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 | 49.21 | 48.93 | -0.61 | -1.23% | 48.00 | 49.40 | 2285 | 1117 | 0.22% |
| 2025-12-15 | 49.56 | 49.54 | 0.00 | 0.00% | 49.15 | 49.65 | 3328 | 1642 | 0.32% |
| 2025-12-12 | 49.31 | 49.54 | 0.24 | 0.49% | 49.06 | 49.89 | 2654 | 1311 | 0.26% |
| 2025-12-11 | 50.20 | 49.30 | -0.65 | -1.30% | 49.20 | 50.20 | 2829 | 1400 | 0.27% |
| 2025-12-10 | 50.11 | 49.95 | -0.36 | -0.72% | 49.55 | 50.50 | 4720 | 2356 | 0.46% |
| 2025-12-09 | 50.51 | 50.31 | -0.26 | -0.51% | 50.13 | 50.71 | 1919 | 967 | 0.19% |
| 2025-12-08 | 50.37 | 50.57 | 0.20 | 0.40% | 50.09 | 50.99 | 2599 | 1313 | 0.25% |
| 2025-12-05 | 50.57 | 50.37 | -0.01 | -0.02% | 49.58 | 51.30 | 2779 | 1398 | 0.27% |
| 2025-12-04 | 51.30 | 50.38 | -0.63 | -1.24% | 50.23 | 51.30 | 2895 | 1464 | 0.28% |
| 2025-12-03 | 51.14 | 51.01 | 0.12 | 0.24% | 50.60 | 51.89 | 3009 | 1533 | 0.29% |
| 2025-12-02 | 51.40 | 50.89 | -0.72 | -1.40% | 50.50 | 51.95 | 3136 | 1597 | 0.30% |
| 2025-12-01 | 52.31 | 51.61 | -0.59 | -1.13% | 51.50 | 52.80 | 4399 | 2273 | 0.42% |
| 2025-11-28 | 50.50 | 52.20 | 1.76 | 3.49% | 50.06 | 52.28 | 7644 | 3934 | 0.74% |
| 2025-11-27 | 50.00 | 50.44 | 0.42 | 0.84% | 49.77 | 50.99 | 3815 | 1931 | 0.37% |
| 2025-11-26 | 50.98 | 50.02 | 0.03 | 0.06% | 49.74 | 50.98 | 4220 | 2117 | 0.41% |
| 2025-11-25 | 50.51 | 49.99 | 0.08 | 0.16% | 49.60 | 50.87 | 3270 | 1634 | 0.32% |
| 2025-11-24 | 51.12 | 49.91 | -0.09 | -0.18% | 49.50 | 51.12 | 4050 | 2028 | 0.39% |
| 2025-11-21 | 51.11 | 50.00 | -1.36 | -2.65% | 49.50 | 51.35 | 6015 | 3015 | 0.58% |
| 2025-11-20 | 52.49 | 51.36 | -0.87 | -1.67% | 51.00 | 52.80 | 5698 | 2935 | 0.55% |
| 2025-11-19 | 52.99 | 52.23 | -1.00 | -1.88% | 51.75 | 53.80 | 7999 | 4225 | 0.77% |
| 2025-11-18 | 51.53 | 53.23 | 1.70 | 3.30% | 51.27 | 53.45 | 9283 | 4886 | 0.90% |
| 2025-11-17 | 52.00 | 51.53 | -0.60 | -1.15% | 51.20 | 52.39 | 4317 | 2229 | 0.42% |
| 2025-11-14 | 53.98 | 52.13 | -0.97 | -1.83% | 51.41 | 53.98 | 6665 | 3493 | 0.64% |
| 2025-11-13 | 53.00 | 53.10 | 0.10 | 0.19% | 52.30 | 54.29 | 10617 | 5659 | 1.02% |
| 2025-11-12 | 50.75 | 53.00 | 2.85 | 5.68% | 50.00 | 53.20 | 17483 | 9093 | 1.69% |
| 2025-11-11 | 50.25 | 50.15 | -0.10 | -0.20% | 49.70 | 50.69 | 3087 | 1545 | 0.30% |
| 2025-11-10 | 50.00 | 50.25 | 0.43 | 0.86% | 49.20 | 50.80 | 4439 | 2233 | 0.43% |
| 2025-11-07 | 49.37 | 49.82 | -0.39 | -0.78% | 49.37 | 50.90 | 4997 | 2514 | 0.48% |
| 2025-11-06 | 49.10 | 50.21 | 0.91 | 1.85% | 48.70 | 52.02 | 9398 | 4725 | 0.91% |
| 2025-11-05 | 49.10 | 49.30 | 0.20 | 0.41% | 48.42 | 49.47 | 2360 | 1156 | 0.23% |
| 2025-11-04 | 49.75 | 49.10 | -0.65 | -1.31% | 48.21 | 49.75 | 4694 | 2291 | 0.45% |
| 2025-11-03 | 49.37 | 49.75 | 0.38 | 0.77% | 48.88 | 50.86 | 6126 | 3044 | 0.59% |
| 2025-10-31 | 48.90 | 49.37 | 0.04 | 0.08% | 48.16 | 50.00 | 5613 | 2746 | 0.54% |
