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 | 44.91 | 43.90 | -0.59 | -1.33% | 43.75 | 45.08 | 46191 | 20366 | 2.13% |
| 2025-12-15 | 45.14 | 44.49 | -1.06 | -2.33% | 44.40 | 45.45 | 47848 | 21465 | 2.21% |
| 2025-12-12 | 45.29 | 45.55 | 0.21 | 0.46% | 45.20 | 45.91 | 43436 | 19803 | 2.00% |
| 2025-12-11 | 46.11 | 45.34 | -0.84 | -1.82% | 45.18 | 46.53 | 59831 | 27272 | 2.76% |
| 2025-12-10 | 46.22 | 46.18 | -0.20 | -0.43% | 45.45 | 46.35 | 56055 | 25701 | 2.58% |
| 2025-12-09 | 46.94 | 46.38 | -0.61 | -1.30% | 46.34 | 47.34 | 63920 | 29924 | 2.95% |
| 2025-12-08 | 46.40 | 46.99 | 0.53 | 1.14% | 46.31 | 47.28 | 68440 | 32133 | 3.16% |
| 2025-12-05 | 46.03 | 46.46 | 0.11 | 0.24% | 45.29 | 46.59 | 60738 | 27935 | 2.80% |
| 2025-12-04 | 46.07 | 46.35 | 0.13 | 0.28% | 45.51 | 46.79 | 69300 | 31979 | 3.19% |
| 2025-12-03 | 47.35 | 46.22 | -1.20 | -2.53% | 45.91 | 47.65 | 83829 | 38968 | 3.86% |
| 2025-12-02 | 49.22 | 47.42 | -1.89 | -3.83% | 47.29 | 49.22 | 106529 | 51080 | 4.91% |
| 2025-12-01 | 48.84 | 49.31 | 0.25 | 0.51% | 48.44 | 49.58 | 72282 | 35538 | 3.33% |
| 2025-11-28 | 48.83 | 49.06 | -0.14 | -0.28% | 47.91 | 49.18 | 97767 | 47556 | 4.51% |
| 2025-11-27 | 50.80 | 49.20 | -2.01 | -3.93% | 49.16 | 50.99 | 124243 | 62162 | 5.73% |
| 2025-11-26 | 50.78 | 51.21 | 0.34 | 0.67% | 49.50 | 51.62 | 138200 | 69855 | 6.37% |
| 2025-11-25 | 51.01 | 50.87 | -0.58 | -1.13% | 50.70 | 52.11 | 164683 | 84553 | 7.59% |
| 2025-11-24 | 58.20 | 51.45 | -6.75 | -11.60% | 50.57 | 58.77 | 270406 | 143997 | 12.47% |
| 2025-11-21 | 60.00 | 58.20 | -2.97 | -4.86% | 57.69 | 62.26 | 220544 | 131096 | 10.17% |
| 2025-11-20 | 60.12 | 61.17 | 2.23 | 3.78% | 59.78 | 64.00 | 292719 | 180485 | 13.49% |
| 2025-11-19 | 60.60 | 58.94 | -2.46 | -4.01% | 58.78 | 60.60 | 180603 | 107389 | 8.33% |
| 2025-11-18 | 56.50 | 61.40 | 4.10 | 7.16% | 56.30 | 62.00 | 317045 | 188835 | 14.62% |
| 2025-11-17 | 56.96 | 57.30 | 0.93 | 1.65% | 56.96 | 59.73 | 170377 | 99512 | 7.85% |
| 2025-11-14 | 57.93 | 56.37 | -1.34 | -2.32% | 55.88 | 58.75 | 147499 | 84142 | 6.80% |
| 2025-11-13 | 59.36 | 57.71 | -1.75 | -2.94% | 57.51 | 59.36 | 178568 | 104152 | 8.23% |
| 2025-11-12 | 55.70 | 59.46 | 3.05 | 5.41% | 55.38 | 60.78 | 220817 | 128073 | 10.18% |
| 2025-11-11 | 57.00 | 56.41 | -0.97 | -1.69% | 55.77 | 58.60 | 129035 | 73601 | 5.95% |
| 2025-11-10 | 58.96 | 57.38 | -1.56 | -2.65% | 56.16 | 59.18 | 167446 | 96027 | 7.72% |
| 2025-11-07 | 57.09 | 58.94 | 1.34 | 2.33% | 56.42 | 59.85 | 222096 | 130112 | 10.24% |
| 2025-11-06 | 56.30 | 57.60 | 0.55 | 0.96% | 55.42 | 58.49 | 170388 | 97156 | 7.85% |
| 2025-11-05 | 55.70 | 57.05 | -0.45 | -0.78% | 55.57 | 59.18 | 185679 | 106286 | 8.56% |
| 2025-11-04 | 56.57 | 57.50 | 0.92 | 1.63% | 56.11 | 59.55 | 259272 | 150466 | 11.95% |
| 2025-11-03 | 55.78 | 56.58 | 1.89 | 3.46% | 55.33 | 57.00 | 190636 | 107150 | 8.79% |
| 2025-10-31 | 52.34 | 54.69 | 1.64 | 3.09% | 52.12 | 54.96 | 136318 | 74070 | 6.28% |
