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 | 47.79 | 48.64 | 0.75 | 1.57% | 47.64 | 49.41 | 329655 | 160563 | 1.43% |
| 2025-12-15 | 48.88 | 47.89 | -1.89 | -3.80% | 47.41 | 48.89 | 324219 | 155751 | 1.40% |
| 2025-12-12 | 50.39 | 49.78 | -0.97 | -1.91% | 48.40 | 50.64 | 380607 | 188285 | 1.65% |
| 2025-12-11 | 51.29 | 50.75 | -0.80 | -1.55% | 50.65 | 53.00 | 321357 | 166261 | 1.39% |
| 2025-12-10 | 52.00 | 51.55 | -1.25 | -2.37% | 50.00 | 52.14 | 356253 | 181508 | 1.54% |
| 2025-12-09 | 49.60 | 52.80 | 3.01 | 6.05% | 49.49 | 53.50 | 586166 | 303478 | 2.54% |
| 2025-12-08 | 48.50 | 49.79 | 1.13 | 2.32% | 48.03 | 50.28 | 388610 | 192316 | 1.68% |
| 2025-12-05 | 48.53 | 48.66 | 0.13 | 0.27% | 47.80 | 49.07 | 284794 | 138441 | 1.23% |
| 2025-12-04 | 48.52 | 48.53 | -0.37 | -0.76% | 47.60 | 49.43 | 274566 | 132719 | 1.19% |
| 2025-12-03 | 50.26 | 48.90 | -1.35 | -2.69% | 48.60 | 50.76 | 389420 | 192859 | 1.69% |
| 2025-12-02 | 50.53 | 50.25 | 0.61 | 1.23% | 49.80 | 51.87 | 690982 | 350498 | 2.99% |
| 2025-12-01 | 45.12 | 49.64 | 4.51 | 9.99% | 44.54 | 49.64 | 640503 | 308409 | 2.77% |
| 2025-11-28 | 44.55 | 45.13 | 0.26 | 0.58% | 44.37 | 45.34 | 171078 | 76788 | 0.74% |
| 2025-11-27 | 44.87 | 44.87 | -0.24 | -0.53% | 44.82 | 46.58 | 273315 | 124729 | 1.18% |
| 2025-11-26 | 44.70 | 45.11 | -0.04 | -0.09% | 44.33 | 45.99 | 318177 | 144270 | 1.38% |
| 2025-11-25 | 43.26 | 45.15 | 2.38 | 5.56% | 43.26 | 45.99 | 415585 | 187565 | 1.80% |
| 2025-11-24 | 42.57 | 42.77 | 0.46 | 1.09% | 42.21 | 43.78 | 253724 | 108944 | 1.10% |
| 2025-11-21 | 42.84 | 42.31 | -1.50 | -3.42% | 42.28 | 43.79 | 235442 | 100919 | 1.02% |
| 2025-11-20 | 45.30 | 43.81 | -0.39 | -0.88% | 43.81 | 45.47 | 179385 | 79563 | 0.78% |
| 2025-11-19 | 44.31 | 44.20 | -0.31 | -0.70% | 43.80 | 44.76 | 144137 | 63736 | 0.62% |
| 2025-11-18 | 44.08 | 44.51 | 0.12 | 0.27% | 43.77 | 45.28 | 214464 | 95825 | 0.93% |
| 2025-11-17 | 44.57 | 44.39 | -0.19 | -0.43% | 44.19 | 45.55 | 234766 | 104869 | 1.02% |
| 2025-11-14 | 46.01 | 44.58 | -2.10 | -4.50% | 44.58 | 46.02 | 305692 | 137694 | 1.32% |
| 2025-11-13 | 46.86 | 46.68 | -0.12 | -0.26% | 46.02 | 46.95 | 223522 | 103813 | 0.97% |
| 2025-11-12 | 47.65 | 46.80 | -1.12 | -2.34% | 46.23 | 48.06 | 285805 | 134202 | 1.24% |
| 2025-11-11 | 49.75 | 47.92 | -1.19 | -2.42% | 47.66 | 49.81 | 214146 | 103802 | 0.93% |
| 2025-11-10 | 50.58 | 49.11 | -1.09 | -2.17% | 48.31 | 50.80 | 262961 | 128726 | 1.14% |
| 2025-11-07 | 51.06 | 50.20 | -1.85 | -3.55% | 49.58 | 51.33 | 268732 | 135278 | 1.16% |
| 2025-11-06 | 51.50 | 52.05 | 0.96 | 1.88% | 50.40 | 52.58 | 318284 | 164011 | 1.38% |
| 2025-11-05 | 50.10 | 51.09 | -0.71 | -1.37% | 49.68 | 51.65 | 234065 | 118499 | 1.01% |
| 2025-11-04 | 52.51 | 51.80 | -0.37 | -0.71% | 51.38 | 53.78 | 257427 | 135191 | 1.11% |
| 2025-11-03 | 52.33 | 52.17 | -0.38 | -0.72% | 50.10 | 52.58 | 310289 | 160248 | 1.34% |
| 2025-10-31 | 55.20 | 52.55 | -5.59 | -9.61% | 52.55 | 56.01 | 519328 | 280211 | 2.25% |
