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 | 44.84 | 44.90 | -0.12 | -0.27% | 44.70 | 45.21 | 25873 | 11630 | 0.62% |
| 2025-12-15 | 45.60 | 45.02 | -0.69 | -1.51% | 44.93 | 45.70 | 30478 | 13752 | 0.73% |
| 2025-12-12 | 44.25 | 45.71 | 1.70 | 3.86% | 43.98 | 45.89 | 80038 | 36311 | 1.92% |
| 2025-12-11 | 44.92 | 44.01 | -0.85 | -1.89% | 44.00 | 45.00 | 29830 | 13221 | 0.72% |
| 2025-12-10 | 44.65 | 44.86 | 0.22 | 0.49% | 44.14 | 44.93 | 25624 | 11445 | 0.62% |
| 2025-12-09 | 45.05 | 44.64 | -0.36 | -0.80% | 44.60 | 45.36 | 24590 | 11049 | 0.59% |
| 2025-12-08 | 45.23 | 45.00 | -0.03 | -0.07% | 44.97 | 45.45 | 27475 | 12390 | 0.66% |
| 2025-12-05 | 44.61 | 45.03 | 0.37 | 0.83% | 43.83 | 45.13 | 36538 | 16223 | 0.88% |
| 2025-12-04 | 44.66 | 44.66 | 0.01 | 0.02% | 44.32 | 44.94 | 23900 | 10669 | 0.57% |
| 2025-12-03 | 45.57 | 44.65 | -1.09 | -2.38% | 44.53 | 45.74 | 45272 | 20327 | 1.09% |
| 2025-12-02 | 46.65 | 45.74 | -0.98 | -2.10% | 45.62 | 46.69 | 38865 | 17821 | 0.93% |
| 2025-12-01 | 46.60 | 46.72 | 0.07 | 0.15% | 46.53 | 46.93 | 23094 | 10789 | 0.56% |
| 2025-11-28 | 46.34 | 46.65 | 0.28 | 0.60% | 46.12 | 46.65 | 18471 | 8576 | 0.44% |
| 2025-11-27 | 46.40 | 46.37 | -0.18 | -0.39% | 46.19 | 46.77 | 21564 | 10026 | 0.52% |
| 2025-11-26 | 46.69 | 46.55 | -0.15 | -0.32% | 46.51 | 47.80 | 35946 | 16913 | 0.86% |
| 2025-11-25 | 46.58 | 46.70 | 0.19 | 0.41% | 46.27 | 47.45 | 34111 | 16043 | 0.82% |
| 2025-11-24 | 45.99 | 46.51 | 0.61 | 1.33% | 45.80 | 46.75 | 30922 | 14335 | 0.74% |
| 2025-11-21 | 47.01 | 45.90 | -1.39 | -2.94% | 45.45 | 47.45 | 55719 | 25749 | 1.34% |
| 2025-11-20 | 47.83 | 47.29 | -0.52 | -1.09% | 47.18 | 48.09 | 32143 | 15267 | 0.77% |
| 2025-11-19 | 48.50 | 47.81 | -0.74 | -1.52% | 47.71 | 48.72 | 33425 | 16036 | 0.80% |
| 2025-11-18 | 48.22 | 48.55 | 0.15 | 0.31% | 48.10 | 48.83 | 37186 | 17995 | 0.89% |
| 2025-11-17 | 48.79 | 48.40 | -0.67 | -1.37% | 48.07 | 48.79 | 38241 | 18467 | 0.92% |
| 2025-11-14 | 49.00 | 49.07 | -0.11 | -0.22% | 48.88 | 49.71 | 46575 | 22994 | 1.12% |
| 2025-11-13 | 49.30 | 49.18 | -0.32 | -0.65% | 48.50 | 49.35 | 51593 | 25217 | 1.24% |
| 2025-11-12 | 48.76 | 49.50 | 0.79 | 1.62% | 48.31 | 50.29 | 78911 | 38952 | 1.90% |
| 2025-11-11 | 49.08 | 48.71 | -0.34 | -0.69% | 48.30 | 49.14 | 36303 | 17662 | 0.87% |
| 2025-11-10 | 47.76 | 49.05 | 1.34 | 2.81% | 47.75 | 49.20 | 55622 | 27036 | 1.34% |
| 2025-11-07 | 47.98 | 47.71 | -0.37 | -0.77% | 47.61 | 48.09 | 31106 | 14889 | 0.75% |
| 2025-11-06 | 48.55 | 48.08 | -0.77 | -1.58% | 47.82 | 48.76 | 47635 | 22918 | 1.14% |
| 2025-11-05 | 48.29 | 48.85 | 0.25 | 0.51% | 48.18 | 49.50 | 46798 | 22910 | 1.12% |
| 2025-11-04 | 49.01 | 48.60 | -0.59 | -1.20% | 48.34 | 49.14 | 43660 | 21211 | 1.05% |
| 2025-11-03 | 49.38 | 49.19 | -0.01 | -0.02% | 49.08 | 50.47 | 64073 | 31793 | 1.54% |
| 2025-10-31 | 48.70 | 49.20 | 0.60 | 1.23% | 48.47 | 49.33 | 51118 | 25024 | 1.23% |
