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 | 49.10 | 49.09 | -0.20 | -0.41% | 48.66 | 49.68 | 63383 | 31086 | 1.12% |
| 2025-12-15 | 49.94 | 49.29 | -0.99 | -1.97% | 49.19 | 50.30 | 78254 | 38826 | 1.38% |
| 2025-12-12 | 49.60 | 50.28 | 1.09 | 2.22% | 49.02 | 50.45 | 112489 | 56229 | 1.99% |
| 2025-12-11 | 49.97 | 49.19 | -0.70 | -1.40% | 49.19 | 50.66 | 66738 | 33272 | 1.18% |
| 2025-12-10 | 48.89 | 49.89 | 0.13 | 0.26% | 48.60 | 49.94 | 75243 | 37229 | 1.33% |
| 2025-12-09 | 49.46 | 49.76 | 0.45 | 0.91% | 49.33 | 50.52 | 111364 | 55632 | 1.97% |
| 2025-12-08 | 49.69 | 49.31 | -0.14 | -0.28% | 49.16 | 49.94 | 71084 | 35132 | 1.26% |
| 2025-12-05 | 48.88 | 49.45 | 0.57 | 1.17% | 48.15 | 49.45 | 77520 | 37873 | 1.37% |
| 2025-12-04 | 48.50 | 48.88 | 0.58 | 1.20% | 47.90 | 49.05 | 87572 | 42505 | 1.55% |
| 2025-12-03 | 48.84 | 48.30 | -0.50 | -1.02% | 48.14 | 49.05 | 84501 | 41044 | 1.49% |
| 2025-12-02 | 50.61 | 48.80 | -1.97 | -3.88% | 48.75 | 50.65 | 125739 | 62098 | 2.22% |
| 2025-12-01 | 51.00 | 50.77 | -0.24 | -0.47% | 50.53 | 51.66 | 104769 | 53321 | 1.85% |
| 2025-11-28 | 51.24 | 51.01 | -0.19 | -0.37% | 50.80 | 51.47 | 73005 | 37335 | 1.29% |
| 2025-11-27 | 51.08 | 51.20 | 0.12 | 0.23% | 50.58 | 51.94 | 81701 | 41938 | 1.44% |
| 2025-11-26 | 50.92 | 51.08 | 0.22 | 0.43% | 50.88 | 52.09 | 88849 | 45730 | 1.57% |
| 2025-11-25 | 50.74 | 50.86 | 0.16 | 0.32% | 50.46 | 51.52 | 85854 | 43768 | 1.52% |
| 2025-11-24 | 50.00 | 50.70 | 1.11 | 2.24% | 49.82 | 51.30 | 101829 | 51537 | 1.80% |
| 2025-11-21 | 50.28 | 49.59 | -1.10 | -2.17% | 48.81 | 51.00 | 136734 | 68127 | 2.41% |
| 2025-11-20 | 52.78 | 50.69 | -1.68 | -3.21% | 50.53 | 52.85 | 119540 | 61494 | 2.11% |
| 2025-11-19 | 53.77 | 52.37 | -1.31 | -2.44% | 52.21 | 54.15 | 108514 | 57235 | 1.92% |
| 2025-11-18 | 55.04 | 53.68 | -1.90 | -3.42% | 53.59 | 55.62 | 156668 | 84704 | 2.77% |
| 2025-11-17 | 57.65 | 55.58 | -2.32 | -4.01% | 54.77 | 57.70 | 150797 | 83666 | 2.66% |
| 2025-11-14 | 58.88 | 57.90 | -1.23 | -2.08% | 57.89 | 59.50 | 98884 | 57911 | 1.75% |
| 2025-11-13 | 57.93 | 59.13 | 1.30 | 2.25% | 57.41 | 59.97 | 97171 | 57319 | 1.72% |
| 2025-11-12 | 58.87 | 57.83 | -0.99 | -1.68% | 57.80 | 59.55 | 91889 | 53969 | 1.62% |
| 2025-11-11 | 60.00 | 58.82 | -1.18 | -1.97% | 58.08 | 60.00 | 101590 | 59663 | 1.79% |
| 2025-11-10 | 58.23 | 60.00 | 1.68 | 2.88% | 57.91 | 60.21 | 125034 | 74197 | 2.21% |
| 2025-11-07 | 58.69 | 58.32 | -0.37 | -0.63% | 57.96 | 59.27 | 75281 | 44046 | 1.33% |
| 2025-11-06 | 58.88 | 58.69 | 0.15 | 0.26% | 58.57 | 60.45 | 112537 | 66823 | 1.99% |
| 2025-11-05 | 58.77 | 58.54 | -0.74 | -1.25% | 57.83 | 59.49 | 91582 | 53530 | 1.62% |
| 2025-11-04 | 59.73 | 59.28 | -1.10 | -1.82% | 59.01 | 60.65 | 110516 | 65965 | 1.95% |
| 2025-11-03 | 59.90 | 60.38 | 0.50 | 0.84% | 59.51 | 61.67 | 163241 | 98545 | 2.88% |
| 2025-10-31 | 59.02 | 59.88 | 0.79 | 1.34% | 58.05 | 60.43 | 176414 | 105171 | 3.12% |