| 2025-10-30 | 52.60 | 53.05 | 0.20 | 0.38% | 52.00 | 54.32 | 99480 | 53163 | 4.59% |
| 2025-10-29 | 52.70 | 52.85 | 0.45 | 0.86% | 52.50 | 53.88 | 74695 | 39603 | 3.44% |
| 2025-10-28 | 53.98 | 52.40 | -1.59 | -2.94% | 52.21 | 54.00 | 102190 | 54243 | 4.71% |
| 2025-10-27 | 53.80 | 53.99 | 0.17 | 0.32% | 53.00 | 54.38 | 105922 | 56877 | 4.88% |
| 2025-10-24 | 53.00 | 53.82 | -0.02 | -0.04% | 52.83 | 54.16 | 104983 | 56190 | 4.84% |
| 2025-10-23 | 51.69 | 53.84 | 2.93 | 5.76% | 51.49 | 53.98 | 143803 | 75977 | 6.63% |
| 2025-10-22 | 51.71 | 50.91 | -1.19 | -2.28% | 50.85 | 51.91 | 72920 | 37333 | 3.36% |
| 2025-10-21 | 51.63 | 52.10 | -0.03 | -0.06% | 50.80 | 52.50 | 81406 | 42068 | 3.75% |
| 2025-10-20 | 52.99 | 52.13 | -0.87 | -1.64% | 51.89 | 53.94 | 97364 | 51220 | 4.49% |
| 2025-10-17 | 55.00 | 53.00 | -3.03 | -5.41% | 52.78 | 55.55 | 125172 | 67850 | 5.77% |
| 2025-10-16 | 55.13 | 56.03 | -0.52 | -0.92% | 53.59 | 57.14 | 218382 | 120129 | 10.07% |
| 2025-10-15 | 54.69 | 56.55 | 1.31 | 2.37% | 53.75 | 57.75 | 246026 | 138548 | 11.34% |
| 2025-10-14 | 54.61 | 55.24 | 0.22 | 0.40% | 53.58 | 55.98 | 219361 | 120275 | 10.11% |
| 2025-10-13 | 51.81 | 55.02 | 4.79 | 9.54% | 51.81 | 56.98 | 295798 | 163373 | 13.64% |
| 2025-10-10 | 52.79 | 50.23 | -2.82 | -5.32% | 50.04 | 52.85 | 84521 | 43057 | 3.90% |
| 2025-10-09 | 52.62 | 53.05 | 0.67 | 1.28% | 51.90 | 53.73 | 92444 | 48908 | 4.26% |
| 2025-09-30 | 51.00 | 52.38 | 1.59 | 3.13% | 51.00 | 52.72 | 92558 | 48319 | 4.27% |
| 2025-09-29 | 50.20 | 50.79 | 0.68 | 1.36% | 49.52 | 51.20 | 62078 | 31280 | 2.86% |
| 2025-09-26 | 52.01 | 50.11 | -2.47 | -4.70% | 50.11 | 52.10 | 85489 | 43529 | 3.94% |
| 2025-09-25 | 52.79 | 52.58 | -0.19 | -0.36% | 52.50 | 53.78 | 87127 | 46236 | 4.02% |
| 2025-09-24 | 51.80 | 52.77 | 0.84 | 1.62% | 51.35 | 53.15 | 81991 | 43038 | 3.78% |
| 2025-09-23 | 53.40 | 51.93 | -1.90 | -3.53% | 50.70 | 53.48 | 113928 | 59122 | 5.25% |
| 2025-09-22 | 52.80 | 53.83 | 1.03 | 1.95% | 52.80 | 54.59 | 74917 | 40204 | 3.45% |
| 2025-09-19 | 54.01 | 52.80 | -1.67 | -3.07% | 52.66 | 54.92 | 100609 | 54001 | 4.64% |
| 2025-09-18 | 56.02 | 54.47 | -1.85 | -3.28% | 53.50 | 56.88 | 157176 | 87105 | 7.25% |
| 2025-09-17 | 54.72 | 56.32 | 1.41 | 2.57% | 53.76 | 57.45 | 162889 | 90382 | 7.51% |
| 2025-09-16 | 55.84 | 54.91 | -0.97 | -1.74% | 54.00 | 55.84 | 127655 | 69702 | 5.88% |
| 2025-09-15 | 54.55 | 55.88 | 1.13 | 2.06% | 53.75 | 57.00 | 144485 | 80625 | 6.66% |
| 2025-09-12 | 53.71 | 54.75 | 1.87 | 3.54% | 53.70 | 55.85 | 192182 | 105420 | 8.86% |
| 2025-09-11 | 51.18 | 52.88 | 1.93 | 3.79% | 50.53 | 52.88 | 131851 | 68753 | 6.08% |
| 2025-09-10 | 50.88 | 50.95 | 0.30 | 0.59% | 50.40 | 51.45 | 64421 | 32854 | 2.97% |
| 2025-09-09 | 52.00 | 50.65 | -1.50 | -2.88% | 50.55 | 52.27 | 77269 | 39565 | 3.56% |
| 2025-09-08 | 51.81 | 52.15 | 0.34 | 0.66% | 51.05 | 52.61 | 91447 | 47524 | 4.22% |