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 | 45.45 | 44.18 | -1.35 | -2.97% | 43.60 | 45.90 | 40057 | 17758 | 2.55% |
| 2025-12-15 | 45.58 | 45.53 | -0.72 | -1.56% | 45.30 | 46.18 | 29106 | 13309 | 1.85% |
| 2025-12-12 | 46.22 | 46.25 | 0.24 | 0.52% | 45.13 | 46.72 | 35567 | 16387 | 2.26% |
| 2025-12-11 | 47.40 | 46.01 | -1.39 | -2.93% | 46.00 | 47.40 | 32392 | 15098 | 2.06% |
| 2025-12-10 | 48.00 | 47.40 | -0.89 | -1.84% | 46.45 | 48.18 | 48080 | 22637 | 3.06% |
| 2025-12-09 | 47.65 | 48.29 | 0.58 | 1.22% | 47.50 | 49.10 | 78210 | 37821 | 4.98% |
| 2025-12-08 | 45.92 | 47.71 | 1.80 | 3.92% | 45.75 | 47.94 | 80396 | 38161 | 5.12% |
| 2025-12-05 | 45.07 | 45.91 | 0.79 | 1.75% | 44.33 | 46.00 | 40190 | 18245 | 2.56% |
| 2025-12-04 | 44.40 | 45.12 | 0.65 | 1.46% | 44.10 | 46.04 | 46791 | 21217 | 2.98% |
| 2025-12-03 | 45.03 | 44.47 | -0.49 | -1.09% | 44.20 | 45.40 | 28441 | 12690 | 1.81% |
| 2025-12-02 | 45.66 | 44.96 | -0.79 | -1.73% | 44.60 | 46.07 | 25143 | 11312 | 1.60% |
| 2025-12-01 | 45.61 | 45.75 | 0.25 | 0.55% | 45.10 | 46.12 | 33244 | 15183 | 2.12% |
| 2025-11-28 | 44.81 | 45.50 | 0.51 | 1.13% | 44.66 | 45.71 | 31554 | 14275 | 2.01% |
| 2025-11-27 | 44.70 | 44.99 | 0.02 | 0.04% | 44.70 | 46.11 | 34605 | 15760 | 2.20% |
| 2025-11-26 | 45.00 | 44.97 | -0.27 | -0.60% | 44.51 | 46.39 | 37392 | 16956 | 2.38% |
| 2025-11-25 | 44.00 | 45.24 | 1.47 | 3.36% | 43.87 | 46.78 | 60246 | 27433 | 3.84% |
| 2025-11-24 | 43.70 | 43.77 | 0.16 | 0.37% | 43.18 | 44.26 | 39254 | 17170 | 2.50% |
| 2025-11-21 | 44.37 | 43.61 | -1.45 | -3.22% | 43.20 | 45.45 | 63702 | 28167 | 4.06% |
| 2025-11-20 | 47.12 | 45.06 | -2.16 | -4.57% | 44.80 | 47.85 | 99913 | 45601 | 6.36% |
| 2025-11-19 | 46.35 | 47.22 | 1.60 | 3.51% | 46.35 | 49.48 | 153999 | 73903 | 9.80% |
| 2025-11-18 | 45.83 | 45.62 | -0.38 | -0.83% | 45.24 | 46.44 | 25296 | 11562 | 1.61% |
| 2025-11-17 | 45.74 | 46.00 | 0.26 | 0.57% | 45.23 | 46.17 | 24649 | 11279 | 1.57% |
| 2025-11-14 | 46.51 | 45.74 | -1.64 | -3.46% | 45.74 | 46.68 | 31946 | 14733 | 2.03% |
| 2025-11-13 | 46.27 | 47.38 | 1.15 | 2.49% | 46.15 | 47.68 | 43709 | 20538 | 2.78% |
| 2025-11-12 | 46.80 | 46.23 | -0.89 | -1.89% | 45.62 | 46.81 | 31532 | 14553 | 2.01% |
| 2025-11-11 | 47.20 | 47.12 | 0.12 | 0.26% | 46.27 | 47.60 | 38959 | 18289 | 2.48% |
| 2025-11-10 | 47.80 | 47.00 | -0.76 | -1.59% | 46.11 | 48.80 | 37103 | 17381 | 2.36% |
| 2025-11-07 | 47.87 | 47.76 | -0.79 | -1.63% | 47.45 | 48.48 | 27938 | 13376 | 1.78% |
| 2025-11-06 | 47.46 | 48.55 | 1.44 | 3.06% | 46.81 | 49.08 | 47885 | 23041 | 3.05% |
| 2025-11-05 | 47.54 | 47.11 | -0.70 | -1.46% | 46.42 | 47.67 | 34812 | 16387 | 2.22% |
| 2025-11-04 | 49.62 | 47.81 | -1.81 | -3.65% | 47.38 | 49.62 | 46160 | 22193 | 2.94% |
| 2025-11-03 | 49.06 | 49.62 | 0.92 | 1.89% | 48.20 | 49.95 | 51387 | 25338 | 3.27% |
| 2025-10-31 | 48.90 | 48.70 | -0.14 | -0.29% | 48.50 | 50.11 | 46256 | 22760 | 2.94% |