| 2025-10-30 | 58.00 | 58.14 | -0.41 | -0.70% | 56.72 | 59.02 | 365270 | 210967 | 1.58% |
| 2025-10-29 | 59.05 | 58.55 | 0.65 | 1.12% | 57.43 | 60.34 | 429421 | 251650 | 1.86% |
| 2025-10-28 | 55.50 | 57.90 | 1.43 | 2.53% | 55.06 | 60.00 | 549158 | 317736 | 2.38% |
| 2025-10-27 | 53.70 | 56.47 | 3.63 | 6.87% | 53.25 | 56.63 | 508646 | 279601 | 2.20% |
| 2025-10-24 | 51.00 | 52.84 | 2.81 | 5.62% | 50.76 | 53.03 | 318907 | 166257 | 1.38% |
| 2025-10-23 | 51.32 | 50.03 | -2.02 | -3.88% | 49.35 | 51.88 | 252290 | 126220 | 1.09% |
| 2025-10-22 | 51.00 | 52.05 | 0.09 | 0.17% | 50.67 | 52.78 | 248905 | 129215 | 1.08% |
| 2025-10-21 | 49.66 | 51.96 | 3.75 | 7.78% | 48.82 | 52.00 | 421423 | 214009 | 1.82% |
| 2025-10-20 | 47.33 | 48.21 | 1.46 | 3.12% | 47.33 | 49.30 | 224536 | 108686 | 0.97% |
| 2025-10-17 | 48.68 | 46.75 | -2.13 | -4.36% | 46.60 | 48.77 | 225558 | 106504 | 0.98% |
| 2025-10-16 | 48.98 | 48.88 | -0.29 | -0.59% | 48.50 | 49.57 | 179211 | 87802 | 0.78% |
| 2025-10-15 | 47.46 | 49.17 | 1.69 | 3.56% | 46.90 | 49.34 | 284862 | 137587 | 1.23% |
| 2025-10-14 | 52.31 | 47.48 | -3.84 | -7.48% | 47.15 | 52.40 | 487604 | 239184 | 2.11% |
| 2025-10-13 | 49.69 | 51.32 | -2.83 | -5.23% | 49.69 | 52.43 | 348072 | 178059 | 1.51% |
| 2025-10-10 | 55.49 | 54.15 | -1.96 | -3.49% | 54.00 | 56.25 | 236730 | 130034 | 1.03% |
| 2025-10-09 | 56.56 | 56.11 | 0.04 | 0.07% | 56.03 | 59.14 | 369097 | 211638 | 1.60% |
| 2025-09-30 | 57.60 | 56.07 | -1.08 | -1.89% | 55.56 | 58.14 | 296721 | 167424 | 1.29% |
| 2025-09-29 | 55.67 | 57.15 | 1.25 | 2.24% | 55.50 | 57.27 | 323401 | 183115 | 1.40% |
| 2025-09-26 | 59.30 | 55.90 | -3.60 | -6.05% | 55.80 | 60.11 | 408265 | 234913 | 1.77% |
| 2025-09-25 | 60.13 | 59.50 | -0.72 | -1.20% | 58.00 | 60.28 | 301469 | 179122 | 1.31% |
| 2025-09-24 | 61.73 | 60.22 | -2.46 | -3.92% | 57.55 | 62.00 | 483914 | 287485 | 2.10% |
| 2025-09-23 | 64.32 | 62.68 | -0.77 | -1.21% | 60.38 | 66.64 | 598455 | 378256 | 2.59% |
| 2025-09-22 | 59.11 | 63.45 | 5.77 | 10.00% | 57.70 | 63.45 | 484956 | 297815 | 2.10% |
| 2025-09-19 | 54.94 | 57.68 | 2.73 | 4.97% | 54.30 | 59.43 | 519708 | 297355 | 2.25% |
| 2025-09-18 | 53.20 | 54.95 | 1.36 | 2.54% | 53.00 | 57.36 | 466058 | 256897 | 2.02% |
| 2025-09-17 | 53.96 | 53.59 | -0.40 | -0.74% | 51.84 | 54.49 | 360691 | 191585 | 1.56% |
| 2025-09-16 | 54.29 | 53.99 | -0.31 | -0.57% | 53.56 | 56.42 | 309225 | 168765 | 1.34% |
| 2025-09-15 | 55.81 | 54.30 | -1.45 | -2.60% | 53.96 | 56.03 | 267275 | 146296 | 1.16% |
| 2025-09-12 | 56.79 | 55.75 | -1.01 | -1.78% | 55.70 | 58.00 | 475778 | 269088 | 2.06% |
| 2025-09-11 | 52.30 | 56.76 | 5.16 | 10.00% | 52.29 | 56.76 | 408267 | 225992 | 1.77% |
| 2025-09-10 | 50.52 | 51.60 | 1.64 | 3.28% | 49.90 | 52.47 | 342146 | 175661 | 1.48% |
| 2025-09-09 | 49.82 | 49.96 | -0.31 | -0.62% | 49.25 | 51.50 | 207866 | 104582 | 0.90% |
| 2025-09-08 | 50.43 | 50.27 | -1.28 | -2.48% | 49.25 | 52.18 | 300493 | 151437 | 1.30% |