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 | 48.48 | 47.34 | -1.17 | -2.41% | 47.24 | 48.95 | 192819 | 91992 | 2.48% |
| 2025-12-15 | 49.51 | 48.51 | -1.50 | -3.00% | 48.50 | 49.77 | 198270 | 97287 | 2.55% |
| 2025-12-12 | 48.70 | 50.01 | 1.01 | 2.06% | 48.70 | 50.27 | 251261 | 125115 | 3.23% |
| 2025-12-11 | 50.30 | 49.00 | -1.31 | -2.60% | 48.90 | 50.30 | 229212 | 113294 | 2.95% |
| 2025-12-10 | 50.01 | 50.31 | 0.16 | 0.32% | 49.40 | 50.35 | 198297 | 98745 | 2.55% |
| 2025-12-09 | 50.70 | 50.15 | -0.61 | -1.20% | 50.13 | 51.27 | 204836 | 103799 | 2.63% |
| 2025-12-08 | 50.18 | 50.76 | 0.59 | 1.18% | 50.18 | 51.12 | 244104 | 123938 | 3.14% |
| 2025-12-05 | 49.50 | 50.17 | 0.68 | 1.37% | 49.08 | 50.35 | 224807 | 111834 | 2.89% |
| 2025-12-04 | 49.45 | 49.49 | 0.05 | 0.10% | 48.52 | 50.13 | 263416 | 129937 | 3.39% |
| 2025-12-03 | 50.24 | 49.44 | -0.78 | -1.55% | 49.28 | 50.62 | 218898 | 108861 | 2.81% |
| 2025-12-02 | 51.86 | 50.22 | -1.65 | -3.18% | 50.16 | 51.86 | 289234 | 146685 | 3.72% |
| 2025-12-01 | 51.01 | 51.87 | 0.46 | 0.89% | 51.01 | 52.25 | 218924 | 113108 | 2.82% |
| 2025-11-28 | 51.70 | 51.41 | -0.43 | -0.83% | 50.90 | 52.15 | 264706 | 136012 | 3.40% |
| 2025-11-27 | 52.85 | 51.84 | -1.49 | -2.79% | 51.75 | 53.19 | 335005 | 175617 | 4.31% |
| 2025-11-26 | 53.00 | 53.33 | 0.03 | 0.06% | 52.01 | 54.38 | 434148 | 229912 | 5.58% |
| 2025-11-25 | 53.70 | 53.30 | -0.08 | -0.15% | 53.08 | 54.42 | 311306 | 167256 | 4.00% |
| 2025-11-24 | 57.47 | 53.38 | -3.48 | -6.12% | 51.55 | 57.56 | 507088 | 271316 | 6.52% |
| 2025-11-21 | 57.60 | 56.86 | -1.44 | -2.47% | 56.80 | 58.90 | 311536 | 179564 | 4.01% |
| 2025-11-20 | 58.00 | 58.30 | 0.46 | 0.80% | 57.51 | 59.50 | 327053 | 191526 | 4.21% |
| 2025-11-19 | 60.00 | 57.84 | -2.23 | -3.71% | 57.72 | 60.00 | 343628 | 201249 | 4.42% |
| 2025-11-18 | 58.82 | 60.07 | 1.25 | 2.13% | 58.26 | 60.49 | 500382 | 298394 | 6.43% |
| 2025-11-17 | 58.11 | 58.82 | 1.82 | 3.19% | 58.11 | 59.50 | 419919 | 247632 | 5.40% |
| 2025-11-14 | 57.40 | 57.00 | -0.81 | -1.40% | 56.99 | 58.78 | 253030 | 146532 | 3.25% |
| 2025-11-13 | 57.23 | 57.81 | 0.29 | 0.50% | 56.87 | 57.95 | 203494 | 117151 | 2.62% |
| 2025-11-12 | 57.02 | 57.52 | 0.51 | 0.89% | 56.38 | 57.95 | 266826 | 152937 | 3.43% |
| 2025-11-11 | 59.09 | 57.01 | -1.93 | -3.27% | 57.01 | 59.16 | 319097 | 184506 | 4.10% |
| 2025-11-10 | 58.17 | 58.94 | 0.77 | 1.32% | 58.17 | 59.30 | 243630 | 143096 | 3.13% |
| 2025-11-07 | 60.21 | 58.17 | -2.43 | -4.01% | 58.15 | 60.21 | 473011 | 279181 | 6.08% |
| 2025-11-06 | 61.00 | 60.60 | -0.37 | -0.61% | 59.57 | 61.38 | 430466 | 259727 | 5.54% |
| 2025-11-05 | 61.83 | 60.97 | -2.09 | -3.31% | 60.78 | 62.63 | 521869 | 320843 | 6.71% |
| 2025-11-04 | 62.50 | 63.06 | 0.41 | 0.65% | 61.49 | 64.16 | 642053 | 404615 | 8.26% |
| 2025-11-03 | 62.49 | 62.65 | 1.08 | 1.75% | 61.70 | 64.34 | 692949 | 437805 | 8.91% |
| 2025-10-31 | 60.00 | 61.57 | 1.15 | 1.90% | 59.90 | 62.38 | 596920 | 367737 | 7.68% |