| 2025-10-30 | 52.16 | 49.33 | -1.57 | -3.08% | 49.07 | 52.16 | 8368 | 4190 | 0.81% |
| 2025-10-29 | 51.22 | 50.90 | -0.32 | -0.62% | 50.35 | 51.37 | 5904 | 2998 | 0.57% |
| 2025-10-28 | 51.58 | 51.22 | -0.28 | -0.54% | 50.70 | 51.60 | 3733 | 1909 | 0.36% |
| 2025-10-27 | 49.95 | 51.50 | 1.94 | 3.91% | 49.45 | 51.66 | 6928 | 3535 | 0.67% |
| 2025-10-24 | 50.64 | 49.56 | -0.95 | -1.88% | 49.32 | 51.63 | 3821 | 1904 | 0.37% |
| 2025-10-23 | 49.01 | 50.51 | 1.46 | 2.98% | 48.55 | 50.99 | 6626 | 3321 | 0.64% |
| 2025-10-22 | 49.39 | 49.05 | -0.25 | -0.51% | 48.15 | 49.75 | 4175 | 2050 | 0.40% |
| 2025-10-21 | 49.13 | 49.30 | 0.15 | 0.31% | 48.84 | 49.96 | 4058 | 1997 | 0.39% |
| 2025-10-20 | 49.27 | 49.15 | -0.06 | -0.12% | 48.83 | 50.00 | 3206 | 1585 | 0.31% |
| 2025-10-17 | 49.81 | 49.21 | -0.54 | -1.09% | 48.84 | 50.01 | 2554 | 1258 | 0.25% |
| 2025-10-16 | 50.31 | 49.75 | -0.33 | -0.66% | 49.50 | 50.38 | 3261 | 1628 | 0.31% |
| 2025-10-15 | 49.01 | 50.08 | 0.98 | 2.00% | 48.63 | 50.24 | 4052 | 2018 | 0.39% |
| 2025-10-14 | 49.42 | 49.10 | -0.31 | -0.63% | 48.64 | 50.01 | 3958 | 1945 | 0.38% |
| 2025-10-13 | 50.58 | 49.41 | -1.54 | -3.02% | 46.00 | 50.58 | 9770 | 4777 | 0.94% |
| 2025-10-10 | 51.02 | 50.95 | -0.05 | -0.10% | 50.14 | 52.13 | 4271 | 2189 | 0.41% |
| 2025-10-09 | 51.51 | 51.00 | -0.26 | -0.51% | 50.50 | 51.51 | 4040 | 2057 | 0.39% |
| 2025-09-30 | 50.28 | 51.26 | 1.22 | 2.44% | 49.85 | 51.49 | 4742 | 2401 | 0.46% |
| 2025-09-29 | 49.97 | 50.04 | -0.06 | -0.12% | 49.58 | 50.50 | 3706 | 1854 | 0.36% |
| 2025-09-26 | 50.96 | 50.10 | -0.64 | -1.26% | 49.77 | 50.96 | 4713 | 2366 | 0.45% |
| 2025-09-25 | 52.20 | 50.74 | -1.63 | -3.11% | 49.86 | 52.61 | 9074 | 4634 | 0.88% |
| 2025-09-24 | 52.20 | 52.37 | 0.32 | 0.61% | 51.26 | 53.28 | 7636 | 4013 | 0.74% |
| 2025-09-23 | 51.61 | 52.05 | 0.57 | 1.11% | 50.38 | 52.49 | 6132 | 3148 | 0.59% |
| 2025-09-22 | 50.62 | 51.48 | 1.28 | 2.55% | 49.50 | 52.20 | 8812 | 4514 | 0.85% |
| 2025-09-19 | 48.75 | 50.20 | 1.05 | 2.14% | 48.75 | 50.65 | 7447 | 3722 | 0.72% |
| 2025-09-18 | 49.01 | 49.15 | 0.00 | 0.00% | 48.57 | 50.00 | 8192 | 4037 | 2.54% |
| 2025-09-17 | 51.18 | 49.15 | -2.02 | -3.95% | 49.11 | 51.79 | 10739 | 5370 | 3.33% |
| 2025-09-16 | 49.93 | 51.17 | 1.49 | 3.00% | 49.01 | 51.93 | 9906 | 4996 | 3.07% |
| 2025-09-15 | 49.31 | 49.68 | 0.37 | 0.75% | 48.60 | 50.00 | 6531 | 3230 | 2.02% |
| 2025-09-12 | 49.95 | 49.31 | -0.57 | -1.14% | 49.08 | 50.12 | 5828 | 2878 | 1.81% |
| 2025-09-11 | 50.10 | 49.88 | -0.17 | -0.34% | 49.08 | 50.22 | 4959 | 2462 | 1.54% |
| 2025-09-10 | 50.33 | 50.05 | -0.03 | -0.06% | 49.91 | 51.23 | 5302 | 2675 | 1.64% |
| 2025-09-09 | 51.77 | 50.08 | -1.69 | -3.26% | 49.28 | 51.77 | 8577 | 4304 | 2.66% |
| 2025-09-08 | 52.28 | 51.77 | -0.62 | -1.18% | 51.30 | 52.85 | 6086 | 3148 | 1.89% |