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 | 47.44 | 46.33 | -1.13 | -2.38% | 45.55 | 47.57 | 126413 | 58610 | 4.46% |
| 2025-12-15 | 49.01 | 47.46 | -2.19 | -4.41% | 47.40 | 49.03 | 147630 | 70929 | 5.21% |
| 2025-12-12 | 48.98 | 49.65 | 0.64 | 1.31% | 48.25 | 49.65 | 160979 | 78847 | 5.68% |
| 2025-12-11 | 50.36 | 49.01 | -1.35 | -2.68% | 49.01 | 50.59 | 119929 | 59609 | 4.23% |
| 2025-12-10 | 50.61 | 50.36 | -0.65 | -1.27% | 49.85 | 50.93 | 141861 | 71372 | 5.01% |
| 2025-12-09 | 51.59 | 51.01 | -1.12 | -2.15% | 50.61 | 52.30 | 181944 | 93401 | 6.42% |
| 2025-12-08 | 51.00 | 52.13 | 1.18 | 2.32% | 50.22 | 52.50 | 265600 | 136693 | 9.38% |
| 2025-12-05 | 48.78 | 50.95 | 1.57 | 3.18% | 48.10 | 51.29 | 284535 | 142268 | 10.04% |
| 2025-12-04 | 49.01 | 49.38 | 1.97 | 4.16% | 48.16 | 50.35 | 308497 | 152299 | 10.89% |
| 2025-12-03 | 48.29 | 47.41 | -0.74 | -1.54% | 47.22 | 48.62 | 100261 | 47799 | 3.54% |
| 2025-12-02 | 49.40 | 48.15 | -1.55 | -3.12% | 47.94 | 49.44 | 131837 | 63801 | 4.65% |
| 2025-12-01 | 48.75 | 49.70 | 0.78 | 1.59% | 48.65 | 49.71 | 142263 | 70256 | 5.02% |
| 2025-11-28 | 47.90 | 48.92 | 0.64 | 1.33% | 47.51 | 49.40 | 146800 | 71330 | 5.18% |
| 2025-11-27 | 48.50 | 48.28 | -0.13 | -0.27% | 48.10 | 49.44 | 143562 | 69898 | 5.07% |
| 2025-11-26 | 47.30 | 48.41 | 0.64 | 1.34% | 46.90 | 49.36 | 179580 | 87181 | 6.34% |
| 2025-11-25 | 47.46 | 47.77 | 0.59 | 1.25% | 47.46 | 48.65 | 139077 | 66895 | 4.91% |
| 2025-11-24 | 46.43 | 47.18 | 0.48 | 1.03% | 45.87 | 47.52 | 121194 | 56739 | 4.28% |
| 2025-11-21 | 46.00 | 46.70 | 0.07 | 0.15% | 45.51 | 47.79 | 210972 | 98637 | 7.45% |
| 2025-11-20 | 47.78 | 46.63 | -0.72 | -1.52% | 46.58 | 47.97 | 86278 | 40545 | 3.05% |
| 2025-11-19 | 48.01 | 47.35 | -0.74 | -1.54% | 47.02 | 48.37 | 108431 | 51591 | 3.83% |
| 2025-11-18 | 48.05 | 48.09 | -0.31 | -0.64% | 47.58 | 48.78 | 91911 | 44279 | 3.24% |
| 2025-11-17 | 48.12 | 48.40 | 0.10 | 0.21% | 48.02 | 49.21 | 91024 | 44232 | 3.21% |
| 2025-11-14 | 49.04 | 48.30 | -1.55 | -3.11% | 48.21 | 49.28 | 97711 | 47637 | 3.45% |
| 2025-11-13 | 49.13 | 49.85 | 0.75 | 1.53% | 48.69 | 50.17 | 108462 | 53713 | 3.83% |
| 2025-11-12 | 50.00 | 49.10 | -1.36 | -2.70% | 48.71 | 50.82 | 139203 | 68839 | 4.91% |
| 2025-11-11 | 50.63 | 50.46 | 0.04 | 0.08% | 49.79 | 51.08 | 142342 | 71867 | 5.02% |
| 2025-11-10 | 53.00 | 50.42 | -2.75 | -5.17% | 49.72 | 53.22 | 268033 | 136219 | 9.46% |
| 2025-11-07 | 56.03 | 53.17 | -1.86 | -3.38% | 53.17 | 56.90 | 197361 | 106928 | 6.97% |
| 2025-11-06 | 54.02 | 55.03 | 2.82 | 5.40% | 52.41 | 56.30 | 271112 | 147815 | 9.57% |
| 2025-11-05 | 51.00 | 52.21 | -0.67 | -1.27% | 50.78 | 52.60 | 145630 | 75455 | 5.14% |
| 2025-11-04 | 56.02 | 52.88 | -3.80 | -6.70% | 52.68 | 56.20 | 237042 | 127643 | 8.37% |
| 2025-11-03 | 56.28 | 56.68 | 0.40 | 0.71% | 55.60 | 57.95 | 199862 | 113464 | 7.05% |
| 2025-10-31 | 54.97 | 56.28 | 1.26 | 2.29% | 54.75 | 57.78 | 221267 | 125326 | 7.81% |
