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 | 50.49 | 50.13 | -0.28 | -0.56% | 49.08 | 50.88 | 417546 | 209366 | 2.83% |
| 2025-12-15 | 51.23 | 50.41 | -1.23 | -2.38% | 49.15 | 51.72 | 591182 | 296898 | 4.01% |
| 2025-12-12 | 54.30 | 51.64 | -1.46 | -2.75% | 51.13 | 54.46 | 585150 | 305152 | 3.96% |
| 2025-12-11 | 53.89 | 53.10 | 0.21 | 0.40% | 52.83 | 54.43 | 518393 | 277572 | 3.51% |
| 2025-12-10 | 52.95 | 52.89 | 0.64 | 1.22% | 51.50 | 53.61 | 446508 | 235250 | 3.03% |
| 2025-12-09 | 52.74 | 52.25 | -0.85 | -1.60% | 51.59 | 53.10 | 407933 | 213072 | 2.76% |
| 2025-12-08 | 51.20 | 53.10 | 2.05 | 4.02% | 51.19 | 53.45 | 639978 | 336918 | 4.34% |
| 2025-12-05 | 50.91 | 51.05 | -0.34 | -0.66% | 50.20 | 51.39 | 376888 | 191779 | 2.55% |
| 2025-12-04 | 51.04 | 51.39 | 0.19 | 0.37% | 50.81 | 52.00 | 401564 | 206010 | 2.72% |
| 2025-12-03 | 53.05 | 51.20 | -1.41 | -2.68% | 50.90 | 53.20 | 495970 | 256061 | 3.36% |
| 2025-12-02 | 53.81 | 52.61 | -2.01 | -3.68% | 52.51 | 53.86 | 504030 | 266907 | 3.42% |
| 2025-12-01 | 55.45 | 54.62 | -0.41 | -0.75% | 54.19 | 56.21 | 532226 | 293387 | 3.61% |
| 2025-11-28 | 53.82 | 55.03 | 1.28 | 2.38% | 53.58 | 55.78 | 630001 | 345630 | 4.27% |
| 2025-11-27 | 53.54 | 53.75 | -0.41 | -0.76% | 53.34 | 55.15 | 542839 | 294123 | 3.68% |
| 2025-11-26 | 54.50 | 54.16 | 0.46 | 0.86% | 53.39 | 55.90 | 795488 | 432727 | 5.39% |
| 2025-11-25 | 52.45 | 53.70 | 2.11 | 4.09% | 51.12 | 54.45 | 903484 | 475605 | 6.12% |
| 2025-11-24 | 54.79 | 51.59 | -4.49 | -8.01% | 50.48 | 55.00 | 1211399 | 629323 | 8.21% |
| 2025-11-21 | 58.32 | 56.08 | -6.23 | -10.00% | 56.08 | 58.99 | 943926 | 536640 | 6.40% |
| 2025-11-20 | 63.36 | 62.31 | -1.28 | -2.01% | 61.85 | 66.65 | 1360877 | 875023 | 9.22% |
| 2025-11-19 | 61.00 | 63.59 | 3.65 | 6.09% | 60.12 | 64.71 | 1341788 | 842726 | 9.09% |
| 2025-11-18 | 62.00 | 59.94 | -2.26 | -3.63% | 59.18 | 63.67 | 1267301 | 773619 | 8.59% |
| 2025-11-17 | 58.29 | 62.20 | 5.59 | 9.87% | 58.28 | 62.27 | 1564950 | 955113 | 10.60% |
| 2025-11-14 | 58.00 | 56.61 | -2.89 | -4.86% | 56.00 | 58.86 | 975048 | 557581 | 6.61% |
| 2025-11-13 | 53.99 | 59.50 | 5.40 | 9.98% | 53.62 | 59.51 | 1429315 | 829431 | 9.68% |
| 2025-11-12 | 54.30 | 54.10 | -1.22 | -2.21% | 52.68 | 55.54 | 649748 | 350935 | 4.40% |
| 2025-11-11 | 57.00 | 55.32 | -2.19 | -3.81% | 54.88 | 57.74 | 852649 | 480140 | 5.78% |
| 2025-11-10 | 58.20 | 57.51 | 0.52 | 0.91% | 56.44 | 60.00 | 1210066 | 705840 | 8.20% |
| 2025-11-07 | 55.74 | 56.99 | 1.85 | 3.36% | 54.98 | 57.92 | 1021421 | 577679 | 6.92% |
| 2025-11-06 | 54.00 | 55.14 | 0.87 | 1.60% | 53.86 | 55.81 | 765851 | 421427 | 5.19% |
| 2025-11-05 | 51.62 | 54.27 | 2.02 | 3.87% | 51.00 | 55.40 | 897653 | 477859 | 6.08% |
| 2025-11-04 | 53.80 | 52.25 | -1.58 | -2.94% | 51.78 | 55.45 | 746826 | 398621 | 5.06% |
| 2025-11-03 | 54.41 | 53.83 | 0.43 | 0.81% | 52.10 | 54.41 | 900881 | 480955 | 6.10% |
| 2025-10-31 | 55.63 | 53.40 | -2.28 | -4.09% | 53.40 | 56.92 | 1554427 | 860036 | 10.53% |