| 2025-10-30 | 59.20 | 59.09 | -0.39 | -0.66% | 58.58 | 60.05 | 239484 | 142116 | 4.23% |
| 2025-10-29 | 54.48 | 59.48 | 5.94 | 11.09% | 54.48 | 59.68 | 322717 | 184919 | 5.70% |
| 2025-10-28 | 53.08 | 53.54 | 0.17 | 0.32% | 52.51 | 53.61 | 84632 | 45015 | 1.49% |
| 2025-10-27 | 53.16 | 53.37 | 0.81 | 1.54% | 53.05 | 54.05 | 137731 | 73761 | 2.43% |
| 2025-10-24 | 52.60 | 52.56 | -0.07 | -0.13% | 52.41 | 53.51 | 83345 | 43964 | 1.47% |
| 2025-10-23 | 53.06 | 52.63 | -0.59 | -1.11% | 51.84 | 53.32 | 85893 | 44935 | 1.52% |
| 2025-10-22 | 53.66 | 53.22 | -0.48 | -0.89% | 53.14 | 54.75 | 60806 | 32663 | 1.07% |
| 2025-10-21 | 54.20 | 53.70 | -0.38 | -0.70% | 53.48 | 54.23 | 77922 | 41922 | 1.38% |
| 2025-10-20 | 54.20 | 54.08 | 0.51 | 0.95% | 53.36 | 54.50 | 67450 | 36418 | 1.19% |
| 2025-10-17 | 54.63 | 53.57 | -0.92 | -1.69% | 53.52 | 55.55 | 85235 | 46398 | 1.51% |
| 2025-10-16 | 54.67 | 54.49 | -0.58 | -1.05% | 54.18 | 55.40 | 71136 | 38888 | 1.26% |
| 2025-10-15 | 54.60 | 55.07 | 1.35 | 2.51% | 53.57 | 55.18 | 85121 | 46563 | 1.50% |
| 2025-10-14 | 55.15 | 53.72 | -0.63 | -1.16% | 53.70 | 56.12 | 118828 | 65246 | 2.10% |
| 2025-10-13 | 53.50 | 54.35 | -1.27 | -2.28% | 53.46 | 55.17 | 114059 | 61851 | 2.01% |
| 2025-10-10 | 56.79 | 55.62 | -1.29 | -2.27% | 55.50 | 57.08 | 110371 | 61900 | 1.95% |
| 2025-10-09 | 58.15 | 56.91 | -1.09 | -1.88% | 56.49 | 58.66 | 130461 | 74451 | 2.30% |
| 2025-09-30 | 58.75 | 58.00 | -0.71 | -1.21% | 57.74 | 58.96 | 121005 | 70468 | 2.14% |
| 2025-09-29 | 59.03 | 58.71 | -0.58 | -0.98% | 57.18 | 59.11 | 106635 | 61908 | 1.88% |
| 2025-09-26 | 60.09 | 59.29 | -1.41 | -2.32% | 58.76 | 60.98 | 103846 | 61935 | 1.83% |
| 2025-09-25 | 61.01 | 60.70 | -0.30 | -0.49% | 60.61 | 62.30 | 95876 | 58839 | 1.69% |
| 2025-09-24 | 57.99 | 61.00 | 3.20 | 5.54% | 57.81 | 61.30 | 150549 | 90819 | 2.66% |
| 2025-09-23 | 59.10 | 57.80 | -1.31 | -2.22% | 56.68 | 59.33 | 104043 | 59923 | 1.84% |
| 2025-09-22 | 59.30 | 59.11 | 0.36 | 0.61% | 58.35 | 59.99 | 70730 | 41710 | 1.25% |
| 2025-09-19 | 59.36 | 58.75 | -0.70 | -1.18% | 58.31 | 60.87 | 92753 | 54995 | 1.64% |
| 2025-09-18 | 60.45 | 59.45 | -0.77 | -1.28% | 58.80 | 61.22 | 156621 | 94189 | 2.77% |
| 2025-09-17 | 60.93 | 60.22 | -0.65 | -1.07% | 60.00 | 61.21 | 111360 | 67267 | 1.97% |
| 2025-09-16 | 62.05 | 60.87 | -0.90 | -1.46% | 60.36 | 62.23 | 100969 | 61526 | 1.78% |
| 2025-09-15 | 60.99 | 61.77 | 0.76 | 1.25% | 60.80 | 63.45 | 172490 | 107326 | 3.05% |
| 2025-09-12 | 61.21 | 61.01 | -0.21 | -0.34% | 59.60 | 62.23 | 198043 | 120393 | 3.50% |
| 2025-09-11 | 59.50 | 61.22 | -3.00 | -4.67% | 55.79 | 61.35 | 362220 | 213524 | 6.40% |
| 2025-09-10 | 64.50 | 64.22 | -0.44 | -0.68% | 64.20 | 67.58 | 116374 | 76185 | 2.06% |
| 2025-09-09 | 66.99 | 64.66 | -2.53 | -3.77% | 64.00 | 67.56 | 108242 | 70779 | 1.91% |
| 2025-09-08 | 66.80 | 67.19 | 0.61 | 0.92% | 66.14 | 68.87 | 118092 | 79468 | 2.09% |