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 | 45.19 | 44.46 | -0.73 | -1.62% | 44.15 | 45.40 | 28528 | 12722 | 1.30% |
| 2025-12-15 | 46.22 | 45.19 | -1.40 | -3.00% | 45.11 | 46.36 | 34086 | 15549 | 1.55% |
| 2025-12-12 | 45.19 | 46.59 | 1.31 | 2.89% | 44.95 | 46.88 | 52792 | 24391 | 2.41% |
| 2025-12-11 | 46.42 | 45.28 | -1.12 | -2.41% | 45.25 | 46.59 | 30806 | 14090 | 1.40% |
| 2025-12-10 | 45.65 | 46.40 | 0.67 | 1.47% | 45.30 | 46.43 | 33756 | 15518 | 1.54% |
| 2025-12-09 | 45.77 | 45.73 | -0.24 | -0.52% | 45.60 | 46.47 | 26417 | 12149 | 1.20% |
| 2025-12-08 | 45.92 | 45.97 | 0.20 | 0.44% | 45.40 | 46.35 | 34590 | 15923 | 1.58% |
| 2025-12-05 | 45.58 | 45.77 | 0.07 | 0.15% | 44.88 | 45.86 | 24113 | 10956 | 1.10% |
| 2025-12-04 | 45.43 | 45.70 | -0.01 | -0.02% | 44.92 | 46.05 | 25039 | 11401 | 1.14% |
| 2025-12-03 | 46.24 | 45.71 | -0.35 | -0.76% | 45.49 | 46.33 | 28730 | 13158 | 1.31% |
| 2025-12-02 | 46.02 | 46.06 | -0.26 | -0.56% | 45.81 | 46.63 | 37197 | 17142 | 1.70% |
| 2025-12-01 | 44.10 | 46.32 | 2.22 | 5.03% | 43.87 | 46.43 | 59962 | 27368 | 2.73% |
| 2025-11-28 | 43.93 | 44.10 | 0.19 | 0.43% | 43.60 | 44.17 | 20654 | 9071 | 0.94% |
| 2025-11-27 | 43.76 | 43.91 | 0.09 | 0.21% | 43.67 | 44.50 | 24872 | 10991 | 1.13% |
| 2025-11-26 | 43.60 | 43.82 | 0.17 | 0.39% | 43.42 | 44.49 | 23508 | 10357 | 1.07% |
| 2025-11-25 | 43.20 | 43.65 | 0.70 | 1.63% | 43.18 | 44.28 | 27237 | 11921 | 1.24% |
| 2025-11-24 | 42.62 | 42.95 | 0.59 | 1.39% | 42.25 | 43.15 | 20609 | 8791 | 0.94% |
| 2025-11-21 | 43.94 | 42.36 | -1.91 | -4.31% | 42.36 | 44.16 | 33529 | 14410 | 1.53% |
| 2025-11-20 | 45.13 | 44.27 | -0.63 | -1.40% | 44.18 | 45.36 | 24375 | 10858 | 1.11% |
| 2025-11-19 | 46.15 | 44.90 | -0.95 | -2.07% | 44.75 | 46.15 | 27749 | 12546 | 1.27% |
| 2025-11-18 | 45.30 | 45.85 | 0.47 | 1.04% | 45.06 | 46.10 | 27789 | 12727 | 1.27% |
| 2025-11-17 | 44.87 | 45.38 | 0.32 | 0.71% | 44.74 | 45.68 | 22464 | 10143 | 1.02% |
| 2025-11-14 | 45.57 | 45.06 | -0.79 | -1.72% | 45.06 | 45.81 | 18412 | 8381 | 0.84% |
| 2025-11-13 | 45.17 | 45.85 | 0.61 | 1.35% | 45.01 | 45.93 | 21619 | 9858 | 0.99% |
| 2025-11-12 | 45.56 | 45.24 | -0.47 | -1.03% | 45.03 | 46.05 | 24014 | 10901 | 1.09% |
| 2025-11-11 | 46.23 | 45.71 | -0.47 | -1.02% | 45.66 | 46.62 | 28138 | 12974 | 1.28% |
| 2025-11-10 | 45.50 | 46.18 | 0.89 | 1.97% | 45.50 | 46.27 | 25024 | 11493 | 1.14% |
| 2025-11-07 | 46.60 | 45.29 | -1.31 | -2.81% | 45.24 | 46.61 | 39514 | 18094 | 1.80% |
| 2025-11-06 | 46.87 | 46.60 | 0.00 | 0.00% | 46.34 | 46.89 | 20183 | 9413 | 0.92% |
| 2025-11-05 | 46.30 | 46.60 | -0.07 | -0.15% | 46.09 | 46.95 | 19846 | 9226 | 0.90% |
| 2025-11-04 | 47.27 | 46.67 | -0.60 | -1.27% | 46.32 | 47.42 | 20996 | 9830 | 0.96% |
| 2025-11-03 | 47.21 | 47.27 | -0.02 | -0.04% | 46.13 | 47.35 | 30685 | 14355 | 1.40% |
| 2025-10-31 | 47.10 | 47.29 | 0.28 | 0.60% | 46.61 | 47.68 | 32245 | 15233 | 1.47% |
