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 | 47.80 | 46.10 | -3.72 | -7.47% | 45.42 | 48.43 | 595335 | 275602 | 7.24% |
| 2025-12-15 | 55.72 | 49.82 | -5.53 | -9.99% | 49.82 | 56.00 | 513421 | 261843 | 6.24% |
| 2025-11-28 | 53.71 | 55.35 | 1.67 | 3.11% | 53.62 | 56.26 | 348083 | 192284 | 4.23% |
| 2025-11-27 | 53.09 | 53.68 | 0.44 | 0.83% | 52.98 | 55.23 | 298243 | 161734 | 3.63% |
| 2025-11-26 | 55.00 | 53.24 | -1.27 | -2.33% | 53.11 | 55.20 | 266535 | 143151 | 3.24% |
| 2025-11-25 | 53.50 | 54.51 | 2.06 | 3.93% | 52.45 | 55.40 | 473577 | 255614 | 5.76% |
| 2025-11-24 | 54.05 | 52.45 | -3.25 | -5.83% | 51.15 | 54.99 | 611254 | 320832 | 7.43% |
| 2025-11-21 | 58.80 | 55.70 | -6.19 | -10.00% | 55.70 | 59.00 | 548487 | 310774 | 6.67% |
| 2025-11-20 | 62.05 | 61.89 | 0.04 | 0.06% | 61.55 | 66.36 | 703246 | 449348 | 8.55% |
| 2025-11-19 | 59.34 | 61.85 | 1.23 | 2.03% | 59.34 | 63.50 | 655459 | 405515 | 7.97% |
| 2025-11-18 | 62.00 | 60.62 | -1.25 | -2.02% | 58.90 | 64.96 | 713942 | 434201 | 8.68% |
| 2025-11-17 | 59.93 | 61.87 | 0.97 | 1.59% | 58.16 | 63.56 | 766268 | 468443 | 9.31% |
| 2025-11-14 | 61.72 | 60.90 | -0.82 | -1.33% | 60.48 | 64.20 | 918649 | 570442 | 11.17% |
| 2025-11-13 | 57.34 | 61.72 | 5.61 | 10.00% | 57.12 | 61.72 | 734193 | 445342 | 8.92% |
| 2025-11-12 | 53.57 | 56.11 | 2.09 | 3.87% | 51.50 | 58.30 | 702536 | 388934 | 8.54% |
| 2025-11-11 | 53.80 | 54.02 | -0.11 | -0.20% | 53.50 | 55.94 | 537855 | 293378 | 6.54% |
| 2025-11-10 | 52.21 | 54.13 | 2.93 | 5.72% | 52.10 | 55.27 | 925887 | 499377 | 11.26% |
| 2025-11-07 | 47.49 | 51.20 | 3.70 | 7.79% | 47.02 | 52.25 | 991070 | 502552 | 12.26% |
| 2025-11-06 | 48.51 | 47.50 | -0.29 | -0.61% | 47.26 | 50.20 | 455863 | 219713 | 5.64% |
| 2025-11-05 | 46.51 | 47.79 | -0.07 | -0.15% | 46.00 | 48.88 | 473207 | 224690 | 5.85% |
| 2025-11-04 | 48.50 | 47.86 | -0.74 | -1.52% | 47.79 | 50.58 | 571249 | 280102 | 7.07% |
| 2025-11-03 | 47.70 | 48.60 | 0.08 | 0.16% | 47.00 | 49.10 | 686559 | 330194 | 8.49% |
| 2025-10-31 | 44.20 | 48.52 | 4.41 | 10.00% | 44.20 | 48.52 | 487099 | 235060 | 6.02% |
| 2025-10-30 | 42.90 | 44.11 | 1.03 | 2.39% | 42.34 | 45.24 | 494269 | 217946 | 6.11% |
| 2025-10-29 | 41.00 | 43.08 | 2.11 | 5.15% | 40.77 | 43.44 | 363144 | 153826 | 4.49% |
| 2025-10-28 | 40.65 | 40.97 | 0.02 | 0.05% | 40.22 | 42.00 | 213631 | 87739 | 2.64% |
| 2025-10-27 | 41.27 | 40.95 | 0.04 | 0.10% | 40.60 | 41.67 | 212473 | 87332 | 2.63% |
| 2025-10-24 | 40.68 | 40.91 | 0.65 | 1.61% | 40.35 | 41.35 | 226518 | 92707 | 2.80% |
