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 | 47.82 | 46.06 | -1.80 | -3.76% | 46.00 | 47.82 | 64129 | 29892 | 1.44% |
| 2025-12-15 | 49.13 | 47.86 | -1.79 | -3.61% | 47.86 | 49.30 | 65631 | 31805 | 1.47% |
| 2025-12-12 | 49.40 | 49.65 | 0.19 | 0.38% | 48.47 | 49.88 | 74321 | 36608 | 1.66% |
| 2025-12-11 | 50.24 | 49.46 | -0.79 | -1.57% | 49.33 | 50.50 | 67937 | 33887 | 1.52% |
| 2025-12-10 | 50.43 | 50.25 | -0.19 | -0.38% | 49.71 | 50.80 | 72509 | 36373 | 1.62% |
| 2025-12-09 | 50.75 | 50.44 | -1.33 | -2.57% | 50.20 | 51.64 | 104118 | 52891 | 2.33% |
| 2025-12-08 | 50.36 | 51.77 | 0.83 | 1.63% | 49.70 | 52.08 | 156671 | 80256 | 3.51% |
| 2025-12-05 | 49.79 | 50.94 | 0.84 | 1.68% | 49.02 | 51.19 | 198020 | 99969 | 4.43% |
| 2025-12-04 | 47.30 | 50.10 | 4.06 | 8.82% | 47.00 | 52.00 | 266178 | 132108 | 5.96% |
| 2025-12-03 | 46.43 | 46.04 | -0.13 | -0.28% | 45.75 | 46.78 | 39495 | 18239 | 0.88% |
| 2025-12-02 | 47.56 | 46.17 | -1.72 | -3.59% | 46.07 | 47.67 | 60090 | 27995 | 1.34% |
| 2025-12-01 | 46.82 | 47.89 | 1.08 | 2.31% | 46.82 | 47.97 | 65798 | 31316 | 1.47% |
| 2025-11-28 | 46.91 | 46.81 | -0.36 | -0.76% | 45.99 | 47.42 | 72971 | 34030 | 1.63% |
| 2025-11-27 | 47.41 | 47.17 | -0.49 | -1.03% | 47.12 | 48.20 | 60141 | 28601 | 1.35% |
| 2025-11-26 | 47.02 | 47.66 | 0.53 | 1.12% | 46.56 | 48.56 | 80935 | 38601 | 1.81% |
| 2025-11-25 | 47.50 | 47.13 | 0.08 | 0.17% | 47.06 | 48.20 | 67907 | 32290 | 1.52% |
| 2025-11-24 | 46.50 | 47.05 | 0.69 | 1.49% | 45.71 | 47.26 | 57549 | 26778 | 1.29% |
| 2025-11-21 | 45.94 | 46.36 | -0.04 | -0.09% | 45.28 | 47.31 | 81841 | 38007 | 1.83% |
| 2025-11-20 | 47.28 | 46.40 | -0.71 | -1.51% | 46.40 | 47.66 | 36998 | 17337 | 0.83% |
| 2025-11-19 | 47.38 | 47.11 | -0.27 | -0.57% | 46.76 | 47.88 | 42220 | 19957 | 0.94% |
| 2025-11-18 | 47.71 | 47.38 | -0.33 | -0.69% | 47.10 | 48.00 | 37287 | 17703 | 0.83% |
| 2025-11-17 | 46.89 | 47.71 | 0.46 | 0.97% | 46.80 | 48.39 | 46146 | 21982 | 1.03% |
| 2025-11-14 | 47.85 | 47.25 | -1.22 | -2.52% | 47.24 | 48.20 | 47027 | 22399 | 1.05% |
| 2025-11-13 | 48.10 | 48.47 | 0.28 | 0.58% | 47.80 | 48.96 | 45177 | 21873 | 1.01% |
| 2025-11-12 | 49.02 | 48.19 | -0.76 | -1.55% | 47.75 | 49.36 | 52685 | 25507 | 1.18% |
| 2025-11-11 | 50.51 | 48.95 | -0.70 | -1.41% | 48.80 | 50.60 | 50695 | 25079 | 1.13% |
| 2025-11-10 | 50.55 | 49.65 | -0.85 | -1.68% | 49.12 | 51.10 | 60400 | 30064 | 1.35% |
| 2025-11-07 | 52.18 | 50.50 | -1.82 | -3.48% | 50.50 | 52.20 | 59265 | 30278 | 1.33% |
| 2025-11-06 | 50.95 | 52.32 | 1.63 | 3.22% | 50.80 | 52.94 | 75979 | 39440 | 1.70% |
| 2025-11-05 | 49.88 | 50.69 | -0.32 | -0.63% | 49.88 | 51.27 | 53012 | 26878 | 1.19% |
| 2025-11-04 | 53.39 | 51.01 | -3.10 | -5.73% | 50.68 | 53.80 | 106184 | 54916 | 2.38% |
| 2025-11-03 | 55.19 | 54.11 | -0.73 | -1.33% | 53.67 | 55.35 | 61937 | 33618 | 1.39% |
| 2025-10-31 | 54.46 | 54.84 | 0.41 | 0.75% | 54.46 | 56.07 | 77333 | 42754 | 1.73% |