| 2025-10-30 | 48.22 | 48.60 | 0.27 | 0.56% | 48.15 | 49.11 | 63315 | 30856 | 1.52% |
| 2025-10-29 | 48.16 | 48.33 | 0.18 | 0.37% | 47.70 | 48.47 | 41499 | 19931 | 1.00% |
| 2025-10-28 | 48.30 | 48.15 | -0.18 | -0.37% | 48.00 | 48.56 | 38143 | 18419 | 0.92% |
| 2025-10-27 | 48.16 | 48.33 | 0.51 | 1.07% | 47.90 | 48.48 | 43430 | 20945 | 1.04% |
| 2025-10-24 | 47.80 | 47.82 | 0.16 | 0.34% | 47.57 | 48.06 | 40102 | 19150 | 0.96% |
| 2025-10-23 | 47.75 | 47.66 | 0.16 | 0.34% | 46.86 | 47.83 | 30538 | 14419 | 0.73% |
| 2025-10-22 | 47.60 | 47.50 | -0.27 | -0.57% | 47.27 | 47.89 | 29885 | 14190 | 0.72% |
| 2025-10-21 | 46.94 | 47.77 | 1.22 | 2.62% | 46.62 | 47.98 | 47925 | 22757 | 1.15% |
| 2025-10-20 | 47.00 | 46.55 | -0.02 | -0.04% | 46.23 | 47.12 | 29533 | 13796 | 0.71% |
| 2025-10-17 | 47.90 | 46.57 | -1.32 | -2.76% | 46.53 | 48.18 | 51057 | 24156 | 1.23% |
| 2025-10-16 | 48.70 | 47.89 | -0.66 | -1.36% | 47.81 | 48.70 | 42171 | 20294 | 1.01% |
| 2025-10-15 | 48.20 | 48.55 | 0.37 | 0.77% | 47.80 | 48.76 | 36741 | 17770 | 0.88% |
| 2025-10-14 | 48.77 | 48.18 | -0.52 | -1.07% | 48.08 | 49.39 | 49203 | 23949 | 1.18% |
| 2025-10-13 | 48.32 | 48.70 | -0.97 | -1.95% | 48.08 | 49.00 | 58157 | 28258 | 1.40% |
| 2025-10-10 | 50.15 | 49.67 | -0.48 | -0.96% | 49.50 | 50.20 | 48361 | 24066 | 1.16% |
| 2025-10-09 | 49.18 | 50.15 | 0.99 | 2.01% | 49.18 | 50.69 | 77799 | 38986 | 1.87% |
| 2025-09-30 | 48.66 | 49.16 | 0.77 | 1.59% | 48.50 | 49.39 | 52284 | 25673 | 1.26% |
| 2025-09-29 | 48.65 | 48.39 | -0.36 | -0.74% | 47.70 | 48.75 | 63913 | 30785 | 1.54% |
| 2025-09-26 | 49.20 | 48.75 | -0.83 | -1.67% | 48.70 | 49.39 | 59178 | 28980 | 1.42% |
| 2025-09-25 | 49.72 | 49.58 | -0.10 | -0.20% | 49.46 | 50.29 | 62214 | 31042 | 1.50% |
| 2025-09-24 | 48.88 | 49.68 | 0.76 | 1.55% | 48.56 | 49.70 | 62366 | 30682 | 1.50% |
| 2025-09-23 | 50.41 | 48.92 | -1.49 | -2.96% | 48.09 | 50.46 | 108813 | 53363 | 2.62% |
| 2025-09-22 | 50.60 | 50.41 | -0.28 | -0.55% | 50.02 | 50.90 | 70808 | 35646 | 1.70% |
| 2025-09-19 | 51.20 | 50.69 | -0.36 | -0.71% | 50.49 | 51.93 | 89641 | 45810 | 2.15% |
| 2025-09-18 | 51.85 | 51.05 | -0.74 | -1.43% | 50.67 | 53.40 | 142021 | 73768 | 3.41% |
| 2025-09-17 | 52.27 | 51.79 | -0.66 | -1.26% | 51.60 | 52.34 | 91712 | 47577 | 2.20% |
| 2025-09-16 | 53.12 | 52.45 | -0.75 | -1.41% | 51.24 | 53.20 | 123853 | 64549 | 2.98% |
| 2025-09-15 | 54.25 | 53.20 | -1.71 | -3.11% | 52.80 | 54.90 | 152668 | 81493 | 3.67% |
| 2025-09-12 | 52.09 | 54.91 | 3.03 | 5.84% | 51.99 | 56.95 | 272055 | 150253 | 6.54% |
| 2025-09-11 | 50.80 | 51.88 | 0.93 | 1.83% | 49.89 | 51.89 | 73404 | 37400 | 1.76% |
| 2025-09-10 | 51.82 | 50.95 | -1.13 | -2.17% | 50.80 | 52.29 | 65603 | 33748 | 1.58% |
| 2025-09-09 | 53.38 | 52.08 | -1.08 | -2.03% | 51.75 | 53.38 | 76337 | 40055 | 1.83% |
| 2025-09-08 | 51.05 | 53.16 | 2.10 | 4.11% | 50.59 | 54.80 | 135839 | 72510 | 3.26% |