| 2025-10-23 | 40.08 | 40.26 | 0.09 | 0.22% | 39.12 | 40.38 | 189801 | 75387 | 2.35% |
| 2025-10-22 | 40.56 | 40.17 | -0.70 | -1.71% | 39.80 | 40.80 | 165187 | 66332 | 2.04% |
| 2025-10-21 | 41.19 | 40.87 | -0.04 | -0.10% | 40.48 | 41.26 | 165637 | 67798 | 2.05% |
| 2025-10-20 | 42.14 | 40.91 | -0.44 | -1.06% | 40.65 | 42.26 | 204981 | 84809 | 2.54% |
| 2025-10-17 | 42.57 | 41.35 | -1.39 | -3.25% | 41.34 | 43.70 | 224574 | 94354 | 2.78% |
| 2025-10-16 | 43.28 | 42.74 | -0.84 | -1.93% | 42.49 | 43.84 | 198771 | 85535 | 2.46% |
| 2025-10-15 | 43.21 | 43.58 | 0.33 | 0.76% | 42.13 | 43.83 | 217986 | 93808 | 2.70% |
| 2025-10-14 | 45.85 | 43.25 | -2.60 | -5.67% | 42.68 | 46.23 | 327859 | 145209 | 4.06% |
| 2025-10-13 | 42.01 | 45.85 | 1.06 | 2.37% | 42.01 | 46.00 | 337851 | 149193 | 4.18% |
| 2025-10-10 | 48.00 | 44.79 | -4.09 | -8.37% | 44.55 | 48.25 | 452133 | 206828 | 5.59% |
| 2025-10-09 | 47.60 | 48.88 | 2.18 | 4.67% | 46.77 | 49.99 | 517265 | 251013 | 6.40% |
| 2025-09-30 | 45.70 | 46.70 | 0.95 | 2.08% | 45.37 | 47.77 | 473342 | 221224 | 5.86% |
| 2025-09-29 | 44.78 | 45.75 | 1.40 | 3.16% | 44.78 | 47.14 | 496330 | 227316 | 6.14% |
| 2025-09-26 | 44.66 | 44.35 | -1.04 | -2.29% | 44.30 | 45.70 | 372060 | 167157 | 4.60% |
| 2025-09-25 | 46.60 | 45.39 | 0.80 | 1.79% | 45.35 | 48.18 | 794354 | 371485 | 9.83% |
| 2025-09-24 | 40.40 | 44.59 | 4.05 | 9.99% | 40.37 | 44.59 | 385787 | 164651 | 4.77% |
| 2025-09-23 | 42.09 | 40.54 | -1.43 | -3.41% | 39.80 | 42.39 | 343769 | 140231 | 4.25% |
| 2025-09-22 | 42.70 | 41.97 | -0.89 | -2.08% | 41.68 | 43.97 | 282238 | 119016 | 3.49% |
| 2025-09-19 | 42.70 | 42.86 | 0.03 | 0.07% | 42.58 | 44.00 | 305258 | 132169 | 3.78% |
| 2025-09-18 | 44.21 | 42.83 | -1.58 | -3.56% | 42.40 | 44.36 | 386204 | 167637 | 4.78% |
| 2025-09-17 | 44.25 | 44.41 | 0.15 | 0.34% | 43.03 | 44.70 | 395440 | 173871 | 4.89% |
| 2025-09-16 | 43.30 | 44.26 | 0.70 | 1.61% | 41.80 | 44.79 | 572454 | 246641 | 7.08% |
| 2025-09-15 | 43.05 | 43.56 | 0.35 | 0.81% | 43.03 | 44.73 | 538441 | 236988 | 6.66% |
| 2025-09-12 | 44.85 | 43.21 | -2.27 | -4.99% | 42.68 | 45.48 | 689816 | 301646 | 8.54% |
| 2025-09-11 | 44.10 | 45.48 | 1.92 | 4.41% | 43.00 | 46.20 | 871985 | 391547 | 10.79% |
| 2025-09-10 | 38.80 | 43.56 | 3.96 | 10.00% | 38.78 | 43.56 | 642693 | 264380 | 7.95% |
| 2025-09-09 | 39.52 | 39.60 | 0.00 | 0.00% | 38.73 | 41.08 | 695893 | 275194 | 8.61% |
| 2025-09-08 | 39.00 | 39.60 | 2.62 | 7.08% | 38.58 | 40.50 | 924599 | 364417 | 11.44% |