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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 46.25 | 47.49 | 1.59 | 3.46% | 46.16 | 47.78 | 447006 | 210285 | 2.87% |
| 2025-12-16 | 47.55 | 45.90 | -1.60 | -3.37% | 45.40 | 47.67 | 398697 | 183802 | 2.56% |
| 2025-12-15 | 48.47 | 47.50 | -1.33 | -2.72% | 47.46 | 48.93 | 319221 | 153156 | 2.05% |
| 2025-12-12 | 48.50 | 48.83 | 0.53 | 1.10% | 47.40 | 49.30 | 482977 | 233205 | 3.10% |
| 2025-12-11 | 49.57 | 48.30 | -1.26 | -2.54% | 48.28 | 50.41 | 463328 | 228428 | 2.97% |
| 2025-12-10 | 50.02 | 49.56 | -0.44 | -0.88% | 48.70 | 50.25 | 417663 | 205720 | 2.68% |
| 2025-12-09 | 49.86 | 50.00 | -0.29 | -0.58% | 49.35 | 50.80 | 503289 | 251551 | 3.23% |
| 2025-12-08 | 48.50 | 50.29 | 1.95 | 4.03% | 48.50 | 50.80 | 719366 | 359972 | 4.61% |
| 2025-12-05 | 47.61 | 48.34 | 0.54 | 1.13% | 47.10 | 48.51 | 333675 | 160043 | 2.14% |
| 2025-12-04 | 47.27 | 47.80 | 0.58 | 1.23% | 46.34 | 47.97 | 330091 | 156010 | 2.12% |
| 2025-12-03 | 48.40 | 47.22 | -0.95 | -1.97% | 47.00 | 48.74 | 334968 | 159463 | 2.15% |
| 2025-12-02 | 48.99 | 48.17 | -1.08 | -2.19% | 48.02 | 49.16 | 330205 | 159885 | 2.12% |
| 2025-12-01 | 49.11 | 49.25 | 0.20 | 0.41% | 48.80 | 49.64 | 419880 | 206294 | 2.69% |
| 2025-11-28 | 48.20 | 49.05 | 0.72 | 1.49% | 48.00 | 49.48 | 469898 | 229558 | 3.01% |
| 2025-11-27 | 48.31 | 48.33 | -0.17 | -0.35% | 48.28 | 50.27 | 557941 | 274627 | 3.58% |
| 2025-11-26 | 48.24 | 48.50 | -0.19 | -0.39% | 47.89 | 49.25 | 410210 | 199388 | 2.63% |
| 2025-11-25 | 48.13 | 48.69 | 0.75 | 1.56% | 47.75 | 49.12 | 503549 | 244805 | 3.23% |
| 2025-11-24 | 48.00 | 47.94 | 1.26 | 2.70% | 46.90 | 48.33 | 596474 | 284183 | 3.82% |
| 2025-11-21 | 49.08 | 46.68 | -3.42 | -6.83% | 46.68 | 49.66 | 739248 | 352764 | 4.74% |
| 2025-11-20 | 51.01 | 50.10 | -0.79 | -1.55% | 50.00 | 51.95 | 474513 | 240728 | 3.04% |
| 2025-11-19 | 51.79 | 50.89 | -0.87 | -1.68% | 50.85 | 52.74 | 541571 | 278716 | 3.47% |
| 2025-11-18 | 54.97 | 51.76 | -3.51 | -6.35% | 51.60 | 55.23 | 1003838 | 530405 | 6.44% |
| 2025-11-17 | 55.00 | 55.27 | 0.53 | 0.97% | 53.30 | 56.37 | 1180774 | 646466 | 7.57% |
| 2025-11-14 | 51.38 | 54.74 | 2.44 | 4.67% | 51.35 | 56.54 | 1570403 | 858230 | 10.07% |
| 2025-11-13 | 49.51 | 52.30 | 2.72 | 5.49% | 49.51 | 53.75 | 1184397 | 615681 | 7.60% |
| 2025-11-12 | 49.91 | 49.58 | -0.80 | -1.59% | 48.65 | 50.55 | 664726 | 328760 | 4.26% |
| 2025-11-11 | 52.15 | 50.38 | -1.84 | -3.52% | 50.30 | 52.86 | 828343 | 425557 | 5.31% |
| 2025-11-10 | 53.89 | 52.22 | -1.41 | -2.63% | 51.77 | 55.16 | 840668 | 445334 | 5.39% |
| 2025-11-07 | 53.12 | 53.63 | -0.19 | -0.35% | 52.51 | 55.00 | 847927 | 455698 | 5.44% |
| 2025-11-06 | 53.19 | 53.82 | 0.71 | 1.34% | 52.66 | 54.30 | 735768 | 394327 | 4.72% |
| 2025-11-05 | 51.42 | 53.11 | 0.21 | 0.40% | 51.11 | 54.23 | 939575 | 493964 | 6.03% |
| 2025-11-04 | 53.88 | 52.90 | -1.90 | -3.47% | 52.46 | 54.50 | 852680 | 454894 | 5.47% |
| 2025-11-03 | 56.64 | 54.80 | -3.73 | -6.37% | 52.73 | 57.25 | 1476969 | 803310 | 9.47% |
