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 | 49.85 | 47.47 | -2.63 | -5.25% | 47.26 | 50.17 | 10809 | 5230 | 4.63% |
| 2025-12-15 | 51.29 | 50.10 | -1.19 | -2.32% | 49.90 | 51.97 | 6435 | 3255 | 2.76% |
| 2025-12-12 | 49.28 | 51.29 | 2.00 | 4.06% | 49.28 | 52.07 | 10911 | 5578 | 4.67% |
| 2025-12-11 | 51.80 | 49.29 | -2.05 | -3.99% | 49.09 | 51.80 | 9248 | 4607 | 3.96% |
| 2025-12-10 | 51.85 | 51.34 | -0.51 | -0.98% | 51.33 | 52.27 | 5164 | 2673 | 2.21% |
| 2025-12-09 | 52.20 | 51.85 | -0.35 | -0.67% | 51.68 | 53.40 | 5801 | 3035 | 2.48% |
| 2025-12-08 | 51.81 | 52.20 | 0.05 | 0.10% | 51.81 | 52.83 | 5265 | 2756 | 2.25% |
| 2025-12-05 | 52.01 | 52.15 | 0.15 | 0.29% | 51.09 | 52.43 | 4991 | 2585 | 2.14% |
| 2025-12-04 | 53.36 | 52.00 | -0.59 | -1.12% | 52.00 | 53.88 | 5927 | 3120 | 2.54% |
| 2025-12-03 | 53.46 | 52.59 | -0.81 | -1.52% | 52.40 | 53.70 | 4211 | 2223 | 1.80% |
| 2025-12-02 | 53.26 | 53.40 | 0.15 | 0.28% | 52.53 | 53.97 | 5761 | 3064 | 2.47% |
| 2025-12-01 | 53.98 | 53.25 | -0.13 | -0.24% | 52.50 | 53.99 | 5017 | 2670 | 2.15% |
| 2025-11-28 | 52.50 | 53.38 | 0.44 | 0.83% | 52.20 | 53.77 | 4794 | 2555 | 2.05% |
| 2025-11-27 | 52.19 | 52.94 | 0.99 | 1.91% | 52.01 | 54.00 | 8388 | 4460 | 3.59% |
| 2025-11-26 | 53.19 | 51.95 | -1.75 | -3.26% | 51.63 | 53.62 | 9472 | 4977 | 4.06% |
| 2025-11-25 | 53.50 | 53.70 | 0.20 | 0.37% | 53.01 | 54.43 | 7228 | 3878 | 3.10% |
| 2025-11-24 | 53.40 | 53.50 | 0.31 | 0.58% | 52.36 | 54.20 | 5768 | 3069 | 2.47% |
| 2025-11-21 | 53.90 | 53.19 | -1.17 | -2.15% | 51.30 | 54.70 | 13540 | 7179 | 5.80% |
| 2025-11-20 | 56.39 | 54.36 | -2.03 | -3.60% | 54.10 | 56.79 | 9486 | 5223 | 4.06% |
| 2025-11-19 | 55.99 | 56.39 | 0.39 | 0.70% | 55.09 | 56.70 | 11211 | 6263 | 4.80% |
| 2025-11-18 | 56.66 | 56.00 | -0.51 | -0.90% | 55.60 | 56.78 | 7930 | 4437 | 3.40% |
| 2025-11-17 | 56.61 | 56.51 | 0.26 | 0.46% | 54.66 | 56.61 | 13595 | 7567 | 5.82% |
| 2025-11-14 | 55.24 | 56.25 | 0.95 | 1.72% | 54.74 | 57.57 | 21293 | 12036 | 9.12% |
| 2025-11-13 | 52.25 | 55.30 | 3.03 | 5.80% | 51.90 | 55.98 | 17504 | 9567 | 7.50% |
| 2025-11-12 | 53.80 | 52.27 | -1.67 | -3.10% | 51.86 | 53.80 | 10020 | 5259 | 4.29% |
| 2025-11-11 | 54.70 | 53.94 | -0.76 | -1.39% | 53.58 | 55.84 | 13180 | 7209 | 5.64% |
| 2025-11-10 | 54.60 | 54.70 | 0.10 | 0.18% | 53.75 | 55.47 | 11636 | 6364 | 4.98% |
| 2025-11-07 | 55.02 | 54.60 | -0.88 | -1.59% | 53.88 | 55.97 | 13923 | 7632 | 5.96% |
| 2025-11-06 | 54.49 | 55.48 | 0.84 | 1.54% | 53.94 | 55.72 | 16673 | 9206 | 7.14% |
| 2025-11-05 | 53.89 | 54.64 | 0.63 | 1.17% | 53.48 | 54.88 | 10731 | 5809 | 4.60% |
| 2025-11-04 | 55.00 | 54.01 | -0.56 | -1.03% | 53.18 | 55.00 | 12882 | 6958 | 5.52% |
| 2025-11-03 | 56.00 | 54.57 | -1.41 | -2.52% | 54.11 | 57.62 | 22237 | 12228 | 9.52% |
| 2025-10-31 | 57.00 | 55.98 | -2.17 | -3.73% | 55.77 | 57.99 | 22325 | 12649 | 9.56% |