| 2025-10-30 | 56.03 | 55.02 | -2.52 | -4.38% | 54.08 | 56.87 | 257793 | 142658 | 9.10% |
| 2025-10-29 | 55.58 | 57.54 | 1.50 | 2.68% | 55.58 | 58.20 | 244540 | 140249 | 8.63% |
| 2025-10-28 | 55.88 | 56.04 | -0.33 | -0.59% | 55.41 | 57.29 | 225554 | 126963 | 7.96% |
| 2025-10-27 | 56.29 | 56.37 | 0.59 | 1.06% | 55.06 | 57.30 | 235135 | 132222 | 8.30% |
| 2025-10-24 | 54.49 | 55.78 | 2.03 | 3.78% | 53.93 | 56.10 | 205422 | 113508 | 7.25% |
| 2025-10-23 | 54.01 | 53.75 | -0.76 | -1.39% | 52.78 | 54.29 | 114234 | 60994 | 4.03% |
| 2025-10-22 | 54.80 | 54.51 | -0.80 | -1.45% | 54.31 | 55.74 | 161671 | 88772 | 5.71% |
| 2025-10-21 | 54.97 | 55.31 | 1.01 | 1.86% | 54.02 | 55.48 | 207589 | 113716 | 7.33% |
| 2025-10-20 | 54.87 | 54.30 | 1.79 | 3.41% | 53.85 | 55.72 | 225760 | 123887 | 7.97% |
| 2025-10-17 | 54.56 | 52.51 | -2.11 | -3.86% | 52.35 | 55.24 | 139553 | 74461 | 4.93% |
| 2025-10-16 | 55.26 | 54.62 | -1.28 | -2.29% | 54.39 | 55.58 | 145608 | 79834 | 5.14% |
| 2025-10-15 | 53.51 | 55.90 | 2.58 | 4.84% | 52.62 | 56.28 | 277145 | 151513 | 9.78% |
| 2025-10-14 | 58.00 | 53.32 | -3.71 | -6.51% | 52.92 | 58.15 | 253454 | 139910 | 8.95% |
| 2025-10-13 | 54.99 | 57.03 | -2.28 | -3.84% | 54.33 | 57.69 | 252586 | 142177 | 8.92% |
| 2025-10-10 | 63.00 | 59.31 | -2.85 | -4.58% | 59.00 | 63.96 | 304635 | 186861 | 10.75% |
| 2025-10-09 | 63.40 | 62.16 | -1.41 | -2.22% | 61.10 | 63.40 | 241012 | 150485 | 8.51% |
| 2025-09-30 | 64.37 | 63.57 | -1.30 | -2.00% | 63.46 | 64.85 | 213600 | 136706 | 7.54% |
| 2025-09-29 | 62.29 | 64.87 | 3.55 | 5.79% | 62.28 | 65.30 | 289320 | 185019 | 10.21% |
| 2025-09-26 | 64.38 | 61.32 | -3.92 | -6.01% | 61.18 | 65.00 | 291670 | 183934 | 10.30% |
| 2025-09-25 | 67.21 | 65.24 | -1.97 | -2.93% | 64.40 | 67.33 | 370136 | 242926 | 13.07% |
| 2025-09-24 | 63.97 | 67.21 | 2.51 | 3.88% | 62.41 | 67.50 | 480142 | 313411 | 16.95% |
| 2025-09-23 | 64.00 | 64.70 | 1.41 | 2.23% | 61.91 | 66.98 | 497995 | 321501 | 17.58% |
| 2025-09-22 | 64.13 | 63.29 | 0.39 | 0.62% | 62.41 | 64.49 | 350672 | 221881 | 12.38% |
| 2025-09-19 | 67.87 | 62.90 | -6.89 | -9.87% | 62.83 | 68.14 | 615373 | 397097 | 21.72% |
| 2025-09-18 | 71.00 | 69.79 | 1.04 | 1.51% | 67.90 | 72.86 | 796893 | 559188 | 28.13% |
| 2025-09-17 | 70.12 | 68.75 | 3.83 | 5.90% | 67.51 | 73.00 | 866081 | 607295 | 30.57% |
| 2025-09-16 | 55.19 | 64.92 | 10.82 | 20.00% | 55.19 | 64.92 | 723815 | 447901 | 25.55% |
| 2025-09-15 | 52.69 | 54.10 | 1.40 | 2.66% | 52.37 | 55.48 | 419898 | 228193 | 14.82% |
| 2025-09-12 | 53.82 | 52.70 | -0.82 | -1.53% | 52.58 | 55.14 | 355742 | 190786 | 12.56% |
| 2025-09-11 | 52.69 | 53.52 | 1.69 | 3.26% | 51.06 | 53.58 | 376000 | 197885 | 13.27% |
| 2025-09-10 | 52.88 | 51.83 | -1.57 | -2.94% | 51.80 | 55.81 | 421025 | 224602 | 14.86% |
| 2025-09-09 | 53.28 | 53.40 | -0.57 | -1.06% | 52.00 | 54.93 | 444635 | 237426 | 15.70% |
| 2025-09-08 | 53.56 | 53.97 | 0.47 | 0.88% | 53.29 | 56.50 | 605417 | 330474 | 21.37% |