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 | 42.66 | 42.45 | -0.35 | -0.82% | 41.71 | 43.21 | 14155 | 5979 | 1.40% |
| 2025-12-15 | 43.58 | 42.80 | -1.18 | -2.68% | 42.70 | 43.95 | 13552 | 5859 | 1.34% |
| 2025-12-12 | 43.70 | 43.98 | 0.38 | 0.87% | 42.60 | 44.40 | 12735 | 5550 | 1.26% |
| 2025-12-11 | 45.14 | 43.60 | -1.40 | -3.11% | 43.50 | 45.23 | 12829 | 5661 | 1.27% |
| 2025-12-10 | 45.94 | 45.00 | -0.93 | -2.02% | 44.56 | 45.94 | 11183 | 5035 | 1.11% |
| 2025-12-09 | 46.19 | 45.93 | -0.27 | -0.58% | 45.70 | 46.87 | 10703 | 4954 | 1.06% |
| 2025-12-08 | 46.20 | 46.20 | 0.24 | 0.52% | 45.71 | 46.48 | 14203 | 6536 | 1.40% |
| 2025-12-05 | 45.15 | 45.96 | 0.92 | 2.04% | 44.44 | 46.07 | 9911 | 4498 | 0.98% |
| 2025-12-04 | 45.95 | 45.04 | -0.90 | -1.96% | 44.66 | 46.21 | 11456 | 5175 | 1.13% |
| 2025-12-03 | 47.22 | 45.94 | -1.22 | -2.59% | 45.45 | 47.48 | 12500 | 5764 | 1.24% |
| 2025-12-02 | 49.19 | 47.16 | -2.13 | -4.32% | 47.05 | 49.36 | 12991 | 6204 | 1.28% |
| 2025-12-01 | 47.94 | 49.29 | 1.75 | 3.68% | 47.60 | 49.90 | 18277 | 8960 | 1.81% |
| 2025-11-28 | 47.41 | 47.54 | -0.12 | -0.25% | 47.00 | 48.15 | 8917 | 4228 | 0.88% |
| 2025-11-27 | 47.47 | 47.66 | 0.19 | 0.40% | 47.18 | 48.36 | 8794 | 4208 | 0.87% |
| 2025-11-26 | 48.40 | 47.47 | -0.50 | -1.04% | 47.30 | 48.64 | 10971 | 5258 | 1.08% |
| 2025-11-25 | 47.50 | 47.97 | 0.77 | 1.63% | 46.66 | 48.49 | 11444 | 5482 | 1.13% |
| 2025-11-24 | 45.50 | 47.20 | 1.81 | 3.99% | 45.27 | 47.28 | 13875 | 6429 | 1.37% |
| 2025-11-21 | 47.90 | 45.39 | -1.99 | -4.20% | 45.27 | 47.90 | 14826 | 6853 | 1.47% |
| 2025-11-20 | 47.80 | 47.38 | -0.42 | -0.88% | 47.18 | 48.20 | 9648 | 4592 | 0.95% |
| 2025-11-19 | 48.46 | 47.80 | -0.65 | -1.34% | 47.24 | 48.80 | 11909 | 5688 | 1.18% |
| 2025-11-18 | 48.99 | 48.45 | -0.75 | -1.52% | 48.06 | 49.49 | 15714 | 7652 | 1.55% |
| 2025-11-17 | 49.96 | 49.20 | -0.80 | -1.60% | 48.71 | 50.99 | 19399 | 9621 | 1.92% |
| 2025-11-14 | 50.87 | 50.00 | -0.77 | -1.52% | 49.93 | 51.18 | 13691 | 6917 | 1.35% |
| 2025-11-13 | 52.04 | 50.77 | -1.08 | -2.08% | 50.30 | 52.05 | 21781 | 11061 | 2.15% |
| 2025-11-12 | 53.20 | 51.85 | -1.12 | -2.11% | 51.40 | 53.20 | 22832 | 11856 | 2.26% |
| 2025-11-11 | 53.44 | 52.97 | -0.50 | -0.94% | 52.60 | 55.17 | 17551 | 9425 | 1.73% |
| 2025-11-10 | 54.18 | 53.47 | -0.93 | -1.71% | 53.03 | 55.26 | 22058 | 11917 | 2.18% |
| 2025-11-07 | 55.49 | 54.40 | -1.22 | -2.19% | 54.40 | 56.70 | 22987 | 12720 | 2.27% |
| 2025-11-06 | 55.27 | 55.62 | 0.22 | 0.40% | 54.52 | 56.76 | 24150 | 13436 | 2.39% |
| 2025-11-05 | 53.76 | 55.40 | 1.64 | 3.05% | 53.24 | 56.47 | 33256 | 18359 | 3.29% |
| 2025-11-04 | 55.60 | 53.76 | -2.10 | -3.76% | 53.51 | 56.78 | 25945 | 14307 | 2.56% |
| 2025-11-03 | 52.68 | 55.86 | 2.96 | 5.60% | 52.40 | 57.50 | 54234 | 30304 | 5.36% |
| 2025-10-31 | 51.34 | 52.90 | 1.18 | 2.28% | 51.34 | 53.87 | 26325 | 13938 | 2.60% |
