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 | 47.89 | 47.44 | -0.45 | -0.94% | 47.31 | 47.93 | 16532 | 7864 | 0.21% |
| 2025-12-15 | 47.50 | 47.89 | -0.58 | -1.20% | 47.50 | 48.25 | 29057 | 13918 | 0.36% |
| 2025-12-12 | 46.96 | 48.47 | 1.51 | 3.22% | 46.86 | 48.47 | 68164 | 32201 | 0.85% |
| 2025-12-11 | 47.46 | 46.96 | -0.40 | -0.84% | 46.91 | 47.65 | 28902 | 13633 | 0.36% |
| 2025-12-10 | 47.80 | 47.36 | -0.49 | -1.02% | 47.16 | 47.93 | 26119 | 12386 | 0.33% |
| 2025-12-09 | 48.47 | 47.85 | -0.62 | -1.28% | 47.56 | 48.48 | 27048 | 12957 | 0.34% |
| 2025-12-08 | 48.90 | 48.47 | -0.31 | -0.64% | 47.92 | 48.90 | 25110 | 12160 | 0.31% |
| 2025-12-05 | 49.37 | 48.78 | -0.59 | -1.20% | 48.78 | 49.69 | 14529 | 7118 | 0.18% |
| 2025-12-04 | 49.72 | 49.37 | -0.34 | -0.68% | 49.10 | 50.00 | 16416 | 8109 | 0.20% |
| 2025-12-03 | 49.00 | 49.71 | 0.79 | 1.61% | 48.85 | 49.97 | 27121 | 13429 | 0.34% |
| 2025-12-02 | 49.24 | 48.92 | -0.56 | -1.13% | 48.91 | 49.67 | 24743 | 12185 | 0.31% |
| 2025-12-01 | 50.25 | 49.48 | -1.10 | -2.17% | 48.80 | 50.38 | 37237 | 18371 | 0.46% |
| 2025-11-28 | 50.41 | 50.58 | 0.02 | 0.04% | 50.24 | 50.92 | 13820 | 6992 | 0.17% |
| 2025-11-27 | 50.17 | 50.56 | 0.39 | 0.78% | 49.93 | 50.65 | 14010 | 7047 | 0.17% |
| 2025-11-26 | 50.10 | 50.17 | 0.07 | 0.14% | 49.85 | 50.31 | 10504 | 5258 | 0.13% |
| 2025-11-25 | 50.64 | 50.10 | -0.49 | -0.97% | 49.82 | 50.70 | 19264 | 9665 | 0.24% |
| 2025-11-24 | 50.06 | 50.59 | 0.61 | 1.22% | 50.05 | 50.70 | 22025 | 11126 | 0.28% |
| 2025-11-21 | 49.60 | 49.98 | 0.10 | 0.20% | 49.60 | 50.48 | 25158 | 12593 | 0.31% |
| 2025-11-20 | 49.24 | 49.88 | 0.56 | 1.14% | 49.14 | 50.14 | 16803 | 8354 | 0.21% |
| 2025-11-19 | 49.81 | 49.32 | -0.43 | -0.86% | 49.22 | 49.97 | 18917 | 9359 | 0.24% |
| 2025-11-18 | 49.86 | 49.75 | -0.06 | -0.12% | 49.58 | 50.25 | 22279 | 11130 | 0.28% |
| 2025-11-17 | 49.26 | 49.81 | 0.56 | 1.14% | 48.59 | 50.01 | 28387 | 14052 | 0.35% |
| 2025-11-14 | 49.10 | 49.25 | 0.10 | 0.20% | 49.00 | 49.58 | 17408 | 8582 | 0.22% |
| 2025-11-13 | 48.86 | 49.15 | 0.35 | 0.72% | 48.49 | 49.27 | 17898 | 8751 | 0.22% |
| 2025-11-12 | 48.81 | 48.80 | -0.02 | -0.04% | 48.63 | 49.48 | 18488 | 9067 | 0.23% |
| 2025-11-11 | 48.40 | 48.82 | 0.44 | 0.91% | 48.06 | 48.86 | 17808 | 8648 | 0.22% |
| 2025-11-10 | 47.78 | 48.38 | 0.59 | 1.23% | 47.57 | 48.40 | 17135 | 8245 | 0.21% |
| 2025-11-07 | 48.00 | 47.79 | -0.13 | -0.27% | 47.56 | 48.20 | 11209 | 5358 | 0.14% |
| 2025-11-06 | 48.11 | 47.92 | -0.19 | -0.39% | 47.82 | 48.11 | 13062 | 6262 | 0.16% |
| 2025-11-05 | 47.39 | 48.11 | 0.71 | 1.50% | 47.21 | 48.11 | 15107 | 7215 | 0.19% |
| 2025-11-04 | 47.42 | 47.40 | -0.03 | -0.06% | 47.29 | 47.68 | 12028 | 5714 | 0.15% |
| 2025-11-03 | 47.70 | 47.43 | -0.27 | -0.57% | 47.18 | 47.70 | 14375 | 6804 | 0.18% |
| 2025-10-31 | 47.10 | 47.70 | 0.69 | 1.47% | 47.00 | 47.76 | 26371 | 12525 | 0.33% |