| 2025-10-30 | 50.40 | 55.68 | 4.91 | 9.67% | 50.08 | 55.85 | 1814998 | 977393 | 12.30% |
| 2025-10-29 | 48.90 | 50.77 | 2.26 | 4.66% | 48.73 | 51.00 | 871984 | 435938 | 5.91% |
| 2025-10-28 | 49.10 | 48.51 | -0.70 | -1.42% | 48.30 | 50.16 | 589166 | 289831 | 3.99% |
| 2025-10-27 | 49.10 | 49.21 | 0.60 | 1.23% | 48.21 | 49.50 | 617117 | 301296 | 4.18% |
| 2025-10-24 | 48.40 | 48.61 | 0.60 | 1.25% | 48.17 | 50.51 | 771994 | 379386 | 5.23% |
| 2025-10-23 | 45.64 | 48.01 | 2.04 | 4.44% | 45.15 | 48.32 | 655917 | 307959 | 4.44% |
| 2025-10-22 | 45.41 | 45.97 | 0.36 | 0.79% | 43.96 | 45.98 | 388166 | 174860 | 2.63% |
| 2025-10-21 | 45.65 | 45.61 | 0.12 | 0.26% | 44.96 | 45.99 | 316722 | 144253 | 2.15% |
| 2025-10-20 | 46.75 | 45.49 | -1.06 | -2.28% | 44.83 | 47.14 | 477440 | 219583 | 3.24% |
| 2025-10-17 | 47.99 | 46.55 | -0.95 | -2.00% | 46.30 | 49.15 | 531112 | 253343 | 3.60% |
| 2025-10-16 | 47.20 | 47.50 | 0.20 | 0.42% | 46.53 | 48.30 | 395056 | 187273 | 2.68% |
| 2025-10-15 | 47.34 | 47.30 | 0.32 | 0.68% | 46.27 | 48.68 | 529931 | 251379 | 3.59% |
| 2025-10-14 | 50.41 | 46.98 | -2.79 | -5.61% | 46.69 | 50.48 | 738811 | 359064 | 5.01% |
| 2025-10-13 | 45.00 | 49.77 | 2.12 | 4.45% | 45.00 | 49.89 | 799661 | 379134 | 5.42% |
| 2025-10-10 | 51.08 | 47.65 | -3.68 | -7.17% | 47.14 | 51.39 | 939766 | 460922 | 6.37% |
| 2025-10-09 | 49.68 | 51.33 | 3.76 | 7.90% | 48.60 | 52.20 | 1084994 | 545364 | 7.35% |
| 2025-09-30 | 46.38 | 47.57 | 1.13 | 2.43% | 45.89 | 48.00 | 854583 | 403594 | 5.79% |
| 2025-09-29 | 45.15 | 46.44 | 1.67 | 3.73% | 45.00 | 46.65 | 874289 | 401379 | 5.92% |
| 2025-09-26 | 44.10 | 44.77 | 0.08 | 0.18% | 43.79 | 46.76 | 782166 | 353501 | 5.30% |
| 2025-09-25 | 43.47 | 44.69 | 1.35 | 3.11% | 43.47 | 45.40 | 738342 | 328501 | 5.00% |
| 2025-09-24 | 42.71 | 43.34 | 0.52 | 1.21% | 42.01 | 44.00 | 458350 | 197259 | 3.11% |
| 2025-09-23 | 43.40 | 42.82 | -1.05 | -2.39% | 42.01 | 44.43 | 483426 | 208557 | 3.28% |
| 2025-09-22 | 45.21 | 43.87 | -1.14 | -2.53% | 43.30 | 45.22 | 571298 | 250230 | 3.87% |
| 2025-09-19 | 43.18 | 45.01 | 1.86 | 4.31% | 43.18 | 46.00 | 933554 | 420606 | 6.33% |
| 2025-09-18 | 44.50 | 43.15 | -1.64 | -3.66% | 42.55 | 44.50 | 508170 | 222307 | 3.44% |
| 2025-09-17 | 44.37 | 44.79 | 0.30 | 0.67% | 43.75 | 45.45 | 438790 | 195396 | 2.97% |
| 2025-09-16 | 45.42 | 44.49 | -0.82 | -1.81% | 43.81 | 45.80 | 469096 | 208559 | 3.18% |
| 2025-09-15 | 44.04 | 45.31 | 1.28 | 2.91% | 44.04 | 45.95 | 664219 | 300551 | 4.50% |
| 2025-09-12 | 43.94 | 44.03 | 0.10 | 0.23% | 43.36 | 44.91 | 583564 | 256401 | 3.95% |
| 2025-09-11 | 43.80 | 43.93 | 0.00 | 0.00% | 43.10 | 44.12 | 569931 | 248584 | 3.86% |
| 2025-09-10 | 43.74 | 43.93 | -2.31 | -5.00% | 43.16 | 44.72 | 884445 | 387900 | 5.99% |
| 2025-09-09 | 46.50 | 46.24 | -1.10 | -2.32% | 45.86 | 48.09 | 866183 | 407349 | 5.87% |
| 2025-09-08 | 46.42 | 47.34 | 0.99 | 2.14% | 44.90 | 49.67 | 1331836 | 623937 | 9.02% |