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 | 49.26 | 49.06 | -0.19 | -0.39% | 48.76 | 49.59 | 171098 | 83906 | 0.45% |
| 2025-12-15 | 48.75 | 49.25 | 0.47 | 0.96% | 48.62 | 49.90 | 294710 | 145797 | 0.77% |
| 2025-12-12 | 47.35 | 48.78 | 1.44 | 3.04% | 47.12 | 48.96 | 425846 | 205897 | 1.12% |
| 2025-12-11 | 47.88 | 47.34 | -0.65 | -1.35% | 46.88 | 47.90 | 350349 | 165669 | 0.92% |
| 2025-12-10 | 47.80 | 47.99 | -0.01 | -0.02% | 47.35 | 48.07 | 191695 | 91671 | 0.50% |
| 2025-12-09 | 48.48 | 48.00 | -0.38 | -0.79% | 47.88 | 49.11 | 273028 | 131711 | 0.72% |
| 2025-12-08 | 48.77 | 48.38 | -0.45 | -0.92% | 48.10 | 48.88 | 271164 | 131012 | 0.71% |
| 2025-12-05 | 48.87 | 48.83 | -0.13 | -0.27% | 48.62 | 49.29 | 176871 | 86459 | 0.46% |
| 2025-12-04 | 48.70 | 48.96 | 0.16 | 0.33% | 48.70 | 49.34 | 150394 | 73853 | 0.39% |
| 2025-12-03 | 49.00 | 48.80 | -0.33 | -0.67% | 48.64 | 49.29 | 191421 | 93624 | 0.50% |
| 2025-12-02 | 49.55 | 49.13 | -0.57 | -1.15% | 49.06 | 49.82 | 175829 | 86834 | 0.46% |
| 2025-12-01 | 50.96 | 49.70 | -1.05 | -2.07% | 49.37 | 50.98 | 370881 | 184754 | 0.97% |
| 2025-11-28 | 50.01 | 50.75 | 0.85 | 1.70% | 49.78 | 50.80 | 280425 | 141651 | 0.74% |
| 2025-11-27 | 49.71 | 49.90 | 0.30 | 0.60% | 49.20 | 50.50 | 229943 | 114973 | 0.60% |
| 2025-11-26 | 50.00 | 49.60 | -0.23 | -0.46% | 49.52 | 50.88 | 248389 | 124243 | 0.65% |
| 2025-11-25 | 49.21 | 49.83 | 0.37 | 0.75% | 48.71 | 50.60 | 433284 | 216630 | 1.14% |
| 2025-11-24 | 49.34 | 49.46 | 1.57 | 3.28% | 48.97 | 50.81 | 488485 | 242951 | 1.28% |
| 2025-11-21 | 48.00 | 47.89 | -0.33 | -0.68% | 47.84 | 48.97 | 303234 | 146390 | 0.80% |
| 2025-11-20 | 48.45 | 48.22 | -0.23 | -0.47% | 48.11 | 48.90 | 169987 | 82353 | 0.45% |
| 2025-11-19 | 48.60 | 48.45 | -0.15 | -0.31% | 48.07 | 48.72 | 158781 | 76869 | 0.42% |
| 2025-11-18 | 48.00 | 48.60 | 0.14 | 0.29% | 47.96 | 48.95 | 219460 | 106727 | 0.58% |
| 2025-11-17 | 49.60 | 48.46 | -1.41 | -2.83% | 47.63 | 49.65 | 445175 | 215211 | 1.17% |
| 2025-11-14 | 50.18 | 49.87 | -0.70 | -1.38% | 49.87 | 50.73 | 248787 | 124819 | 0.65% |
| 2025-11-13 | 50.10 | 50.57 | 0.43 | 0.86% | 49.65 | 50.68 | 285445 | 143107 | 0.75% |
| 2025-11-12 | 50.41 | 50.14 | -0.44 | -0.87% | 49.88 | 50.84 | 244907 | 123261 | 0.64% |
| 2025-11-11 | 51.65 | 50.58 | -1.09 | -2.11% | 50.46 | 51.65 | 373404 | 189781 | 0.98% |
| 2025-11-10 | 50.37 | 51.67 | 1.96 | 3.94% | 49.51 | 51.80 | 549803 | 280804 | 1.44% |
| 2025-11-07 | 49.31 | 49.71 | 0.46 | 0.93% | 49.14 | 50.29 | 285542 | 142290 | 0.75% |
| 2025-11-06 | 49.21 | 49.25 | -0.18 | -0.36% | 48.97 | 50.00 | 294385 | 145579 | 0.77% |
| 2025-11-05 | 49.05 | 49.43 | -0.07 | -0.14% | 48.77 | 49.88 | 241378 | 119275 | 0.63% |
| 2025-11-04 | 51.00 | 49.50 | -1.69 | -3.30% | 49.35 | 51.11 | 420114 | 209638 | 1.10% |
| 2025-11-03 | 50.35 | 51.19 | 0.89 | 1.77% | 50.35 | 51.94 | 493454 | 252745 | 1.29% |
| 2025-10-31 | 50.02 | 50.30 | 0.62 | 1.25% | 50.02 | 51.68 | 441998 | 224563 | 1.16% |
