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 | 52.99 | 51.53 | -1.50 | -2.83% | 51.30 | 53.60 | 220512 | 115052 | 1.41% |
| 2025-12-15 | 52.59 | 53.03 | -0.38 | -0.71% | 52.59 | 54.23 | 333555 | 178054 | 2.13% |
| 2025-12-12 | 49.62 | 53.41 | 3.45 | 6.91% | 49.62 | 54.17 | 737043 | 387428 | 4.70% |
| 2025-12-11 | 50.86 | 49.96 | -0.89 | -1.75% | 49.70 | 51.19 | 222236 | 111977 | 1.42% |
| 2025-12-10 | 50.18 | 50.85 | 0.65 | 1.29% | 49.16 | 51.21 | 321399 | 161922 | 2.05% |
| 2025-12-09 | 52.08 | 50.20 | 1.05 | 2.14% | 50.12 | 53.58 | 598991 | 312071 | 3.82% |
| 2025-12-08 | 47.89 | 49.15 | 1.14 | 2.37% | 47.77 | 49.49 | 227672 | 110586 | 1.45% |
| 2025-12-05 | 48.47 | 48.01 | -0.49 | -1.01% | 47.60 | 48.60 | 135936 | 65356 | 0.87% |
| 2025-12-04 | 48.50 | 48.50 | 0.00 | 0.00% | 47.76 | 48.97 | 150783 | 72990 | 0.96% |
| 2025-12-03 | 50.03 | 48.50 | -1.60 | -3.19% | 48.40 | 50.24 | 201633 | 98645 | 1.29% |
| 2025-12-02 | 51.03 | 50.10 | -0.61 | -1.20% | 49.90 | 52.00 | 326991 | 165996 | 2.08% |
| 2025-12-01 | 48.09 | 50.71 | 2.99 | 6.27% | 47.51 | 51.84 | 491347 | 247039 | 3.13% |
| 2025-11-28 | 48.10 | 47.72 | -0.14 | -0.29% | 47.43 | 48.58 | 113429 | 54237 | 0.72% |
| 2025-11-27 | 48.34 | 47.86 | -0.66 | -1.36% | 47.86 | 48.80 | 147917 | 71408 | 0.94% |
| 2025-11-26 | 47.48 | 48.52 | 0.76 | 1.59% | 47.37 | 49.08 | 203579 | 99070 | 1.30% |
| 2025-11-25 | 47.61 | 47.76 | 0.36 | 0.76% | 47.31 | 48.40 | 162301 | 77883 | 1.03% |
| 2025-11-24 | 45.87 | 47.40 | 1.76 | 3.86% | 45.11 | 47.78 | 180050 | 84235 | 1.15% |
| 2025-11-21 | 45.83 | 45.64 | -0.81 | -1.74% | 45.53 | 46.59 | 142073 | 65301 | 0.91% |
| 2025-11-20 | 47.01 | 46.45 | -0.48 | -1.02% | 46.44 | 47.29 | 91308 | 42704 | 0.58% |
| 2025-11-19 | 48.00 | 46.93 | -0.95 | -1.98% | 46.70 | 48.00 | 121172 | 57100 | 0.77% |
| 2025-11-18 | 47.26 | 47.88 | 0.48 | 1.01% | 46.94 | 48.47 | 147223 | 70518 | 0.94% |
| 2025-11-17 | 46.48 | 47.40 | 0.75 | 1.61% | 46.41 | 47.67 | 132525 | 62572 | 0.84% |
| 2025-11-14 | 47.88 | 46.65 | -1.83 | -3.77% | 46.63 | 47.96 | 159187 | 75129 | 1.01% |
| 2025-11-13 | 47.00 | 48.48 | 1.28 | 2.71% | 46.50 | 48.50 | 162701 | 77455 | 1.04% |
| 2025-11-12 | 47.53 | 47.20 | -0.42 | -0.88% | 46.43 | 47.72 | 146190 | 68664 | 0.93% |
| 2025-11-11 | 49.00 | 47.62 | -1.22 | -2.50% | 47.54 | 49.18 | 168959 | 81289 | 1.08% |
| 2025-11-10 | 49.01 | 48.84 | -0.54 | -1.09% | 48.45 | 49.78 | 160758 | 78635 | 1.02% |
| 2025-11-07 | 49.86 | 49.38 | -0.98 | -1.95% | 49.38 | 50.56 | 175836 | 87632 | 1.12% |
| 2025-11-06 | 50.24 | 50.36 | 0.19 | 0.38% | 49.70 | 50.90 | 201719 | 101524 | 1.29% |
| 2025-11-05 | 49.44 | 50.17 | -0.45 | -0.89% | 49.02 | 50.59 | 189346 | 94532 | 1.21% |
| 2025-11-04 | 51.24 | 50.62 | -1.56 | -2.99% | 50.16 | 51.50 | 265256 | 134535 | 1.69% |
| 2025-11-03 | 50.80 | 52.18 | 1.65 | 3.27% | 49.78 | 52.99 | 421057 | 218081 | 2.68% |
| 2025-10-31 | 48.62 | 50.53 | 0.70 | 1.40% | 48.17 | 51.24 | 437980 | 218383 | 2.79% |
