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 | 47.68 | 45.41 | -2.22 | -4.66% | 45.01 | 47.88 | 83872 | 38386 | 4.77% |
| 2025-12-15 | 48.88 | 47.63 | -0.82 | -1.69% | 47.40 | 49.41 | 88875 | 42791 | 5.05% |
| 2025-12-12 | 46.58 | 48.45 | 1.75 | 3.75% | 45.75 | 50.66 | 157749 | 76618 | 8.97% |
| 2025-12-11 | 49.00 | 46.70 | -2.00 | -4.11% | 46.62 | 49.17 | 100850 | 47825 | 5.74% |
| 2025-12-10 | 48.52 | 48.70 | -0.29 | -0.59% | 47.80 | 49.09 | 77184 | 37375 | 4.39% |
| 2025-12-09 | 49.30 | 48.99 | -1.35 | -2.68% | 48.70 | 50.60 | 101581 | 50239 | 5.78% |
| 2025-12-08 | 50.75 | 50.34 | 0.59 | 1.19% | 49.50 | 51.23 | 167143 | 84010 | 9.51% |
| 2025-12-05 | 46.88 | 49.75 | 2.95 | 6.30% | 46.55 | 49.88 | 164636 | 80138 | 9.36% |
| 2025-12-04 | 48.03 | 46.80 | 0.74 | 1.61% | 46.00 | 48.28 | 107943 | 51002 | 6.14% |
| 2025-12-03 | 46.65 | 46.06 | -0.46 | -0.99% | 45.91 | 47.84 | 59978 | 27815 | 3.41% |
| 2025-12-02 | 48.00 | 46.52 | -1.83 | -3.78% | 46.38 | 48.09 | 90997 | 42641 | 5.18% |
| 2025-12-01 | 47.00 | 48.35 | 1.03 | 2.18% | 46.67 | 49.09 | 163874 | 78675 | 9.32% |
| 2025-11-28 | 45.50 | 47.32 | 1.47 | 3.21% | 45.25 | 47.93 | 119708 | 56064 | 6.81% |
| 2025-11-27 | 45.89 | 45.85 | -0.65 | -1.40% | 45.52 | 47.33 | 89691 | 41502 | 5.10% |
| 2025-11-26 | 43.70 | 46.50 | 2.77 | 6.33% | 43.21 | 47.86 | 176199 | 81613 | 10.02% |
| 2025-11-25 | 43.27 | 43.73 | 0.47 | 1.09% | 43.10 | 44.39 | 78595 | 34417 | 4.47% |
| 2025-11-24 | 42.40 | 43.26 | 0.79 | 1.86% | 42.09 | 43.75 | 74897 | 32147 | 4.26% |
| 2025-11-21 | 42.51 | 42.47 | -0.34 | -0.79% | 41.77 | 43.59 | 94104 | 40185 | 5.35% |
| 2025-11-20 | 44.50 | 42.81 | -1.26 | -2.86% | 42.73 | 44.93 | 64044 | 27749 | 3.64% |
| 2025-11-19 | 45.00 | 44.07 | -1.25 | -2.76% | 43.81 | 45.48 | 70878 | 31452 | 4.03% |
| 2025-11-18 | 45.75 | 45.32 | -0.69 | -1.50% | 44.84 | 46.19 | 56049 | 25394 | 3.19% |
| 2025-11-17 | 45.69 | 46.01 | 0.19 | 0.41% | 45.33 | 46.78 | 56778 | 26182 | 3.23% |
| 2025-11-14 | 46.57 | 45.82 | -1.43 | -3.03% | 45.72 | 47.13 | 55853 | 25882 | 3.18% |
| 2025-11-13 | 46.87 | 47.25 | 0.16 | 0.34% | 46.60 | 48.00 | 49026 | 23152 | 2.79% |
| 2025-11-12 | 47.80 | 47.09 | -0.72 | -1.51% | 46.68 | 48.31 | 59090 | 27978 | 3.36% |
| 2025-11-11 | 46.95 | 47.81 | 0.94 | 2.01% | 46.68 | 48.25 | 86742 | 41234 | 4.93% |
| 2025-11-10 | 48.45 | 46.87 | -1.83 | -3.76% | 46.58 | 48.98 | 113162 | 53546 | 6.44% |
| 2025-11-07 | 51.11 | 48.70 | -3.16 | -6.09% | 48.27 | 51.50 | 108133 | 52964 | 6.15% |
| 2025-11-06 | 50.10 | 51.86 | 1.97 | 3.95% | 50.10 | 51.95 | 94306 | 48239 | 5.36% |
| 2025-11-05 | 49.33 | 49.89 | -0.74 | -1.46% | 49.20 | 51.08 | 83311 | 41722 | 4.74% |
| 2025-11-04 | 54.16 | 50.63 | -3.36 | -6.22% | 49.70 | 54.47 | 171571 | 87742 | 9.76% |
| 2025-11-03 | 57.54 | 53.99 | -1.96 | -3.50% | 53.10 | 58.80 | 196613 | 109880 | 11.18% |
| 2025-10-31 | 53.21 | 55.95 | 2.50 | 4.68% | 53.21 | 57.31 | 188202 | 104389 | 10.70% |
