.50% |
| 2025-11-21 | 60.00 | 58.91 | -1.29 | -2.14% | 58.88 | 60.10 | 685580 | 406731 | 0.64% |
| 2025-11-20 | 60.60 | 60.20 | -0.17 | -0.28% | 60.03 | 61.15 | 394491 | 238725 | 0.37% |
| 2025-11-19 | 59.80 | 60.37 | 0.75 | 1.26% | 59.71 | 61.12 | 705865 | 426849 | 0.66% |
| 2025-11-18 | 59.67 | 59.62 | -0.21 | -0.35% | 59.48 | 60.15 | 445712 | 266362 | 0.42% |
| 2025-11-17 | 60.69 | 59.83 | -0.82 | -1.35% | 59.46 | 61.00 | 560197 | 335471 | 0.53% |
| 2025-11-14 | 60.85 | 60.65 | -0.23 | -0.38% | 60.65 | 62.27 | 752741 | 463016 | 0.71% |
| 2025-11-13 | 60.29 | 60.88 | 0.85 | 1.42% | 60.29 | 61.38 | 890187 | 542187 | 0.84% |
| 2025-11-12 | 59.30 | 60.03 | 0.83 | 1.40% | 59.30 | 60.79 | 1490246 | 899459 | 1.40% |
| 2025-11-11 | 59.30 | 59.20 | -0.10 | -0.17% | 58.81 | 59.50 | 362504 | 214377 | 0.34% |
| 2025-11-10 | 58.85 | 59.30 | 0.41 | 0.70% | 58.44 | 59.40 | 529487 | 313232 | 0.50% |
| 2025-11-07 | 58.78 | 58.89 | -0.01 | -0.02% | 58.66 | 59.15 | 371910 | 219113 | 0.35% |
| 2025-11-06 | 58.35 | 58.90 | 0.58 | 0.99% | 58.34 | 59.28 | 547346 | 322490 | 0.51% |
| 2025-11-05 | 58.40 | 58.32 | -0.62 | -1.05% | 57.92 | 58.84 | 402158 | 234860 | 0.38% |
| 2025-11-04 | 58.35 | 58.94 | 0.63 | 1.08% | 58.20 | 59.13 | 518126 | 304501 | 0.49% |
| 2025-11-03 | 58.27 | 58.31 | 0.48 | 0.83% | 57.86 | 58.70 | 411430 | 239987 | 0.39% |
| 2025-10-31 | 58.99 | 57.83 | -0.82 | -1.40% | 57.80 | 58.99 | 572542 | 333121 | 0.54% |
| 2025-10-30 | 59.30 | 58.65 | -0.30 | -0.51% | 58.58 | 60.10 | 745713 | 442414 | 0.70% |
| 2025-10-29 | 58.60 | 58.95 | 1.19 | 2.06% | 58.49 | 59.70 | 1044432 | 617223 | 0.98% |
| 2025-10-28 | 57.79 | 57.76 | 0.01 | 0.02% | 57.62 | 58.23 | 491305 | 284286 | 0.46% |
| 2025-10-27 | 58.00 | 57.75 | -0.13 | -0.22% | 57.50 | 58.39 | 685004 | 396489 | 0.64% |
| 2025-10-24 | 58.14 | 57.88 | 0.08 | 0.14% | 57.75 | 58.49 | 558242 | 324022 | 0.52% |
| 2025-10-23 | 58.22 | 58.75 | 0.54 | 0.93% | 58.09 | 58.87 | 503501 | 294394 | 0.47% |
| 2025-10-22 | 58.00 | 58.21 | 0.13 | 0.22% | 57.93 | 58.50 | 379893 | 221100 | 0.36% |
| 2025-10-21 | 57.93 | 58.08 | 0.18 | 0.31% | 57.93 | 58.92 | 762200 | 445645 | 0.72% |
| 2025-10-20 | 58.33 | 57.90 | 0.62 | 1.08% | 57.45 | 58.57 | 526695 | 305843 | 0.49% |
