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 | 48.90 | 49.05 | 0.11 | 0.22% | 47.72 | 49.70 | 26364 | 12806 | 0.91% |
| 2025-12-15 | 46.87 | 48.94 | 2.19 | 4.68% | 46.85 | 49.64 | 37547 | 18256 | 1.30% |
| 2025-12-12 | 47.84 | 46.75 | -1.12 | -2.34% | 46.75 | 48.15 | 29244 | 13904 | 1.01% |
| 2025-12-11 | 48.15 | 47.87 | -0.29 | -0.60% | 47.83 | 48.60 | 15062 | 7240 | 0.52% |
| 2025-12-10 | 48.01 | 48.16 | 0.00 | 0.00% | 47.73 | 48.46 | 13685 | 6586 | 0.47% |
| 2025-12-09 | 48.45 | 48.16 | -0.34 | -0.70% | 48.15 | 49.20 | 14858 | 7222 | 0.52% |
| 2025-12-08 | 48.30 | 48.50 | 0.20 | 0.41% | 48.01 | 48.70 | 17404 | 8404 | 0.60% |
| 2025-12-05 | 48.13 | 48.30 | 0.00 | 0.00% | 47.50 | 48.50 | 10579 | 5082 | 0.37% |
| 2025-12-04 | 48.58 | 48.30 | -0.28 | -0.58% | 47.91 | 48.58 | 9880 | 4758 | 0.34% |
| 2025-12-03 | 48.70 | 48.58 | -0.38 | -0.78% | 48.30 | 49.07 | 10937 | 5319 | 0.38% |
| 2025-12-02 | 49.23 | 48.96 | -0.50 | -1.01% | 48.76 | 50.28 | 23414 | 11579 | 0.81% |
| 2025-12-01 | 49.14 | 49.46 | 1.29 | 2.68% | 48.80 | 50.44 | 29027 | 14370 | 1.01% |
| 2025-11-28 | 48.34 | 48.17 | 0.09 | 0.19% | 47.56 | 48.34 | 8424 | 4046 | 0.29% |
| 2025-11-27 | 47.91 | 48.08 | 0.33 | 0.69% | 47.65 | 48.50 | 11578 | 5572 | 0.40% |
| 2025-11-26 | 47.69 | 47.75 | 0.00 | 0.00% | 47.54 | 48.17 | 11326 | 5416 | 0.39% |
| 2025-11-25 | 47.46 | 47.75 | 0.45 | 0.95% | 47.44 | 48.50 | 19166 | 9187 | 0.66% |
| 2025-11-24 | 47.00 | 47.30 | 0.30 | 0.64% | 46.94 | 47.50 | 11597 | 5482 | 0.40% |
| 2025-11-21 | 48.13 | 47.00 | -1.24 | -2.57% | 46.94 | 48.53 | 15889 | 7553 | 0.55% |
| 2025-11-20 | 48.29 | 48.24 | -0.02 | -0.04% | 48.11 | 48.78 | 10146 | 4909 | 0.35% |
| 2025-11-19 | 48.66 | 48.26 | -0.40 | -0.82% | 48.10 | 48.88 | 10548 | 5097 | 0.37% |
| 2025-11-18 | 48.40 | 48.66 | 0.26 | 0.54% | 48.03 | 49.00 | 12589 | 6121 | 0.44% |
| 2025-11-17 | 50.03 | 48.40 | -1.63 | -3.26% | 48.10 | 50.09 | 22188 | 10793 | 0.77% |
| 2025-11-14 | 49.56 | 50.03 | 0.47 | 0.95% | 49.29 | 50.88 | 24034 | 12080 | 0.83% |
| 2025-11-13 | 49.88 | 49.56 | -0.02 | -0.04% | 49.20 | 50.64 | 19141 | 9502 | 0.66% |
| 2025-11-12 | 49.13 | 49.58 | 0.45 | 0.92% | 49.13 | 50.18 | 18673 | 9294 | 0.65% |
| 2025-11-11 | 49.40 | 49.13 | -0.12 | -0.24% | 48.96 | 49.70 | 11811 | 5811 | 0.41% |
| 2025-11-10 | 48.99 | 49.25 | 0.21 | 0.43% | 48.83 | 49.43 | 14743 | 7250 | 0.51% |
| 2025-11-07 | 48.94 | 49.04 | -0.57 | -1.15% | 48.66 | 49.50 | 16021 | 7845 | 0.56% |
| 2025-11-06 | 49.52 | 49.61 | 0.11 | 0.22% | 48.85 | 49.72 | 14461 | 7129 | 0.50% |
| 2025-11-05 | 49.60 | 49.50 | -0.64 | -1.28% | 48.93 | 50.01 | 17184 | 8512 | 0.60% |
| 2025-11-04 | 51.69 | 50.14 | -1.71 | -3.30% | 49.71 | 51.69 | 25736 | 12966 | 0.89% |
| 2025-11-03 | 49.89 | 51.85 | 1.81 | 3.62% | 48.72 | 51.89 | 51121 | 26036 | 1.77% |
| 2025-10-31 | 49.57 | 50.04 | 0.68 | 1.38% | 48.63 | 51.09 | 45465 | 22810 | 1.58% |