| 2025-10-31 | 60.58 | 58.53 | -0.77 | -1.30% | 58.53 | 63.37 | 1539206 | 939627 | 9.87% |
| 2025-10-30 | 62.13 | 59.30 | -3.45 | -5.50% | 59.20 | 62.49 | 1870933 | 1133104 | 12.00% |
| 2025-10-29 | 55.03 | 62.75 | 7.12 | 12.80% | 54.80 | 62.88 | 2207762 | 1305862 | 14.16% |
| 2025-10-28 | 54.70 | 55.63 | 0.15 | 0.27% | 53.91 | 56.60 | 1161414 | 641941 | 7.45% |
| 2025-10-27 | 55.80 | 55.48 | 0.46 | 0.84% | 54.32 | 56.58 | 1212542 | 672933 | 7.78% |
| 2025-10-24 | 54.42 | 55.02 | 1.03 | 1.91% | 54.00 | 55.48 | 915349 | 502755 | 5.87% |
| 2025-10-23 | 54.40 | 53.99 | -0.36 | -0.66% | 53.05 | 54.68 | 653760 | 350941 | 4.19% |
| 2025-10-22 | 54.50 | 54.35 | -0.71 | -1.29% | 54.01 | 55.60 | 747564 | 408401 | 4.79% |
| 2025-10-21 | 54.80 | 55.06 | 1.02 | 1.89% | 53.13 | 55.38 | 1066599 | 579886 | 6.84% |
| 2025-10-20 | 53.50 | 54.04 | 1.74 | 3.33% | 52.83 | 55.25 | 908198 | 492228 | 5.82% |
| 2025-10-17 | 54.24 | 52.30 | -2.63 | -4.79% | 52.17 | 55.24 | 813088 | 432084 | 5.21% |
| 2025-10-16 | 53.88 | 54.93 | 0.55 | 1.01% | 53.54 | 56.50 | 1019878 | 561568 | 6.54% |
| 2025-10-15 | 52.71 | 54.38 | 2.05 | 3.92% | 52.11 | 54.68 | 906939 | 482199 | 5.82% |
| 2025-10-14 | 56.72 | 52.33 | -3.67 | -6.55% | 52.27 | 56.90 | 1247717 | 677750 | 8.00% |
| 2025-10-13 | 52.09 | 56.00 | 1.21 | 2.21% | 52.09 | 56.38 | 1315978 | 726708 | 8.44% |
| 2025-10-10 | 60.00 | 54.79 | -8.11 | -12.89% | 54.07 | 60.50 | 2015059 | 1138694 | 12.92% |
| 2025-10-09 | 62.79 | 62.90 | 0.68 | 1.09% | 62.17 | 65.04 | 1576744 | 1000271 | 10.11% |
| 2025-09-30 | 62.21 | 62.22 | -0.92 | -1.46% | 61.50 | 64.87 | 1648737 | 1038822 | 10.57% |
| 2025-09-29 | 66.00 | 63.14 | -2.35 | -3.59% | 63.00 | 68.00 | 2051120 | 1343948 | 13.15% |
| 2025-09-26 | 64.69 | 65.49 | 0.42 | 0.65% | 62.55 | 68.87 | 1868438 | 1235016 | 11.98% |
| 2025-09-25 | 66.99 | 65.07 | -2.83 | -4.17% | 65.00 | 69.72 | 1636058 | 1101231 | 10.49% |
| 2025-09-24 | 62.51 | 67.90 | 4.60 | 7.27% | 60.88 | 68.76 | 2008923 | 1298881 | 12.88% |
| 2025-09-23 | 58.88 | 63.30 | 4.41 | 7.49% | 57.95 | 64.80 | 2188180 | 1357513 | 14.03% |
| 2025-09-22 | 56.00 | 58.89 | 3.29 | 5.92% | 53.47 | 58.90 | 1588838 | 899724 | 10.19% |
| 2025-09-19 | 57.08 | 55.60 | -1.13 | -1.99% | 55.18 | 59.88 | 2069340 | 1196443 | 13.27% |
| 2025-09-18 | 53.06 | 56.73 | 3.16 | 5.90% | 53.06 | 58.77 | 2304328 | 1291745 | 14.78% |
| 2025-09-17 | 54.84 | 53.57 | -1.43 | -2.60% | 53.28 | 54.98 | 1334185 | 721390 | 8.56% |
| 2025-09-16 | 54.85 | 55.00 | -0.59 | -1.06% | 51.92 | 55.96 | 1987850 | 1073804 | 12.75% |
| 2025-09-15 | 55.79 | 55.59 | 0.79 | 1.44% | 54.88 | 57.58 | 1794606 | 1007584 | 11.51% |
| 2025-09-12 | 58.26 | 54.80 | -5.33 | -8.86% | 54.77 | 58.30 | 2614986 | 1464510 | 16.77% |
| 2025-09-11 | 57.60 | 60.13 | 1.52 | 2.59% | 57.14 | 60.50 | 2386732 | 1412651 | 15.31% |
| 2025-09-10 | 55.03 | 58.61 | 2.55 | 4.55% | 55.03 | 58.84 | 2447264 | 1411287 | 15.69% |
| 2025-09-09 | 55.20 | 56.06 | -1.33 | -2.32% | 54.82 | 57.83 | 2511831 | 1410272 | 16.11% |
| 2025-09-08 | 55.01 | 57.39 | 3.59 | 6.67% | 53.90 | 59.11 | 3584801 | 2009936 | 22.99% |