| 2025-10-30 | 55.48 | 53.45 | -1.92 | -3.47% | 53.05 | 55.48 | 81863 | 44174 | 4.66% |
| 2025-10-29 | 53.53 | 55.37 | 0.82 | 1.50% | 53.53 | 55.95 | 94140 | 51858 | 5.35% |
| 2025-10-28 | 53.87 | 54.55 | 0.95 | 1.77% | 53.13 | 55.41 | 115383 | 62925 | 6.56% |
| 2025-10-27 | 55.31 | 53.60 | -0.92 | -1.69% | 52.93 | 55.45 | 96079 | 51667 | 5.46% |
| 2025-10-24 | 53.36 | 54.52 | 1.32 | 2.48% | 53.24 | 55.23 | 94794 | 51546 | 5.39% |
| 2025-10-23 | 53.50 | 53.20 | -0.68 | -1.26% | 52.56 | 54.35 | 79808 | 42531 | 4.54% |
| 2025-10-22 | 55.13 | 53.88 | -1.38 | -2.50% | 53.77 | 55.45 | 77251 | 42067 | 4.39% |
| 2025-10-21 | 53.33 | 55.26 | 1.60 | 2.98% | 52.60 | 55.90 | 117118 | 63780 | 6.66% |
| 2025-10-20 | 53.45 | 53.66 | 1.37 | 2.62% | 53.00 | 55.00 | 78587 | 42394 | 4.47% |
| 2025-10-17 | 54.74 | 52.29 | -2.71 | -4.93% | 52.18 | 55.23 | 81967 | 43458 | 4.66% |
| 2025-10-16 | 54.63 | 55.00 | -0.62 | -1.11% | 54.40 | 55.72 | 67683 | 37196 | 3.85% |
| 2025-10-15 | 53.08 | 55.62 | 3.59 | 6.90% | 52.34 | 56.20 | 168855 | 91961 | 9.60% |
| 2025-10-14 | 57.00 | 52.03 | -4.57 | -8.07% | 51.75 | 57.30 | 170716 | 92381 | 9.71% |
| 2025-10-13 | 56.11 | 56.60 | -3.58 | -5.95% | 54.83 | 58.10 | 152689 | 85838 | 8.68% |
| 2025-10-10 | 62.47 | 60.18 | -0.82 | -1.34% | 59.90 | 64.48 | 139567 | 86746 | 7.94% |
| 2025-10-09 | 61.16 | 61.00 | -1.96 | -3.11% | 59.73 | 62.32 | 102233 | 62527 | 5.81% |
| 2025-09-30 | 64.31 | 62.96 | -1.94 | -2.99% | 61.50 | 64.71 | 124397 | 78004 | 7.07% |
| 2025-09-29 | 65.00 | 64.90 | 0.42 | 0.65% | 62.57 | 65.90 | 134902 | 86762 | 7.67% |
| 2025-09-26 | 63.00 | 64.48 | 1.10 | 1.74% | 62.99 | 68.68 | 208873 | 139034 | 11.88% |
| 2025-09-25 | 65.27 | 63.38 | -2.17 | -3.31% | 62.38 | 65.40 | 118305 | 75365 | 6.73% |
| 2025-09-24 | 62.17 | 65.55 | 1.54 | 2.41% | 61.82 | 66.60 | 172520 | 110902 | 9.81% |
| 2025-09-23 | 60.21 | 64.01 | 4.15 | 6.93% | 60.01 | 64.20 | 228524 | 142879 | 13.00% |
| 2025-09-22 | 59.22 | 59.86 | 0.05 | 0.08% | 58.98 | 61.47 | 151671 | 91062 | 8.63% |
| 2025-09-19 | 61.20 | 59.81 | -2.89 | -4.61% | 58.67 | 61.50 | 176383 | 105697 | 10.03% |
| 2025-09-18 | 67.08 | 62.70 | -3.45 | -5.22% | 59.08 | 67.60 | 320687 | 204757 | 18.24% |
| 2025-09-17 | 61.00 | 66.15 | 4.14 | 6.68% | 60.00 | 67.50 | 291430 | 184097 | 16.57% |
| 2025-09-16 | 62.03 | 62.01 | 1.92 | 3.20% | 60.57 | 62.88 | 237801 | 146741 | 13.52% |
| 2025-09-15 | 56.84 | 60.09 | 4.66 | 8.41% | 55.36 | 63.65 | 279484 | 168911 | 15.89% |
| 2025-09-12 | 53.02 | 55.43 | 2.87 | 5.46% | 53.02 | 56.66 | 247333 | 136209 | 14.07% |
| 2025-09-11 | 47.26 | 52.56 | 5.20 | 10.98% | 46.65 | 54.43 | 244370 | 123449 | 13.90% |
| 2025-09-10 | 47.69 | 47.36 | -1.31 | -2.69% | 47.05 | 49.86 | 131954 | 63668 | 7.50% |
| 2025-09-09 | 49.61 | 48.67 | -1.41 | -2.82% | 48.48 | 49.99 | 140325 | 68744 | 7.98% |
| 2025-09-08 | 48.00 | 50.08 | 2.59 | 5.45% | 47.55 | 50.96 | 245086 | 122009 | 13.94% |