| 2025-10-30 | 61.08 | 60.42 | -0.66 | -1.08% | 60.01 | 62.49 | 587418 | 360152 | 7.55% |
| 2025-10-29 | 60.50 | 61.08 | -0.41 | -0.67% | 60.38 | 61.73 | 482866 | 294834 | 6.21% |
| 2025-10-28 | 60.00 | 61.49 | 0.90 | 1.49% | 59.50 | 61.93 | 604207 | 366622 | 7.77% |
| 2025-10-27 | 59.30 | 60.59 | 1.83 | 3.11% | 58.43 | 61.45 | 672882 | 403241 | 8.65% |
| 2025-10-24 | 58.73 | 58.76 | -0.58 | -0.98% | 58.49 | 59.20 | 389151 | 228608 | 5.00% |
| 2025-10-23 | 58.84 | 59.34 | 1.27 | 2.19% | 58.44 | 60.13 | 482633 | 287539 | 6.21% |
| 2025-10-22 | 58.80 | 58.07 | -1.03 | -1.74% | 58.00 | 59.24 | 308794 | 180328 | 3.97% |
| 2025-10-21 | 58.50 | 59.10 | 0.02 | 0.03% | 57.80 | 59.70 | 359714 | 211075 | 4.63% |
| 2025-10-20 | 58.15 | 59.08 | 1.01 | 1.74% | 58.15 | 60.36 | 422051 | 250274 | 5.43% |
| 2025-10-17 | 59.80 | 58.07 | -2.94 | -4.82% | 57.66 | 62.15 | 563003 | 338391 | 7.24% |
| 2025-10-16 | 57.59 | 61.01 | 2.83 | 4.86% | 56.10 | 62.50 | 799936 | 474863 | 10.29% |
| 2025-10-15 | 57.75 | 58.18 | 0.43 | 0.74% | 56.31 | 58.88 | 305138 | 176211 | 3.92% |
| 2025-10-14 | 60.30 | 57.75 | -2.60 | -4.31% | 57.53 | 60.35 | 504616 | 296762 | 6.49% |
| 2025-10-13 | 56.00 | 60.35 | 2.27 | 3.91% | 55.75 | 61.20 | 593638 | 356088 | 7.63% |
| 2025-10-10 | 60.11 | 58.08 | -3.13 | -5.11% | 57.88 | 60.29 | 475812 | 279594 | 6.12% |
| 2025-10-09 | 60.80 | 61.21 | 0.61 | 1.01% | 59.80 | 61.89 | 512972 | 312471 | 6.60% |
| 2025-09-30 | 60.00 | 60.60 | 1.15 | 1.93% | 60.00 | 61.58 | 438939 | 266914 | 5.64% |
| 2025-09-29 | 59.00 | 59.45 | 0.75 | 1.28% | 58.23 | 60.32 | 377822 | 223905 | 4.86% |
| 2025-09-26 | 61.78 | 58.70 | -3.08 | -4.99% | 58.68 | 61.87 | 486093 | 290889 | 6.25% |
| 2025-09-25 | 60.66 | 61.78 | 1.33 | 2.20% | 60.60 | 62.80 | 676131 | 418962 | 8.69% |
| 2025-09-24 | 58.37 | 60.45 | 1.82 | 3.10% | 58.02 | 60.56 | 460611 | 274540 | 5.92% |
| 2025-09-23 | 60.30 | 58.63 | -2.02 | -3.33% | 57.25 | 60.30 | 550647 | 322384 | 7.08% |
| 2025-09-22 | 60.24 | 60.65 | 1.03 | 1.73% | 60.02 | 61.38 | 403038 | 244458 | 5.18% |
| 2025-09-19 | 61.22 | 59.62 | -1.20 | -1.97% | 59.50 | 61.85 | 496821 | 300245 | 6.39% |
| 2025-09-18 | 61.36 | 60.82 | -0.55 | -0.90% | 59.85 | 63.60 | 826336 | 512402 | 10.63% |
| 2025-09-17 | 61.33 | 61.37 | 0.05 | 0.08% | 60.19 | 61.99 | 506536 | 309789 | 6.51% |
| 2025-09-16 | 60.80 | 61.32 | 0.46 | 0.76% | 59.89 | 61.58 | 474466 | 289582 | 6.10% |
| 2025-09-15 | 59.92 | 60.86 | 0.94 | 1.57% | 59.66 | 61.99 | 532246 | 323524 | 6.84% |
| 2025-09-12 | 60.00 | 59.92 | -0.41 | -0.68% | 59.81 | 61.16 | 538714 | 325495 | 6.93% |
| 2025-09-11 | 58.50 | 60.33 | 2.55 | 4.41% | 57.50 | 60.57 | 670583 | 398188 | 8.62% |
| 2025-09-10 | 57.38 | 57.78 | 0.62 | 1.08% | 56.96 | 58.37 | 370503 | 214011 | 4.76% |
| 2025-09-09 | 58.70 | 57.16 | -1.92 | -3.25% | 57.00 | 59.33 | 401348 | 232050 | 5.16% |
| 2025-09-08 | 58.01 | 59.08 | 0.66 | 1.13% | 57.80 | 59.67 | 495643 | 291194 | 6.37% |