| 2025-10-30 | 52.51 | 49.36 | -3.83 | -7.20% | 49.20 | 53.00 | 56613 | 28540 | 1.96% |
| 2025-10-29 | 54.72 | 53.19 | -2.66 | -4.76% | 51.60 | 54.72 | 47471 | 24823 | 1.65% |
| 2025-10-28 | 53.46 | 55.85 | 2.42 | 4.53% | 53.00 | 56.00 | 40688 | 22420 | 1.41% |
| 2025-10-27 | 53.32 | 53.43 | 0.61 | 1.15% | 52.58 | 54.39 | 17141 | 9135 | 0.59% |
| 2025-10-24 | 52.01 | 52.82 | 0.90 | 1.73% | 52.00 | 53.17 | 14899 | 7864 | 0.52% |
| 2025-10-23 | 52.10 | 51.92 | -0.33 | -0.63% | 51.05 | 52.24 | 14398 | 7418 | 0.50% |
| 2025-10-22 | 52.17 | 52.25 | 0.09 | 0.17% | 51.70 | 52.93 | 13835 | 7241 | 0.48% |
| 2025-10-21 | 52.41 | 52.16 | -0.23 | -0.44% | 52.00 | 52.96 | 18938 | 9908 | 0.66% |
| 2025-10-20 | 52.45 | 52.39 | 0.54 | 1.04% | 52.20 | 53.74 | 17793 | 9385 | 0.62% |
| 2025-10-17 | 55.08 | 51.85 | -2.93 | -5.35% | 51.69 | 55.34 | 30995 | 16400 | 1.07% |
| 2025-10-16 | 55.23 | 54.78 | -0.74 | -1.33% | 54.54 | 56.25 | 22430 | 12385 | 0.78% |
| 2025-10-15 | 56.88 | 55.52 | -1.68 | -2.94% | 54.74 | 57.45 | 29393 | 16278 | 1.02% |
| 2025-10-14 | 59.01 | 57.20 | -1.80 | -3.05% | 56.77 | 59.50 | 39203 | 22591 | 1.36% |
| 2025-10-13 | 56.03 | 59.00 | 0.45 | 0.77% | 55.66 | 59.11 | 38235 | 22244 | 1.33% |
| 2025-10-10 | 58.52 | 58.55 | 0.37 | 0.64% | 58.20 | 59.75 | 38381 | 22566 | 1.33% |
| 2025-10-09 | 57.34 | 58.18 | 2.18 | 3.89% | 57.12 | 59.99 | 64898 | 37904 | 2.25% |
| 2025-09-30 | 53.36 | 56.00 | 2.57 | 4.81% | 53.07 | 56.50 | 45849 | 25339 | 1.59% |
| 2025-09-29 | 52.78 | 53.43 | 0.39 | 0.74% | 52.20 | 53.77 | 18364 | 9738 | 0.64% |
| 2025-09-26 | 55.07 | 53.04 | -2.46 | -4.43% | 52.98 | 55.07 | 33418 | 17942 | 1.16% |
| 2025-09-25 | 54.96 | 55.50 | 0.44 | 0.80% | 54.60 | 55.89 | 28352 | 15720 | 0.98% |
| 2025-09-24 | 52.30 | 55.06 | 2.63 | 5.02% | 51.80 | 55.84 | 42097 | 22916 | 1.46% |
| 2025-09-23 | 53.86 | 52.43 | -1.54 | -2.85% | 51.26 | 54.40 | 31714 | 16593 | 1.10% |
| 2025-09-22 | 53.83 | 53.97 | 0.14 | 0.26% | 53.54 | 54.99 | 17248 | 9305 | 0.60% |
| 2025-09-19 | 54.01 | 53.83 | -0.77 | -1.41% | 53.76 | 55.13 | 20573 | 11147 | 0.71% |
| 2025-09-18 | 54.45 | 54.60 | -0.06 | -0.11% | 53.84 | 56.28 | 34875 | 19182 | 1.21% |
| 2025-09-17 | 54.98 | 54.66 | -0.29 | -0.53% | 54.31 | 55.88 | 25069 | 13769 | 0.87% |
| 2025-09-16 | 54.56 | 54.95 | 0.27 | 0.49% | 54.10 | 55.10 | 17797 | 9736 | 0.62% |
| 2025-09-15 | 55.41 | 54.68 | -0.77 | -1.39% | 54.55 | 55.47 | 21399 | 11731 | 0.74% |
| 2025-09-12 | 56.18 | 55.45 | -0.39 | -0.70% | 55.03 | 56.83 | 28827 | 16043 | 1.00% |
| 2025-09-11 | 54.21 | 55.84 | 0.10 | 0.18% | 53.01 | 56.22 | 37438 | 20645 | 1.30% |
| 2025-09-10 | 54.99 | 55.74 | 0.01 | 0.02% | 54.50 | 56.38 | 28416 | 15841 | 0.98% |
| 2025-09-09 | 57.66 | 55.73 | -2.51 | -4.31% | 55.28 | 57.88 | 48022 | 27136 | 1.66% |
| 2025-09-08 | 55.50 | 58.24 | 3.85 | 7.08% | 55.25 | 59.00 | 76513 | 44060 | 2.65% |