| 2025-10-17 | 58.00 | 57.28 | -0.74 | -1.28% | 57.17 | 58.48 | 677493 | 391693 | 0.64% |
| 2025-10-16 | 57.68 | 58.02 | 0.21 | 0.36% | 57.61 | 58.58 | 681478 | 396648 | 0.64% |
| 2025-10-15 | 56.48 | 57.81 | 1.33 | 2.35% | 56.30 | 57.97 | 837046 | 479396 | 0.79% |
| 2025-10-14 | 55.58 | 56.48 | 1.38 | 2.50% | 55.52 | 56.68 | 1022940 | 575797 | 0.96% |
| 2025-10-13 | 54.51 | 55.10 | -0.44 | -0.79% | 54.51 | 55.33 | 609656 | 335328 | 0.57% |
| 2025-10-10 | 54.73 | 55.54 | 0.50 | 0.91% | 54.73 | 55.97 | 641465 | 356084 | 0.60% |
| 2025-10-09 | 55.04 | 55.04 | -0.07 | -0.13% | 54.25 | 55.28 | 824068 | 452139 | 0.77% |
| 2025-09-30 | 55.80 | 55.11 | -0.90 | -1.61% | 55.00 | 56.20 | 767082 | 424764 | 0.72% |
| 2025-09-29 | 55.18 | 56.01 | 0.79 | 1.43% | 55.03 | 57.32 | 1035110 | 581659 | 0.97% |
| 2025-09-26 | 55.02 | 55.22 | 0.13 | 0.24% | 54.66 | 55.55 | 548622 | 302145 | 0.51% |
| 2025-09-25 | 55.28 | 55.09 | -0.20 | -0.36% | 55.03 | 55.39 | 514296 | 283828 | 0.48% |
| 2025-09-24 | 55.29 | 55.29 | 0.27 | 0.49% | 54.95 | 55.75 | 503174 | 278136 | 0.47% |
| 2025-09-23 | 55.03 | 55.02 | -0.13 | -0.24% | 54.74 | 55.79 | 612961 | 338589 | 0.58% |
| 2025-09-22 | 55.37 | 55.15 | 0.05 | 0.09% | 55.00 | 55.65 | 374438 | 206881 | 0.35% |
| 2025-09-19 | 55.29 | 55.10 | -0.18 | -0.33% | 55.00 | 56.00 | 543321 | 300827 | 0.51% |
| 2025-09-18 | 56.64 | 55.28 | -1.29 | -2.28% | 55.11 | 56.67 | 1012074 | 564959 | 0.95% |
| 2025-09-17 | 56.66 | 56.57 | -0.05 | -0.09% | 56.45 | 56.97 | 684652 | 387815 | 0.64% |
| 2025-09-16 | 57.35 | 56.62 | -0.71 | -1.24% | 56.50 | 57.45 | 685714 | 389405 | 0.64% |
| 2025-09-15 | 57.65 | 57.33 | -0.35 | -0.61% | 57.09 | 57.99 | 546842 | 314765 | 0.51% |
| 2025-09-12 | 58.98 | 57.68 | -1.01 | -1.72% | 57.50 | 59.20 | 735376 | 427749 | 0.69% |
| 2025-09-11 | 57.90 | 58.69 | 0.82 | 1.42% | 57.60 | 58.69 | 595072 | 346448 | 0.56% |
| 2025-09-10 | 57.77 | 57.87 | -0.13 | -0.22% | 57.62 | 58.16 | 308470 | 178667 | 0.29% |
| 2025-09-09 | 57.76 | 58.00 | 0.30 | 0.52% | 57.55 | 58.29 | 518911 | 300429 | 0.49% |
| 2025-09-08 | 57.76 | 57.70 | -0.20 | -0.35% | 57.32 | 58.04 | 487733 | 281413 | 0.46% |
| 2025-09-05 | 57.50 | 57.90 | 0.40 | 0.70% | 57.03 | 58.06 | 558184 | 320731 | 0.52% |