| 2025-10-30 | 50.50 | 49.68 | -0.72 | -1.43% | 49.41 | 50.55 | 296752 | 147865 | 0.78% |
| 2025-10-29 | 50.13 | 50.40 | -0.02 | -0.04% | 50.09 | 50.91 | 216619 | 109160 | 0.57% |
| 2025-10-28 | 50.24 | 50.42 | 0.17 | 0.34% | 50.00 | 50.98 | 272673 | 137684 | 0.72% |
| 2025-10-27 | 48.88 | 50.25 | 1.39 | 2.84% | 48.60 | 50.59 | 449220 | 224037 | 1.18% |
| 2025-10-24 | 49.02 | 48.86 | 0.15 | 0.31% | 48.45 | 49.64 | 295283 | 144449 | 0.77% |
| 2025-10-23 | 48.76 | 48.71 | 0.01 | 0.02% | 48.18 | 49.12 | 214656 | 104434 | 0.56% |
| 2025-10-22 | 49.46 | 48.70 | -0.76 | -1.54% | 48.47 | 49.78 | 364519 | 178566 | 0.96% |
| 2025-10-21 | 49.48 | 49.46 | -0.02 | -0.04% | 49.18 | 50.02 | 306277 | 151781 | 0.80% |
| 2025-10-20 | 50.60 | 49.48 | -1.14 | -2.25% | 49.22 | 50.80 | 394602 | 196884 | 1.04% |
| 2025-10-17 | 51.10 | 50.62 | -0.71 | -1.38% | 50.38 | 51.48 | 321614 | 163565 | 0.84% |
| 2025-10-16 | 52.68 | 51.33 | -1.02 | -1.95% | 51.33 | 52.69 | 317185 | 164709 | 0.83% |
| 2025-10-15 | 53.61 | 53.27 | -0.43 | -0.80% | 52.53 | 54.00 | 351685 | 187149 | 0.92% |
| 2025-10-14 | 53.20 | 53.70 | 0.60 | 1.13% | 52.88 | 54.40 | 589718 | 316893 | 1.55% |
| 2025-10-13 | 52.27 | 53.10 | -0.12 | -0.23% | 52.27 | 54.18 | 515176 | 273236 | 1.35% |
| 2025-10-10 | 52.77 | 53.22 | 0.37 | 0.70% | 52.34 | 54.09 | 549873 | 292951 | 1.44% |
| 2025-10-09 | 51.94 | 52.85 | -0.15 | -0.28% | 50.60 | 52.90 | 626962 | 324799 | 1.65% |
| 2025-09-30 | 52.88 | 53.00 | 0.00 | 0.00% | 51.96 | 53.34 | 395904 | 208829 | 1.04% |
| 2025-09-29 | 51.80 | 53.00 | 0.53 | 1.01% | 51.07 | 53.15 | 495055 | 257766 | 1.30% |
| 2025-09-26 | 52.73 | 52.47 | -0.37 | -0.70% | 52.30 | 53.25 | 350139 | 185091 | 0.92% |
| 2025-09-25 | 53.97 | 52.84 | -1.12 | -2.08% | 52.38 | 54.20 | 410274 | 217004 | 1.08% |
| 2025-09-24 | 53.10 | 53.96 | 0.74 | 1.39% | 52.81 | 54.25 | 370089 | 198192 | 0.97% |
| 2025-09-23 | 53.10 | 53.22 | -0.34 | -0.63% | 52.72 | 54.25 | 392446 | 209062 | 1.03% |
| 2025-09-22 | 53.84 | 53.56 | -0.82 | -1.51% | 52.55 | 53.84 | 418086 | 221920 | 1.10% |
| 2025-09-19 | 54.30 | 54.38 | -0.37 | -0.68% | 53.73 | 54.95 | 440787 | 239233 | 1.16% |
| 2025-09-18 | 56.20 | 54.75 | -1.44 | -2.56% | 54.25 | 56.50 | 500844 | 277189 | 1.31% |
| 2025-09-17 | 57.36 | 56.19 | -1.16 | -2.02% | 55.61 | 57.58 | 547029 | 307558 | 1.44% |
| 2025-09-16 | 58.80 | 57.35 | -1.42 | -2.42% | 56.32 | 58.86 | 630677 | 360980 | 1.66% |
| 2025-09-15 | 57.50 | 58.77 | 1.23 | 2.14% | 57.13 | 59.68 | 698123 | 410040 | 1.83% |
| 2025-09-12 | 57.40 | 57.54 | 0.09 | 0.16% | 57.10 | 58.46 | 562952 | 325066 | 1.48% |
| 2025-09-11 | 54.95 | 57.45 | 3.05 | 5.61% | 54.93 | 58.49 | 932018 | 535903 | 2.45% |
| 2025-09-10 | 54.20 | 54.40 | -0.18 | -0.33% | 53.12 | 54.96 | 342542 | 185194 | 0.90% |
| 2025-09-09 | 55.64 | 54.58 | -1.07 | -1.92% | 54.13 | 55.87 | 450244 | 247638 | 1.18% |
| 2025-09-08 | 54.50 | 55.65 | 1.95 | 3.63% | 54.50 | 56.30 | 573410 | 318802 | 1.50% |