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 | 46.96 | 47.90 | 1.08 | 2.31% | 45.30 | 49.35 | 131836 | 62230 | 10.97% |
| 2025-12-15 | 47.60 | 46.82 | -1.44 | -2.98% | 46.42 | 48.68 | 75443 | 35871 | 6.28% |
| 2025-12-12 | 46.63 | 48.26 | 1.25 | 2.66% | 45.83 | 49.25 | 99732 | 47679 | 8.30% |
| 2025-12-11 | 49.60 | 47.01 | -2.05 | -4.18% | 46.96 | 49.62 | 74444 | 35721 | 6.19% |
| 2025-12-10 | 49.01 | 49.06 | 0.07 | 0.14% | 47.82 | 49.50 | 90646 | 44162 | 7.54% |
| 2025-12-09 | 47.77 | 48.99 | 1.07 | 2.23% | 47.60 | 50.55 | 136916 | 66858 | 11.39% |
| 2025-12-08 | 44.48 | 47.92 | 3.36 | 7.54% | 44.33 | 48.60 | 159139 | 75280 | 13.24% |
| 2025-12-05 | 45.51 | 44.56 | -0.99 | -2.17% | 43.80 | 45.51 | 74975 | 33391 | 6.24% |
| 2025-12-04 | 45.00 | 45.55 | 0.32 | 0.71% | 44.10 | 45.85 | 75921 | 34303 | 6.32% |
| 2025-12-03 | 47.00 | 45.23 | -1.57 | -3.35% | 44.92 | 47.00 | 69826 | 31833 | 5.81% |
| 2025-12-02 | 48.10 | 46.80 | -1.49 | -3.09% | 46.38 | 48.10 | 78158 | 36584 | 6.50% |
| 2025-12-01 | 47.48 | 48.29 | 0.64 | 1.34% | 46.32 | 49.48 | 133054 | 63665 | 11.07% |
| 2025-11-28 | 48.31 | 47.65 | -1.14 | -2.34% | 47.13 | 49.12 | 117603 | 56481 | 9.79% |
| 2025-11-27 | 46.42 | 48.79 | 2.37 | 5.11% | 46.42 | 49.98 | 168232 | 82203 | 14.00% |
| 2025-11-26 | 47.00 | 46.42 | -0.39 | -0.83% | 45.71 | 47.66 | 99704 | 46502 | 8.30% |
| 2025-11-25 | 44.63 | 46.81 | 2.60 | 5.88% | 44.63 | 48.20 | 155521 | 72603 | 12.94% |
| 2025-11-24 | 43.28 | 44.21 | 1.69 | 3.97% | 41.35 | 45.25 | 145235 | 62836 | 12.08% |
| 2025-11-21 | 46.00 | 42.52 | -4.70 | -9.95% | 42.50 | 46.50 | 142377 | 62809 | 11.85% |
| 2025-11-20 | 46.96 | 47.22 | 1.83 | 4.03% | 44.50 | 47.93 | 123497 | 56872 | 10.28% |
| 2025-11-19 | 47.80 | 45.39 | -2.72 | -5.65% | 44.80 | 48.19 | 123511 | 57071 | 10.28% |
| 2025-11-18 | 47.50 | 48.11 | 0.21 | 0.44% | 46.45 | 49.50 | 142097 | 68257 | 11.82% |
| 2025-11-17 | 43.97 | 47.90 | 3.71 | 8.40% | 43.97 | 48.50 | 175505 | 82817 | 14.60% |
| 2025-11-14 | 42.63 | 44.19 | -0.01 | -0.02% | 41.23 | 44.97 | 117074 | 50999 | 9.74% |
| 2025-11-13 | 41.76 | 44.20 | 2.48 | 5.94% | 41.25 | 45.00 | 102727 | 44771 | 8.55% |
| 2025-11-12 | 42.24 | 41.72 | -0.85 | -2.00% | 40.65 | 43.18 | 59163 | 24652 | 4.92% |
| 2025-11-11 | 43.80 | 42.57 | -1.43 | -3.25% | 42.48 | 44.40 | 62765 | 27115 | 5.22% |
| 2025-11-10 | 44.48 | 44.00 | -0.22 | -0.50% | 43.80 | 47.00 | 87004 | 39156 | 7.24% |
| 2025-11-07 | 44.49 | 44.22 | -0.80 | -1.78% | 43.21 | 45.99 | 109040 | 48590 | 9.07% |
| 2025-11-06 | 44.30 | 45.02 | 0.32 | 0.72% | 43.71 | 46.51 | 118482 | 53463 | 9.86% |
| 2025-11-05 | 42.01 | 44.70 | 3.62 | 8.81% | 41.81 | 45.76 | 208176 | 92266 | 17.32% |
| 2025-11-04 | 42.90 | 41.08 | -2.16 | -5.00% | 40.57 | 43.08 | 70007 | 28936 | 5.83% |
| 2025-11-03 | 42.90 | 43.24 | 0.51 | 1.19% | 42.22 | 43.49 | 54738 | 23506 | 4.55% |
| 2025-10-31 | 43.20 | 42.73 | -0.57 | -1.32% | 42.66 | 43.91 | 55633 | 23984 | 4.63% |