| 2025-10-30 | 55.21 | 58.15 | 2.35 | 4.21% | 54.53 | 58.25 | 31527 | 17917 | 13.50% |
| 2025-10-29 | 55.38 | 55.80 | -0.26 | -0.46% | 54.23 | 56.43 | 20414 | 11300 | 8.74% |
| 2025-10-28 | 57.90 | 56.06 | -1.12 | -1.96% | 55.93 | 58.34 | 23478 | 13376 | 10.05% |
| 2025-10-27 | 56.37 | 57.18 | 1.51 | 2.71% | 55.55 | 57.50 | 31892 | 18101 | 13.66% |
| 2025-10-24 | 50.59 | 55.67 | 5.06 | 10.00% | 50.35 | 55.67 | 27015 | 14576 | 11.57% |
| 2025-10-23 | 50.56 | 50.61 | -0.03 | -0.06% | 48.80 | 50.79 | 7411 | 3717 | 3.17% |
| 2025-10-22 | 49.74 | 50.64 | 0.85 | 1.71% | 49.08 | 51.08 | 8994 | 4520 | 3.85% |
| 2025-10-21 | 48.72 | 49.79 | 1.04 | 2.13% | 48.50 | 49.98 | 8017 | 3974 | 3.43% |
| 2025-10-20 | 49.24 | 48.75 | -0.14 | -0.29% | 48.23 | 49.86 | 7175 | 3505 | 3.07% |
| 2025-10-17 | 50.00 | 48.89 | -1.04 | -2.08% | 48.62 | 50.25 | 5407 | 2670 | 2.32% |
| 2025-10-16 | 51.03 | 49.93 | -0.97 | -1.91% | 49.90 | 51.05 | 5347 | 2688 | 2.29% |
| 2025-10-15 | 50.46 | 50.90 | 0.44 | 0.87% | 49.80 | 51.03 | 7640 | 3868 | 3.27% |
| 2025-10-14 | 51.03 | 50.46 | -0.46 | -0.90% | 50.10 | 52.71 | 13706 | 7008 | 5.87% |
| 2025-10-13 | 48.00 | 50.92 | 1.61 | 3.27% | 45.77 | 51.43 | 17485 | 8659 | 7.49% |
| 2025-10-10 | 49.25 | 49.31 | -0.33 | -0.66% | 49.11 | 50.10 | 9723 | 4815 | 4.16% |
| 2025-10-09 | 51.01 | 49.64 | -1.34 | -2.63% | 49.37 | 51.40 | 13961 | 6966 | 5.98% |
| 2025-09-30 | 51.06 | 50.98 | -0.08 | -0.16% | 50.88 | 51.60 | 4326 | 2210 | 1.85% |
| 2025-09-29 | 50.80 | 51.06 | 0.19 | 0.37% | 49.91 | 51.83 | 8852 | 4521 | 3.79% |
| 2025-09-26 | 51.50 | 50.87 | -0.85 | -1.64% | 50.63 | 51.99 | 8610 | 4407 | 3.69% |
| 2025-09-25 | 52.40 | 51.72 | -0.84 | -1.60% | 51.33 | 52.90 | 10227 | 5320 | 4.38% |
| 2025-09-24 | 52.04 | 52.56 | 0.43 | 0.82% | 51.00 | 52.90 | 9139 | 4772 | 3.91% |
| 2025-09-23 | 51.72 | 52.13 | 0.33 | 0.64% | 50.21 | 52.39 | 13937 | 7126 | 5.97% |
| 2025-09-22 | 51.93 | 51.80 | -0.13 | -0.25% | 50.22 | 52.37 | 10565 | 5447 | 4.52% |
| 2025-09-19 | 52.01 | 51.93 | -0.07 | -0.13% | 51.30 | 52.39 | 8879 | 4604 | 3.80% |
| 2025-09-18 | 53.10 | 52.00 | -1.11 | -2.09% | 51.30 | 53.61 | 14178 | 7436 | 6.07% |
| 2025-09-17 | 53.74 | 53.11 | -0.63 | -1.17% | 52.70 | 54.01 | 9866 | 5252 | 4.22% |
| 2025-09-16 | 53.72 | 53.74 | 0.02 | 0.04% | 52.90 | 54.22 | 11628 | 6234 | 4.98% |
| 2025-09-15 | 55.19 | 53.72 | -1.44 | -2.61% | 53.00 | 55.65 | 15029 | 8136 | 6.44% |
| 2025-09-12 | 55.70 | 55.16 | -0.54 | -0.97% | 54.02 | 56.24 | 25978 | 14306 | 11.12% |
| 2025-09-11 | 54.20 | 55.70 | 0.30 | 0.54% | 53.89 | 56.50 | 25340 | 14014 | 10.85% |
| 2025-09-10 | 53.81 | 55.40 | 1.98 | 3.71% | 53.01 | 56.88 | 38027 | 21058 | 16.28% |
| 2025-09-09 | 52.00 | 53.42 | 1.42 | 2.73% | 50.87 | 54.92 | 39205 | 20902 | 16.79% |
| 2025-09-08 | 53.50 | 52.00 | -0.05 | -0.10% | 49.83 | 53.50 | 31303 | 16110 | 13.40% |