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 | 44.78 | 43.35 | -1.52 | -3.39% | 43.20 | 45.49 | 46230 | 20375 | 2.79% |
| 2025-12-15 | 45.67 | 44.87 | -1.01 | -2.20% | 44.70 | 45.87 | 42470 | 19190 | 2.56% |
| 2025-12-12 | 44.03 | 45.88 | 1.49 | 3.36% | 43.80 | 46.66 | 77372 | 35294 | 4.67% |
| 2025-12-11 | 45.12 | 44.39 | -0.83 | -1.84% | 44.11 | 45.97 | 44995 | 20169 | 2.71% |
| 2025-12-10 | 45.00 | 45.22 | 0.15 | 0.33% | 44.40 | 45.54 | 40271 | 18157 | 2.43% |
| 2025-12-09 | 45.81 | 45.07 | -0.85 | -1.85% | 44.76 | 47.15 | 61941 | 28317 | 3.74% |
| 2025-12-08 | 44.58 | 45.92 | 1.37 | 3.08% | 44.55 | 46.33 | 65624 | 29915 | 3.96% |
| 2025-12-05 | 43.88 | 44.55 | 0.83 | 1.90% | 43.51 | 45.47 | 56085 | 25099 | 3.38% |
| 2025-12-04 | 45.00 | 43.72 | -1.80 | -3.95% | 43.53 | 45.43 | 59059 | 26035 | 3.68% |
| 2025-12-03 | 46.30 | 45.52 | -0.56 | -1.22% | 44.94 | 46.86 | 82218 | 37509 | 5.12% |
| 2025-12-02 | 43.39 | 46.08 | 2.34 | 5.35% | 42.15 | 48.11 | 138832 | 64037 | 8.64% |
| 2025-12-01 | 44.87 | 43.74 | -1.12 | -2.50% | 42.80 | 44.97 | 71969 | 31401 | 4.48% |
| 2025-11-28 | 42.81 | 44.86 | 1.68 | 3.89% | 42.65 | 46.00 | 66338 | 29529 | 4.13% |
| 2025-11-27 | 42.96 | 43.18 | 0.18 | 0.42% | 42.68 | 44.70 | 41391 | 18170 | 2.58% |
| 2025-11-26 | 42.39 | 43.00 | 0.47 | 1.11% | 42.14 | 43.80 | 35167 | 15147 | 2.19% |
| 2025-11-25 | 43.31 | 42.53 | -0.22 | -0.51% | 42.20 | 43.31 | 29518 | 12597 | 1.84% |
| 2025-11-24 | 42.18 | 42.75 | 0.72 | 1.71% | 41.77 | 43.38 | 27249 | 11590 | 1.70% |
| 2025-11-21 | 43.95 | 42.03 | -2.22 | -5.02% | 42.03 | 43.95 | 34467 | 14726 | 2.15% |
| 2025-11-20 | 44.44 | 44.25 | -0.11 | -0.25% | 43.79 | 45.18 | 27211 | 12071 | 1.69% |
| 2025-11-19 | 45.71 | 44.36 | -1.35 | -2.95% | 44.18 | 46.15 | 30253 | 13566 | 1.88% |
| 2025-11-18 | 45.30 | 45.71 | 0.26 | 0.57% | 44.94 | 46.20 | 28582 | 13034 | 1.78% |
| 2025-11-17 | 45.05 | 45.45 | 0.05 | 0.11% | 44.45 | 45.50 | 31401 | 14121 | 1.95% |
| 2025-11-14 | 45.76 | 45.40 | -0.90 | -1.94% | 45.38 | 46.05 | 24615 | 11244 | 1.53% |
| 2025-11-13 | 46.04 | 46.30 | 0.08 | 0.17% | 45.90 | 46.64 | 22907 | 10605 | 1.43% |
| 2025-11-12 | 46.72 | 46.22 | -0.48 | -1.03% | 45.30 | 46.81 | 29688 | 13648 | 1.85% |
| 2025-11-11 | 46.70 | 46.70 | -0.08 | -0.17% | 46.55 | 48.08 | 39224 | 18475 | 2.44% |
| 2025-11-10 | 46.85 | 46.78 | 0.13 | 0.28% | 45.70 | 47.17 | 38586 | 17889 | 2.40% |
| 2025-11-07 | 47.17 | 46.65 | -0.85 | -1.79% | 46.20 | 47.47 | 27175 | 12725 | 1.69% |
| 2025-11-06 | 47.01 | 47.50 | 0.51 | 1.09% | 46.56 | 47.68 | 30379 | 14306 | 1.89% |
| 2025-11-05 | 48.19 | 46.99 | -1.68 | -3.45% | 46.88 | 48.39 | 40498 | 19202 | 2.52% |
| 2025-11-04 | 50.14 | 48.67 | -1.94 | -3.83% | 48.18 | 50.46 | 39759 | 19506 | 2.47% |
| 2025-11-03 | 50.17 | 50.61 | 0.80 | 1.61% | 49.70 | 51.18 | 54709 | 27646 | 3.40% |
| 2025-10-31 | 47.66 | 49.81 | 2.43 | 5.13% | 47.40 | 50.96 | 70114 | 34893 | 4.36% |
