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 | 43.59 | 44.12 | 0.54 | 1.24% | 42.88 | 44.44 | 12141 | 5301 | 6.17% |
| 2025-12-15 | 44.80 | 43.58 | -1.26 | -2.81% | 43.51 | 44.80 | 10853 | 4783 | 5.51% |
| 2025-12-12 | 42.80 | 44.84 | 1.95 | 4.55% | 42.65 | 46.83 | 21302 | 9542 | 10.82% |
| 2025-12-11 | 43.45 | 42.89 | -0.56 | -1.29% | 42.66 | 43.63 | 7417 | 3192 | 3.77% |
| 2025-12-10 | 44.00 | 43.45 | -0.36 | -0.82% | 43.18 | 44.38 | 8001 | 3493 | 4.06% |
| 2025-12-09 | 44.47 | 43.81 | -0.44 | -0.99% | 43.75 | 44.47 | 6499 | 2864 | 3.30% |
| 2025-12-08 | 44.18 | 44.25 | 0.12 | 0.27% | 43.99 | 44.63 | 6677 | 2956 | 3.39% |
| 2025-12-05 | 44.13 | 44.13 | 0.26 | 0.59% | 43.46 | 44.30 | 6219 | 2725 | 3.16% |
| 2025-12-04 | 44.93 | 43.87 | -1.04 | -2.32% | 43.70 | 45.14 | 9176 | 4056 | 4.66% |
| 2025-12-03 | 44.13 | 44.91 | 0.98 | 2.23% | 43.85 | 45.33 | 10035 | 4476 | 5.10% |
| 2025-12-02 | 44.92 | 43.93 | -1.00 | -2.23% | 43.89 | 45.25 | 8500 | 3781 | 4.32% |
| 2025-12-01 | 44.52 | 44.93 | 0.52 | 1.17% | 44.18 | 45.50 | 8894 | 4007 | 4.52% |
| 2025-11-28 | 44.57 | 44.41 | -0.16 | -0.36% | 43.80 | 44.57 | 5133 | 2266 | 2.61% |
| 2025-11-27 | 43.72 | 44.57 | 0.77 | 1.76% | 43.63 | 45.10 | 6776 | 3011 | 3.44% |
| 2025-11-26 | 44.45 | 43.80 | -0.61 | -1.37% | 43.71 | 44.96 | 5488 | 2429 | 2.79% |
| 2025-11-25 | 44.01 | 44.41 | 0.51 | 1.16% | 44.00 | 45.05 | 4853 | 2164 | 2.46% |
| 2025-11-24 | 43.70 | 43.90 | 0.20 | 0.46% | 43.51 | 44.25 | 4126 | 1809 | 2.10% |
| 2025-11-21 | 45.18 | 43.70 | -1.50 | -3.32% | 43.18 | 45.48 | 10815 | 4768 | 5.49% |
| 2025-11-20 | 45.38 | 45.20 | 0.05 | 0.11% | 45.12 | 46.06 | 4157 | 1888 | 2.11% |
| 2025-11-19 | 45.69 | 45.15 | -0.95 | -2.06% | 45.07 | 46.19 | 6759 | 3070 | 3.43% |
| 2025-11-18 | 47.00 | 46.10 | -0.90 | -1.91% | 45.68 | 48.08 | 9771 | 4554 | 4.96% |
| 2025-11-17 | 47.36 | 47.00 | -0.35 | -0.74% | 46.58 | 47.45 | 5366 | 2519 | 2.73% |
| 2025-11-14 | 47.12 | 47.35 | 0.07 | 0.15% | 47.12 | 48.05 | 6764 | 3223 | 3.44% |
| 2025-11-13 | 47.18 | 47.28 | 0.17 | 0.36% | 46.80 | 47.40 | 4906 | 2314 | 2.49% |
| 2025-11-12 | 47.87 | 47.11 | -0.51 | -1.07% | 46.80 | 47.87 | 7319 | 3451 | 3.72% |
| 2025-11-11 | 47.97 | 47.62 | -0.37 | -0.77% | 47.61 | 48.37 | 9882 | 4728 | 5.02% |
| 2025-11-10 | 48.62 | 47.99 | -0.64 | -1.32% | 47.77 | 48.80 | 11643 | 5592 | 5.91% |
| 2025-11-07 | 49.51 | 48.63 | -1.21 | -2.43% | 48.60 | 49.80 | 9965 | 4889 | 5.06% |
| 2025-11-06 | 48.90 | 49.84 | 0.94 | 1.92% | 48.65 | 50.33 | 11635 | 5780 | 5.91% |
| 2025-11-05 | 48.25 | 48.90 | 0.20 | 0.41% | 48.19 | 49.09 | 6465 | 3151 | 3.28% |
| 2025-11-04 | 48.77 | 48.70 | -0.30 | -0.61% | 48.22 | 49.02 | 6859 | 3330 | 3.48% |
| 2025-11-03 | 48.90 | 49.00 | 0.27 | 0.55% | 48.60 | 49.30 | 7498 | 3666 | 3.81% |
| 2025-10-31 | 47.71 | 48.73 | 0.96 | 2.01% | 47.61 | 49.09 | 8181 | 3972 | 4.16% |