| 2025-10-30 | 49.50 | 49.83 | 2.73 | 5.80% | 49.50 | 51.22 | 648540 | 327398 | 4.14% |
| 2025-10-29 | 47.00 | 47.10 | -0.12 | -0.25% | 46.70 | 47.48 | 140839 | 66175 | 0.90% |
| 2025-10-28 | 46.60 | 47.22 | 0.49 | 1.05% | 46.37 | 47.49 | 174451 | 81988 | 1.11% |
| 2025-10-27 | 46.97 | 46.73 | 0.05 | 0.11% | 46.36 | 47.40 | 162376 | 76070 | 1.04% |
| 2025-10-24 | 46.15 | 46.68 | 0.61 | 1.32% | 46.13 | 46.80 | 143654 | 66808 | 0.92% |
| 2025-10-23 | 46.05 | 46.07 | 0.13 | 0.28% | 44.85 | 46.38 | 146469 | 66506 | 0.93% |
| 2025-10-22 | 45.93 | 45.94 | 0.01 | 0.02% | 45.45 | 46.43 | 104691 | 48109 | 0.67% |
| 2025-10-21 | 45.92 | 45.93 | 0.10 | 0.22% | 45.81 | 46.30 | 132524 | 61028 | 0.84% |
| 2025-10-20 | 45.84 | 45.83 | 0.38 | 0.84% | 45.45 | 46.44 | 119546 | 54950 | 0.76% |
| 2025-10-17 | 47.21 | 45.45 | -1.76 | -3.73% | 45.45 | 47.33 | 185227 | 85398 | 1.18% |
| 2025-10-16 | 47.71 | 47.21 | -0.93 | -1.93% | 46.80 | 47.71 | 164604 | 77661 | 1.05% |
| 2025-10-15 | 47.99 | 48.14 | 0.14 | 0.29% | 46.54 | 48.23 | 200673 | 94940 | 1.28% |
| 2025-10-14 | 49.93 | 48.00 | -1.93 | -3.87% | 47.65 | 50.05 | 213989 | 104245 | 1.36% |
| 2025-10-13 | 47.50 | 49.93 | -0.32 | -0.64% | 47.40 | 50.07 | 222681 | 109267 | 1.42% |
| 2025-10-10 | 52.55 | 50.25 | -4.03 | -7.42% | 49.22 | 52.57 | 495871 | 248816 | 3.16% |
| 2025-10-09 | 53.20 | 54.28 | 0.93 | 1.74% | 52.52 | 55.04 | 317296 | 171558 | 2.02% |
| 2025-09-30 | 53.57 | 53.35 | 0.25 | 0.47% | 53.11 | 54.93 | 249224 | 134410 | 1.59% |
| 2025-09-29 | 52.88 | 53.10 | 0.25 | 0.47% | 52.39 | 53.40 | 204428 | 108280 | 1.30% |
| 2025-09-26 | 55.22 | 52.85 | -3.07 | -5.49% | 52.81 | 55.87 | 383409 | 206879 | 2.44% |
| 2025-09-25 | 54.60 | 55.92 | 2.10 | 3.90% | 54.56 | 57.35 | 541560 | 304671 | 3.45% |
| 2025-09-24 | 51.91 | 54.22 | 1.66 | 3.16% | 51.66 | 54.50 | 328827 | 175656 | 2.10% |
| 2025-09-23 | 54.15 | 52.56 | -0.89 | -1.67% | 51.13 | 54.25 | 276152 | 144837 | 1.76% |
| 2025-09-22 | 52.51 | 53.45 | 1.08 | 2.06% | 52.21 | 54.00 | 246858 | 131348 | 1.57% |
| 2025-09-19 | 53.62 | 52.37 | -1.05 | -1.97% | 52.01 | 53.94 | 267227 | 141216 | 1.70% |
| 2025-09-18 | 54.39 | 53.42 | -0.98 | -1.80% | 52.60 | 55.97 | 436551 | 239112 | 2.78% |
| 2025-09-17 | 54.50 | 54.40 | -0.43 | -0.78% | 53.41 | 54.72 | 278606 | 150647 | 1.78% |
| 2025-09-16 | 53.41 | 54.83 | 1.63 | 3.06% | 52.80 | 55.38 | 378748 | 205621 | 2.41% |
| 2025-09-15 | 53.68 | 53.20 | -1.26 | -2.31% | 52.58 | 54.33 | 321193 | 170669 | 2.05% |
| 2025-09-12 | 55.21 | 54.46 | 1.31 | 2.46% | 54.40 | 57.15 | 532547 | 297083 | 3.40% |
| 2025-09-11 | 51.00 | 53.15 | 1.23 | 2.37% | 50.78 | 53.51 | 378285 | 198393 | 2.41% |
| 2025-09-10 | 51.28 | 51.92 | 0.50 | 0.97% | 51.01 | 52.99 | 262066 | 136376 | 1.67% |
| 2025-09-09 | 53.00 | 51.42 | -1.72 | -3.24% | 50.29 | 53.23 | 261200 | 134223 | 1.67% |
| 2025-09-08 | 53.52 | 53.14 | -0.29 | -0.54% | 52.24 | 53.95 | 289160 | 153318 | 1.84% |