| 2025-10-30 | 47.20 | 47.01 | 0.02 | 0.04% | 46.98 | 48.60 | 43191 | 20544 | 1.97% |
| 2025-10-29 | 47.39 | 46.99 | -0.48 | -1.01% | 46.70 | 47.82 | 33677 | 15855 | 1.54% |
| 2025-10-28 | 47.42 | 47.47 | -0.25 | -0.52% | 47.18 | 48.15 | 31606 | 15069 | 1.44% |
| 2025-10-27 | 48.20 | 47.72 | 0.08 | 0.17% | 47.30 | 48.32 | 35026 | 16761 | 1.60% |
| 2025-10-24 | 46.70 | 47.64 | 1.09 | 2.34% | 46.70 | 47.90 | 37452 | 17790 | 1.71% |
| 2025-10-23 | 46.30 | 46.55 | 0.03 | 0.06% | 45.61 | 46.88 | 24405 | 11235 | 1.11% |
| 2025-10-22 | 46.51 | 46.52 | -0.17 | -0.36% | 45.98 | 47.05 | 24210 | 11252 | 1.10% |
| 2025-10-21 | 46.22 | 46.69 | 0.56 | 1.21% | 45.95 | 46.79 | 29853 | 13900 | 1.36% |
| 2025-10-20 | 46.23 | 46.13 | 0.73 | 1.61% | 45.82 | 46.65 | 28808 | 13301 | 1.31% |
| 2025-10-17 | 48.00 | 45.40 | -2.59 | -5.40% | 45.34 | 48.43 | 56563 | 26289 | 2.58% |
| 2025-10-16 | 48.21 | 47.99 | -0.49 | -1.01% | 47.90 | 49.21 | 40557 | 19667 | 1.85% |
| 2025-10-15 | 49.00 | 48.48 | -0.24 | -0.49% | 47.75 | 49.07 | 43742 | 21174 | 1.99% |
| 2025-10-14 | 50.67 | 48.72 | -1.48 | -2.95% | 48.58 | 51.76 | 60302 | 30100 | 2.75% |
| 2025-10-13 | 48.20 | 50.20 | -0.61 | -1.20% | 48.10 | 50.52 | 60707 | 30075 | 2.77% |
| 2025-10-10 | 52.40 | 50.81 | -2.38 | -4.47% | 50.66 | 53.00 | 75923 | 38963 | 3.46% |
| 2025-10-09 | 52.58 | 53.19 | 0.81 | 1.55% | 52.10 | 53.85 | 99920 | 53237 | 4.56% |
| 2025-09-30 | 51.54 | 52.38 | 1.01 | 1.97% | 51.18 | 52.78 | 77870 | 40769 | 3.55% |
| 2025-09-29 | 50.50 | 51.37 | 0.56 | 1.10% | 49.95 | 51.89 | 55372 | 28179 | 2.53% |
| 2025-09-26 | 51.76 | 50.81 | -1.33 | -2.55% | 50.69 | 52.66 | 64882 | 33480 | 2.96% |
| 2025-09-25 | 52.36 | 52.14 | -0.59 | -1.12% | 51.92 | 52.73 | 65994 | 34506 | 3.01% |
| 2025-09-24 | 50.78 | 52.73 | 1.54 | 3.01% | 50.69 | 52.88 | 117248 | 61208 | 5.35% |
| 2025-09-23 | 51.80 | 51.19 | -0.18 | -0.35% | 49.50 | 51.80 | 71694 | 36188 | 3.27% |
| 2025-09-22 | 49.96 | 51.37 | 1.56 | 3.13% | 49.68 | 51.37 | 64163 | 32589 | 2.93% |
| 2025-09-19 | 50.18 | 49.81 | -0.55 | -1.09% | 49.66 | 51.09 | 53725 | 27029 | 2.45% |
| 2025-09-18 | 51.21 | 50.36 | -0.84 | -1.64% | 49.91 | 52.40 | 88356 | 45472 | 4.03% |
| 2025-09-17 | 51.35 | 51.20 | -0.26 | -0.51% | 50.83 | 51.95 | 49413 | 25369 | 2.25% |
| 2025-09-16 | 50.31 | 51.46 | 0.96 | 1.90% | 50.07 | 51.76 | 51232 | 26162 | 2.34% |
| 2025-09-15 | 52.42 | 50.50 | -0.79 | -1.54% | 50.50 | 52.80 | 60436 | 30908 | 2.76% |
| 2025-09-12 | 50.18 | 51.29 | 1.14 | 2.27% | 49.81 | 51.42 | 79452 | 40460 | 3.63% |
| 2025-09-11 | 48.52 | 50.15 | 1.65 | 3.40% | 47.97 | 50.19 | 61480 | 30395 | 2.81% |
| 2025-09-10 | 49.00 | 48.50 | -0.28 | -0.57% | 48.30 | 49.27 | 39068 | 19061 | 1.78% |
| 2025-09-09 | 50.20 | 48.78 | -1.43 | -2.85% | 48.65 | 50.25 | 44771 | 22099 | 2.04% |
| 2025-09-08 | 49.92 | 50.21 | 0.21 | 0.42% | 49.64 | 50.63 | 45058 | 22616 | 2.06% |