| 2025-10-30 | 48.20 | 47.77 | -0.43 | -0.89% | 47.52 | 48.21 | 5477 | 2618 | 2.78% |
| 2025-10-29 | 48.25 | 48.20 | -0.26 | -0.54% | 47.60 | 48.57 | 8984 | 4306 | 4.56% |
| 2025-10-28 | 48.30 | 48.46 | -0.13 | -0.27% | 48.05 | 48.99 | 7577 | 3684 | 3.85% |
| 2025-10-27 | 48.99 | 48.59 | 0.11 | 0.23% | 48.48 | 50.00 | 9128 | 4467 | 4.64% |
| 2025-10-24 | 48.09 | 48.48 | 0.39 | 0.81% | 47.80 | 48.77 | 7199 | 3477 | 3.66% |
| 2025-10-23 | 48.34 | 48.09 | -0.24 | -0.50% | 47.55 | 48.34 | 5410 | 2590 | 2.75% |
| 2025-10-22 | 47.52 | 48.33 | 0.73 | 1.53% | 47.21 | 49.28 | 9741 | 4721 | 4.95% |
| 2025-10-21 | 46.93 | 47.60 | 0.96 | 2.06% | 46.55 | 47.63 | 6810 | 3222 | 3.46% |
| 2025-10-20 | 46.58 | 46.64 | 0.44 | 0.95% | 46.25 | 47.30 | 7087 | 3315 | 3.60% |
| 2025-10-17 | 47.70 | 46.20 | -1.53 | -3.21% | 46.18 | 47.90 | 9718 | 4558 | 4.94% |
| 2025-10-16 | 49.13 | 47.73 | -1.40 | -2.85% | 47.40 | 49.19 | 11191 | 5378 | 5.68% |
| 2025-10-15 | 48.66 | 49.13 | 0.33 | 0.68% | 48.16 | 49.38 | 8365 | 4076 | 4.25% |
| 2025-10-14 | 50.65 | 48.80 | -1.45 | -2.89% | 48.55 | 50.67 | 11559 | 5730 | 5.87% |
| 2025-10-13 | 49.50 | 50.25 | -0.85 | -1.66% | 48.29 | 50.50 | 11535 | 5748 | 5.86% |
| 2025-10-10 | 50.99 | 51.10 | -0.05 | -0.10% | 50.10 | 52.49 | 18853 | 9689 | 9.58% |
| 2025-10-09 | 49.41 | 51.15 | 1.76 | 3.56% | 49.04 | 51.17 | 15541 | 7792 | 7.89% |
| 2025-09-30 | 50.02 | 49.39 | -0.64 | -1.28% | 49.22 | 50.47 | 13099 | 6489 | 6.65% |
| 2025-09-29 | 49.76 | 50.03 | 0.26 | 0.52% | 48.51 | 50.50 | 14180 | 7048 | 7.20% |
| 2025-09-26 | 48.79 | 49.77 | 0.98 | 2.01% | 48.79 | 51.23 | 20725 | 10413 | 10.53% |
| 2025-09-25 | 49.56 | 48.79 | -0.22 | -0.45% | 48.79 | 50.99 | 15949 | 7944 | 8.10% |
| 2025-09-24 | 48.60 | 49.01 | 0.46 | 0.95% | 48.12 | 49.15 | 8861 | 4329 | 4.50% |
| 2025-09-23 | 49.38 | 48.55 | -0.96 | -1.94% | 47.10 | 49.65 | 12921 | 6212 | 6.56% |
| 2025-09-22 | 50.37 | 49.51 | -0.79 | -1.57% | 49.00 | 50.54 | 9173 | 4555 | 4.66% |
| 2025-09-19 | 49.82 | 50.30 | 0.52 | 1.04% | 49.63 | 50.83 | 11554 | 5794 | 5.87% |
| 2025-09-18 | 51.15 | 49.78 | -1.37 | -2.68% | 49.05 | 51.69 | 15572 | 7843 | 7.91% |
| 2025-09-17 | 51.71 | 51.15 | -0.25 | -0.49% | 51.12 | 52.18 | 9423 | 4860 | 4.79% |
| 2025-09-16 | 51.03 | 51.40 | 0.47 | 0.92% | 50.67 | 51.79 | 9201 | 4722 | 4.67% |
| 2025-09-15 | 51.32 | 50.93 | -0.39 | -0.76% | 50.46 | 51.43 | 8428 | 4298 | 4.28% |
| 2025-09-12 | 52.51 | 51.32 | -1.00 | -1.91% | 50.80 | 52.92 | 14905 | 7694 | 7.57% |
| 2025-09-11 | 52.58 | 52.32 | 0.06 | 0.11% | 51.31 | 52.58 | 9714 | 5059 | 4.93% |
| 2025-09-10 | 51.24 | 52.26 | 1.02 | 1.99% | 51.24 | 52.88 | 11484 | 5981 | 5.83% |
| 2025-09-09 | 53.74 | 51.24 | -2.68 | -4.97% | 51.10 | 53.74 | 14035 | 7297 | 7.13% |
| 2025-09-08 | 52.88 | 53.92 | 1.04 | 1.97% | 52.55 | 54.65 | 18446 | 9913 | 9.37% |