| 2025-10-30 | 55.98 | 54.43 | -1.34 | -2.40% | 54.30 | 56.50 | 84847 | 46881 | 1.90% |
| 2025-10-29 | 56.10 | 55.77 | -0.49 | -0.87% | 55.08 | 56.33 | 84059 | 46758 | 1.88% |
| 2025-10-28 | 55.22 | 56.26 | 0.93 | 1.68% | 55.01 | 56.78 | 120123 | 67346 | 2.69% |
| 2025-10-27 | 54.79 | 55.33 | 1.08 | 1.99% | 54.51 | 55.81 | 90096 | 49762 | 2.02% |
| 2025-10-24 | 53.05 | 54.25 | 1.75 | 3.33% | 53.00 | 54.46 | 77272 | 41590 | 1.73% |
| 2025-10-23 | 53.79 | 52.50 | -1.79 | -3.30% | 51.68 | 53.80 | 81062 | 42439 | 1.81% |
| 2025-10-22 | 54.51 | 54.29 | -0.87 | -1.58% | 54.08 | 55.78 | 71577 | 39340 | 1.60% |
| 2025-10-21 | 55.00 | 55.16 | 0.67 | 1.23% | 53.48 | 55.17 | 76628 | 41775 | 1.72% |
| 2025-10-20 | 54.52 | 54.49 | 1.54 | 2.91% | 53.64 | 55.54 | 79488 | 43437 | 1.78% |
| 2025-10-17 | 55.12 | 52.95 | -2.00 | -3.64% | 52.81 | 55.58 | 77758 | 42120 | 1.74% |
| 2025-10-16 | 56.08 | 54.95 | -2.17 | -3.80% | 54.65 | 56.21 | 83923 | 46455 | 1.88% |
| 2025-10-15 | 54.01 | 57.12 | 3.32 | 6.17% | 53.31 | 57.12 | 123879 | 68897 | 2.77% |
| 2025-10-14 | 56.30 | 53.80 | -2.32 | -4.13% | 53.80 | 58.32 | 108603 | 60940 | 2.43% |
| 2025-10-13 | 54.63 | 56.12 | -2.46 | -4.20% | 53.13 | 56.66 | 120398 | 66807 | 2.69% |
| 2025-10-10 | 59.27 | 58.58 | -0.41 | -0.70% | 57.79 | 59.99 | 140429 | 82912 | 3.14% |
| 2025-10-09 | 57.88 | 58.99 | 1.09 | 1.88% | 56.80 | 59.59 | 123122 | 72363 | 2.76% |
| 2025-09-30 | 58.50 | 57.90 | -0.40 | -0.69% | 57.84 | 58.96 | 104646 | 60959 | 2.34% |
| 2025-09-29 | 56.68 | 58.30 | 1.51 | 2.66% | 56.53 | 58.80 | 110425 | 64082 | 2.47% |
| 2025-09-26 | 58.85 | 56.79 | -3.39 | -5.63% | 56.79 | 59.00 | 159393 | 92064 | 3.57% |
| 2025-09-25 | 62.00 | 60.18 | -2.03 | -3.26% | 59.93 | 62.00 | 176619 | 107286 | 3.95% |
| 2025-09-24 | 59.66 | 62.21 | 2.61 | 4.38% | 58.01 | 62.58 | 261403 | 158467 | 5.85% |
| 2025-09-23 | 59.28 | 59.60 | 0.34 | 0.57% | 57.62 | 60.49 | 177297 | 104668 | 3.97% |
| 2025-09-22 | 59.04 | 59.41 | 0.41 | 0.69% | 58.67 | 60.07 | 153645 | 91097 | 3.44% |
| 2025-09-19 | 62.01 | 59.00 | -5.13 | -8.00% | 58.11 | 62.33 | 311284 | 185721 | 6.97% |
| 2025-09-18 | 63.24 | 64.13 | 1.52 | 2.43% | 60.16 | 65.78 | 438056 | 276225 | 9.80% |
| 2025-09-17 | 62.00 | 62.61 | 0.62 | 1.00% | 60.30 | 66.00 | 433378 | 271007 | 9.70% |
| 2025-09-16 | 54.45 | 61.99 | 7.69 | 14.16% | 54.00 | 64.81 | 454856 | 267258 | 10.18% |
| 2025-09-15 | 53.26 | 54.30 | 1.01 | 1.90% | 52.75 | 55.50 | 238228 | 129923 | 5.33% |
| 2025-09-12 | 53.25 | 53.29 | 0.06 | 0.11% | 52.52 | 54.88 | 227957 | 122741 | 5.10% |
| 2025-09-11 | 51.36 | 53.23 | 1.73 | 3.36% | 50.34 | 53.45 | 225987 | 118243 | 5.06% |
| 2025-09-10 | 51.25 | 51.50 | -0.08 | -0.16% | 50.78 | 53.38 | 161630 | 83831 | 3.62% |
| 2025-09-09 | 52.22 | 51.58 | -1.16 | -2.20% | 50.91 | 52.22 | 149977 | 77280 | 3.36% |
| 2025-09-08 | 49.50 | 52.74 | 2.92 | 5.86% | 49.34 | 53.00 | 251790 | 131116 | 5.64% |