| 2025-10-30 | 51.39 | 48.84 | -2.57 | -5.00% | 48.78 | 51.42 | 68103 | 33781 | 4.34% |
| 2025-10-29 | 50.02 | 51.41 | -0.49 | -0.94% | 50.00 | 52.18 | 66109 | 33716 | 4.21% |
| 2025-10-28 | 51.50 | 51.90 | -0.05 | -0.10% | 50.80 | 52.98 | 61614 | 31985 | 3.92% |
| 2025-10-27 | 52.12 | 51.95 | 0.45 | 0.87% | 51.25 | 52.50 | 73694 | 38200 | 4.69% |
| 2025-10-24 | 50.50 | 51.50 | 1.30 | 2.59% | 49.65 | 51.54 | 66970 | 33879 | 4.26% |
| 2025-10-23 | 51.76 | 50.20 | -2.03 | -3.89% | 49.41 | 51.92 | 85954 | 43160 | 5.47% |
| 2025-10-22 | 50.18 | 52.23 | 2.74 | 5.54% | 50.00 | 54.28 | 153111 | 81114 | 9.75% |
| 2025-10-21 | 48.29 | 49.49 | 0.96 | 1.98% | 47.91 | 50.08 | 50818 | 24937 | 3.23% |
| 2025-10-20 | 48.02 | 48.53 | 1.12 | 2.36% | 47.61 | 49.08 | 57153 | 27676 | 3.64% |
| 2025-10-17 | 50.10 | 47.41 | -2.69 | -5.37% | 47.31 | 50.41 | 63635 | 30830 | 4.05% |
| 2025-10-16 | 51.21 | 50.10 | -1.49 | -2.89% | 49.85 | 51.37 | 46695 | 23565 | 2.97% |
| 2025-10-15 | 50.60 | 51.59 | 0.72 | 1.42% | 50.02 | 52.00 | 56047 | 28718 | 3.57% |
| 2025-10-14 | 52.60 | 50.87 | -1.79 | -3.40% | 50.73 | 54.19 | 67666 | 35359 | 4.31% |
| 2025-10-13 | 49.51 | 52.66 | -0.24 | -0.45% | 48.11 | 54.84 | 103003 | 53904 | 6.56% |
| 2025-10-10 | 54.25 | 52.90 | -1.83 | -3.34% | 52.25 | 54.72 | 103560 | 55206 | 6.59% |
| 2025-10-09 | 56.24 | 54.73 | -1.51 | -2.68% | 54.56 | 59.01 | 130857 | 74424 | 8.33% |
| 2025-09-30 | 58.67 | 56.24 | -2.03 | -3.48% | 55.53 | 58.80 | 108717 | 61578 | 6.92% |
| 2025-09-29 | 55.47 | 58.27 | 2.91 | 5.26% | 55.12 | 59.50 | 116489 | 66989 | 7.42% |
| 2025-09-26 | 58.07 | 55.36 | -3.09 | -5.29% | 55.36 | 60.60 | 112871 | 64592 | 7.19% |
| 2025-09-25 | 55.22 | 58.45 | 3.27 | 5.93% | 55.22 | 59.90 | 162698 | 93971 | 10.36% |
| 2025-09-24 | 55.96 | 55.18 | -1.86 | -3.26% | 54.30 | 56.39 | 112372 | 62055 | 7.15% |
| 2025-09-23 | 61.10 | 57.04 | -4.15 | -6.78% | 55.21 | 61.98 | 168073 | 97042 | 10.70% |
| 2025-09-22 | 57.92 | 61.19 | 3.37 | 5.83% | 57.50 | 62.08 | 150280 | 91331 | 9.57% |
| 2025-09-19 | 59.34 | 57.92 | -1.92 | -3.21% | 57.51 | 60.30 | 107852 | 63314 | 6.87% |
| 2025-09-18 | 59.25 | 59.84 | -0.34 | -0.56% | 58.66 | 62.96 | 219317 | 132722 | 13.96% |
| 2025-09-17 | 53.66 | 60.18 | 6.48 | 12.07% | 53.50 | 64.01 | 281117 | 165848 | 17.90% |
| 2025-09-16 | 52.50 | 53.70 | 0.86 | 1.63% | 51.97 | 54.07 | 101508 | 53983 | 6.46% |
| 2025-09-15 | 54.00 | 52.84 | -2.21 | -4.01% | 52.28 | 54.49 | 113828 | 60337 | 7.25% |
| 2025-09-12 | 56.47 | 55.05 | -2.32 | -4.04% | 55.00 | 57.75 | 138842 | 77827 | 8.84% |
| 2025-09-11 | 55.25 | 57.37 | 1.97 | 3.56% | 53.43 | 58.40 | 161152 | 90369 | 10.26% |
| 2025-09-10 | 55.00 | 55.40 | 1.30 | 2.40% | 53.99 | 56.98 | 138626 | 77281 | 8.82% |
| 2025-09-09 | 55.02 | 54.10 | -1.92 | -3.43% | 53.81 | 57.87 | 110200 | 60770 | 7.02% |
| 2025-09-08 | 60.00 | 56.02 | -0.53 | -0.94% | 54.85 | 60.30 | 166503 | 95288 | 10.60% |