| 2025-10-30 | 48.25 | 47.38 | -1.16 | -2.39% | 46.74 | 48.49 | 46196 | 21885 | 2.88% |
| 2025-10-29 | 49.43 | 48.54 | -0.84 | -1.70% | 48.30 | 49.63 | 41902 | 20422 | 2.61% |
| 2025-10-28 | 48.87 | 49.38 | 0.28 | 0.57% | 48.71 | 50.05 | 37201 | 18383 | 2.32% |
| 2025-10-27 | 50.14 | 49.10 | -0.57 | -1.15% | 48.71 | 50.80 | 47582 | 23561 | 2.96% |
| 2025-10-24 | 48.32 | 49.67 | 1.31 | 2.71% | 48.32 | 49.90 | 39286 | 19354 | 2.45% |
| 2025-10-23 | 49.16 | 48.36 | -0.96 | -1.95% | 47.33 | 49.49 | 46123 | 22136 | 2.87% |
| 2025-10-22 | 50.00 | 49.32 | -0.75 | -1.50% | 49.23 | 50.26 | 31289 | 15519 | 1.95% |
| 2025-10-21 | 49.45 | 50.07 | 0.61 | 1.23% | 49.12 | 50.66 | 44067 | 22074 | 2.74% |
| 2025-10-20 | 51.02 | 49.46 | -1.22 | -2.41% | 48.89 | 51.48 | 58217 | 28955 | 3.62% |
| 2025-10-17 | 52.80 | 50.68 | -2.27 | -4.29% | 50.59 | 53.02 | 52766 | 27240 | 3.28% |
| 2025-10-16 | 55.00 | 52.95 | -2.03 | -3.69% | 52.68 | 55.52 | 52021 | 27982 | 3.24% |
| 2025-10-15 | 54.88 | 54.98 | 0.12 | 0.22% | 54.02 | 55.37 | 35360 | 19382 | 2.20% |
| 2025-10-14 | 57.65 | 54.86 | -2.78 | -4.82% | 54.60 | 58.45 | 69283 | 39013 | 4.31% |
| 2025-10-13 | 54.83 | 57.64 | 1.04 | 1.84% | 53.02 | 58.98 | 87102 | 49860 | 5.42% |
| 2025-10-10 | 57.16 | 56.60 | -0.55 | -0.96% | 56.20 | 57.75 | 58480 | 33270 | 3.64% |
| 2025-10-09 | 60.09 | 57.15 | -3.44 | -5.68% | 57.00 | 60.09 | 115526 | 66922 | 7.24% |
| 2025-09-30 | 61.58 | 60.59 | 0.01 | 0.02% | 59.51 | 61.58 | 87152 | 52531 | 5.46% |
| 2025-09-29 | 57.81 | 60.58 | 0.89 | 1.49% | 57.81 | 60.77 | 95618 | 56867 | 5.99% |
| 2025-09-26 | 61.00 | 59.69 | -1.74 | -2.83% | 59.38 | 62.86 | 103696 | 63078 | 6.50% |
| 2025-09-25 | 60.72 | 61.43 | 0.78 | 1.29% | 59.20 | 62.06 | 156840 | 94851 | 9.83% |
| 2025-09-24 | 56.00 | 60.65 | 3.55 | 6.22% | 55.60 | 62.81 | 228195 | 137849 | 14.30% |
| 2025-09-23 | 57.79 | 57.10 | 0.10 | 0.18% | 54.60 | 58.87 | 136144 | 77041 | 8.54% |
| 2025-09-22 | 56.18 | 57.00 | 0.82 | 1.46% | 54.75 | 57.27 | 116785 | 65642 | 7.33% |
| 2025-09-19 | 53.61 | 56.18 | 3.10 | 5.84% | 53.61 | 58.08 | 165638 | 93744 | 10.39% |
| 2025-09-18 | 54.95 | 53.08 | -2.65 | -4.76% | 53.08 | 55.69 | 117398 | 64282 | 7.36% |
| 2025-09-17 | 52.54 | 55.73 | 3.19 | 6.07% | 52.54 | 57.79 | 173362 | 98227 | 10.87% |
| 2025-09-16 | 52.52 | 52.54 | -0.46 | -0.87% | 51.95 | 53.24 | 60421 | 31791 | 3.79% |
| 2025-09-15 | 53.50 | 53.00 | -0.11 | -0.21% | 52.83 | 54.59 | 64551 | 34597 | 4.05% |
| 2025-09-12 | 54.04 | 53.11 | -0.97 | -1.79% | 52.86 | 54.26 | 56077 | 29965 | 3.52% |
| 2025-09-11 | 52.90 | 54.08 | 0.85 | 1.60% | 52.55 | 54.75 | 56182 | 30209 | 3.52% |
| 2025-09-10 | 53.54 | 53.23 | -0.51 | -0.95% | 53.00 | 54.25 | 43545 | 23287 | 2.73% |
| 2025-09-09 | 55.88 | 53.74 | -2.14 | -3.83% | 53.58 | 55.88 | 53195 | 29001 | 3.34% |
| 2025-09-08 | 55.70 | 55.88 | -0.49 | -0.87% | 54.85 | 56.29 | 60681 | 33728 | 3.81% |