| 2025-10-30 | 45.60 | 43.30 | -2.30 | -5.04% | 43.21 | 45.70 | 83505 | 36839 | 6.95% |
| 2025-10-29 | 44.60 | 45.60 | 1.37 | 3.10% | 43.00 | 46.08 | 134504 | 60201 | 11.19% |
| 2025-10-28 | 46.01 | 44.23 | -2.20 | -4.74% | 44.00 | 46.40 | 130786 | 58400 | 10.88% |
| 2025-10-27 | 44.01 | 46.43 | 3.75 | 8.79% | 44.01 | 46.93 | 180449 | 83081 | 15.02% |
| 2025-10-24 | 42.20 | 42.68 | 0.91 | 2.18% | 41.70 | 43.38 | 74472 | 31571 | 6.20% |
| 2025-10-23 | 43.43 | 41.77 | -1.93 | -4.42% | 41.01 | 43.79 | 61180 | 25475 | 5.09% |
| 2025-10-22 | 42.51 | 43.70 | 0.83 | 1.94% | 42.12 | 44.68 | 80628 | 35194 | 6.71% |
| 2025-10-21 | 41.73 | 42.87 | 1.14 | 2.73% | 41.41 | 43.26 | 55451 | 23582 | 4.61% |
| 2025-10-20 | 40.90 | 41.73 | 1.41 | 3.50% | 40.76 | 42.25 | 58587 | 24295 | 4.88% |
| 2025-10-17 | 42.70 | 40.32 | -2.33 | -5.46% | 40.20 | 42.70 | 62638 | 25764 | 5.21% |
| 2025-10-16 | 41.80 | 42.65 | 0.43 | 1.02% | 41.40 | 43.20 | 73215 | 30993 | 6.09% |
| 2025-10-15 | 41.10 | 42.22 | 1.21 | 2.95% | 40.63 | 42.55 | 67195 | 28071 | 5.59% |
| 2025-10-14 | 43.16 | 41.01 | -2.19 | -5.07% | 40.50 | 44.87 | 88529 | 37397 | 7.37% |
| 2025-10-13 | 40.46 | 43.20 | -1.20 | -2.70% | 39.90 | 43.33 | 84929 | 35873 | 7.07% |
| 2025-10-10 | 43.48 | 44.40 | 0.75 | 1.72% | 42.86 | 45.97 | 112687 | 50210 | 9.38% |
| 2025-10-09 | 44.27 | 43.65 | -0.61 | -1.38% | 43.53 | 45.26 | 75993 | 33615 | 6.32% |
| 2025-09-30 | 45.88 | 44.26 | -1.44 | -3.15% | 44.23 | 46.20 | 88797 | 39843 | 7.39% |
| 2025-09-29 | 44.40 | 45.70 | 1.44 | 3.25% | 44.27 | 46.71 | 96018 | 43772 | 7.99% |
| 2025-09-26 | 47.44 | 44.26 | -3.78 | -7.87% | 44.10 | 49.30 | 150824 | 68768 | 12.55% |
| 2025-09-25 | 46.68 | 48.04 | 1.44 | 3.09% | 46.34 | 49.50 | 152334 | 73257 | 12.68% |
| 2025-09-24 | 47.05 | 46.60 | -2.40 | -4.90% | 46.07 | 48.23 | 134308 | 62945 | 11.18% |
| 2025-09-23 | 54.00 | 49.00 | -2.88 | -5.55% | 46.61 | 54.88 | 178781 | 88128 | 14.88% |
| 2025-09-22 | 47.98 | 51.88 | 3.82 | 7.95% | 47.10 | 52.80 | 185455 | 93873 | 15.43% |
| 2025-09-19 | 49.76 | 48.06 | -1.66 | -3.34% | 46.55 | 49.98 | 171194 | 81766 | 14.24% |
| 2025-09-18 | 45.20 | 49.72 | 4.27 | 9.39% | 44.90 | 52.00 | 228805 | 112176 | 19.04% |
| 2025-09-17 | 45.31 | 45.45 | -0.47 | -1.02% | 45.10 | 46.85 | 86192 | 39472 | 7.17% |
| 2025-09-16 | 45.86 | 45.92 | 0.07 | 0.15% | 45.06 | 46.76 | 82732 | 38048 | 6.88% |
| 2025-09-15 | 46.80 | 45.85 | -1.03 | -2.20% | 45.43 | 47.44 | 79034 | 36315 | 6.58% |
| 2025-09-12 | 47.78 | 46.88 | -0.90 | -1.88% | 46.01 | 48.18 | 103624 | 48857 | 8.62% |
| 2025-09-11 | 45.02 | 47.78 | 2.77 | 6.15% | 44.31 | 48.29 | 137123 | 63987 | 11.41% |
| 2025-09-10 | 43.56 | 45.01 | 1.89 | 4.38% | 43.46 | 46.98 | 136071 | 61329 | 11.32% |
| 2025-09-09 | 44.89 | 43.12 | -2.27 | -5.00% | 43.03 | 45.60 | 78243 | 34453 | 6.51% |
| 2025-09-08 | 46.50 | 45.39 | -2.03 | -4.28% | 45.20 | 46.99 | 85144 | 38959 | 7.08% |