| 2025-10-30 | 52.43 | 51.72 | -0.71 | -1.35% | 50.80 | 52.99 | 29950 | 15461 | 2.96% |
| 2025-10-29 | 52.81 | 52.43 | -0.88 | -1.65% | 51.81 | 53.06 | 24274 | 12666 | 2.40% |
| 2025-10-28 | 56.49 | 53.31 | -3.20 | -5.66% | 53.00 | 56.78 | 49945 | 27161 | 4.94% |
| 2025-10-27 | 52.78 | 56.51 | 5.13 | 9.98% | 52.00 | 58.00 | 74126 | 41547 | 7.33% |
| 2025-10-24 | 51.28 | 51.38 | 0.37 | 0.73% | 51.00 | 51.76 | 12281 | 6312 | 1.21% |
| 2025-10-23 | 51.91 | 51.01 | -0.90 | -1.73% | 50.20 | 51.91 | 15707 | 7959 | 1.55% |
| 2025-10-22 | 51.44 | 51.91 | 0.21 | 0.41% | 51.41 | 52.80 | 15598 | 8132 | 1.54% |
| 2025-10-21 | 52.81 | 51.70 | 0.42 | 0.82% | 50.18 | 52.81 | 15033 | 7723 | 1.49% |
| 2025-10-20 | 50.99 | 51.28 | 0.70 | 1.38% | 50.64 | 52.49 | 16212 | 8368 | 1.60% |
| 2025-10-17 | 50.91 | 50.58 | -0.39 | -0.77% | 50.40 | 52.50 | 17146 | 8802 | 1.69% |
| 2025-10-16 | 51.88 | 50.97 | -1.39 | -2.65% | 50.45 | 52.20 | 20433 | 10450 | 2.02% |
| 2025-10-15 | 53.96 | 52.36 | -1.66 | -3.07% | 51.67 | 55.90 | 34019 | 18138 | 3.36% |
| 2025-10-14 | 53.70 | 54.02 | 1.12 | 2.12% | 52.72 | 56.66 | 45969 | 25036 | 4.54% |
| 2025-10-13 | 49.99 | 52.90 | 0.58 | 1.11% | 48.12 | 54.22 | 21362 | 11092 | 2.11% |
| 2025-10-10 | 54.10 | 52.32 | -2.28 | -4.18% | 52.08 | 54.33 | 19723 | 10419 | 1.95% |
| 2025-10-09 | 51.75 | 54.60 | 3.19 | 6.21% | 51.14 | 55.40 | 36506 | 19669 | 3.61% |
| 2025-09-30 | 51.69 | 51.41 | -0.09 | -0.17% | 51.12 | 52.70 | 14210 | 7359 | 1.40% |
| 2025-09-29 | 51.19 | 51.50 | -0.14 | -0.27% | 49.62 | 51.78 | 20917 | 10640 | 2.07% |
| 2025-09-26 | 53.61 | 51.64 | -2.34 | -4.33% | 51.51 | 53.97 | 26384 | 13817 | 2.61% |
| 2025-09-25 | 54.77 | 53.98 | -0.79 | -1.44% | 53.98 | 55.88 | 20621 | 11295 | 2.04% |
| 2025-09-24 | 53.62 | 54.77 | 0.03 | 0.05% | 53.19 | 55.20 | 18118 | 9872 | 1.79% |
| 2025-09-23 | 56.00 | 54.74 | -1.26 | -2.25% | 52.45 | 57.30 | 30799 | 16792 | 3.04% |
| 2025-09-22 | 54.65 | 56.00 | 1.41 | 2.58% | 54.00 | 56.00 | 23026 | 12699 | 2.28% |
| 2025-09-19 | 57.00 | 54.59 | -2.31 | -4.06% | 54.37 | 57.78 | 28069 | 15556 | 2.77% |
| 2025-09-18 | 58.89 | 56.90 | -1.74 | -2.97% | 56.01 | 60.00 | 46801 | 27358 | 4.63% |
| 2025-09-17 | 57.97 | 58.64 | 1.04 | 1.81% | 57.07 | 59.49 | 43478 | 25406 | 4.30% |
| 2025-09-16 | 54.69 | 57.60 | 2.54 | 4.61% | 54.69 | 58.00 | 48108 | 27312 | 4.75% |
| 2025-09-15 | 54.03 | 55.06 | 0.96 | 1.77% | 53.01 | 55.68 | 39999 | 21856 | 3.95% |
| 2025-09-12 | 55.30 | 54.10 | -1.90 | -3.39% | 53.50 | 55.50 | 50675 | 27456 | 5.01% |
| 2025-09-11 | 54.39 | 56.00 | -2.84 | -4.83% | 52.52 | 56.55 | 65028 | 35507 | 6.43% |
| 2025-09-10 | 54.92 | 58.84 | 4.46 | 8.20% | 54.92 | 61.00 | 70546 | 41177 | 6.97% |
| 2025-09-09 | 56.99 | 54.38 | -2.82 | -4.93% | 53.88 | 56.99 | 31376 | 17182 | 3.10% |
| 2025-09-08 | 55.20 | 57.20 | 1.96 | 3.55% | 54.90 | 57.45 | 39034 | 22098 | 3.86% |