| 2025-10-30 | 47.05 | 47.01 | -0.10 | -0.21% | 46.90 | 47.22 | 15331 | 7210 | 0.19% |
| 2025-10-29 | 47.45 | 47.11 | -0.34 | -0.72% | 46.97 | 47.45 | 13166 | 6201 | 0.16% |
| 2025-10-28 | 47.15 | 47.45 | 0.33 | 0.70% | 47.01 | 47.46 | 20534 | 9712 | 0.26% |
| 2025-10-27 | 46.98 | 47.12 | 0.12 | 0.26% | 46.81 | 47.40 | 20367 | 9594 | 0.25% |
| 2025-10-24 | 47.50 | 47.00 | -0.81 | -1.69% | 47.00 | 47.60 | 27100 | 12778 | 0.34% |
| 2025-10-23 | 47.85 | 47.81 | 0.11 | 0.23% | 47.60 | 47.89 | 13156 | 6287 | 0.16% |
| 2025-10-22 | 47.83 | 47.70 | -0.13 | -0.27% | 47.59 | 47.99 | 9667 | 4619 | 0.12% |
| 2025-10-21 | 48.30 | 47.83 | -0.41 | -0.85% | 47.81 | 48.35 | 13917 | 6680 | 0.17% |
| 2025-10-20 | 48.60 | 48.24 | -0.21 | -0.43% | 48.00 | 48.80 | 14061 | 6788 | 0.18% |
| 2025-10-17 | 48.40 | 48.45 | 0.01 | 0.02% | 48.31 | 48.75 | 18690 | 9078 | 0.23% |
| 2025-10-16 | 48.58 | 48.44 | -0.14 | -0.29% | 48.23 | 48.80 | 15798 | 7664 | 0.20% |
| 2025-10-15 | 48.53 | 48.58 | 0.02 | 0.04% | 48.20 | 48.81 | 22499 | 10926 | 0.28% |
| 2025-10-14 | 47.81 | 48.56 | 0.75 | 1.57% | 47.35 | 48.69 | 30855 | 14877 | 0.39% |
| 2025-10-13 | 47.26 | 47.81 | 0.08 | 0.17% | 46.91 | 48.09 | 23964 | 11388 | 0.30% |
| 2025-10-10 | 47.40 | 47.73 | 0.24 | 0.51% | 47.13 | 47.80 | 17648 | 8397 | 0.22% |
| 2025-10-09 | 47.06 | 47.49 | -0.26 | -0.54% | 47.06 | 47.64 | 16635 | 7870 | 0.21% |
| 2025-09-30 | 47.70 | 47.75 | -0.04 | -0.08% | 47.40 | 47.85 | 10033 | 4783 | 0.13% |
| 2025-09-29 | 48.41 | 47.79 | -0.68 | -1.40% | 47.61 | 48.49 | 19906 | 9540 | 0.25% |
| 2025-09-26 | 48.73 | 48.47 | -0.33 | -0.68% | 48.11 | 48.86 | 18096 | 8746 | 0.23% |
| 2025-09-25 | 49.59 | 48.80 | -0.81 | -1.63% | 48.72 | 49.60 | 23047 | 11285 | 0.29% |
| 2025-09-24 | 49.34 | 49.61 | 0.06 | 0.12% | 49.21 | 49.90 | 15451 | 7674 | 0.19% |
| 2025-09-23 | 49.92 | 49.55 | -0.36 | -0.72% | 49.25 | 50.18 | 16441 | 8162 | 0.21% |
| 2025-09-22 | 49.77 | 49.91 | 0.12 | 0.24% | 49.52 | 49.95 | 11333 | 5640 | 0.14% |
| 2025-09-19 | 49.70 | 49.79 | -0.08 | -0.16% | 49.50 | 49.84 | 8438 | 4186 | 0.11% |
| 2025-09-18 | 50.11 | 49.87 | -0.36 | -0.72% | 49.75 | 50.20 | 18080 | 9023 | 0.23% |
| 2025-09-17 | 50.01 | 50.23 | 0.23 | 0.46% | 49.10 | 50.26 | 16817 | 8413 | 0.21% |
| 2025-09-16 | 50.15 | 50.00 | -0.09 | -0.18% | 49.88 | 50.23 | 13827 | 6910 | 0.17% |
| 2025-09-15 | 50.69 | 50.09 | -0.62 | -1.22% | 49.88 | 50.71 | 27089 | 13614 | 0.34% |
| 2025-09-12 | 51.24 | 50.71 | -0.55 | -1.07% | 50.65 | 51.24 | 28206 | 14346 | 0.35% |
| 2025-09-11 | 51.23 | 51.26 | -0.11 | -0.21% | 50.91 | 51.41 | 22279 | 11380 | 0.28% |
| 2025-09-10 | 51.71 | 51.37 | -0.56 | -1.08% | 51.25 | 51.94 | 13987 | 7185 | 0.17% |
| 2025-09-09 | 51.60 | 51.93 | 0.32 | 0.62% | 51.40 | 51.93 | 12525 | 6479 | 0.16% |
| 2025-09-08 | 51.11 | 51.61 | 0.25 | 0.49% | 51.11 | 51.64 | 10535 | 5422 | 0.13% |