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 | 46.80 | 45.34 | -1.62 | -3.45% | 44.99 | 46.81 | 85925 | 39175 | 2.86% |
| 2025-12-15 | 47.35 | 46.96 | -0.44 | -0.93% | 46.70 | 48.28 | 93642 | 44426 | 3.11% |
| 2025-12-12 | 46.57 | 47.40 | 0.98 | 2.11% | 46.08 | 47.80 | 113758 | 53529 | 3.78% |
| 2025-12-11 | 45.60 | 46.42 | 0.78 | 1.71% | 45.21 | 47.16 | 134328 | 62659 | 4.47% |
| 2025-12-10 | 47.50 | 45.64 | -1.46 | -3.10% | 43.50 | 47.55 | 190761 | 86173 | 6.34% |
| 2025-12-09 | 47.15 | 47.10 | -0.33 | -0.70% | 46.82 | 48.36 | 98697 | 46893 | 3.28% |
| 2025-12-08 | 46.93 | 47.43 | 0.20 | 0.42% | 46.05 | 47.55 | 129047 | 60742 | 4.29% |
| 2025-12-05 | 45.73 | 47.23 | 1.26 | 2.74% | 45.70 | 47.80 | 135286 | 63403 | 4.50% |
| 2025-12-04 | 45.80 | 45.97 | -0.29 | -0.63% | 45.41 | 46.36 | 84668 | 38872 | 2.81% |
| 2025-12-03 | 45.37 | 46.26 | 0.89 | 1.96% | 45.37 | 46.80 | 129476 | 59801 | 4.30% |
| 2025-12-02 | 46.13 | 45.37 | -0.74 | -1.60% | 45.01 | 46.20 | 86500 | 39302 | 2.88% |
| 2025-12-01 | 47.26 | 46.11 | -1.15 | -2.43% | 45.60 | 47.36 | 122179 | 56352 | 4.06% |
| 2025-11-28 | 46.42 | 47.26 | 0.85 | 1.83% | 46.42 | 47.97 | 89861 | 42585 | 2.99% |
| 2025-11-27 | 46.71 | 46.41 | -0.62 | -1.32% | 46.37 | 48.19 | 107215 | 50611 | 3.56% |
| 2025-11-26 | 46.60 | 47.03 | 0.07 | 0.15% | 46.10 | 47.80 | 109121 | 51179 | 3.63% |
| 2025-11-25 | 46.01 | 46.96 | 0.72 | 1.56% | 45.70 | 47.27 | 116008 | 54215 | 3.86% |
| 2025-11-24 | 45.33 | 46.24 | 1.00 | 2.21% | 45.33 | 46.77 | 127967 | 59176 | 4.25% |
| 2025-11-21 | 45.51 | 45.24 | -0.71 | -1.55% | 45.10 | 46.34 | 124477 | 56886 | 4.14% |
| 2025-11-20 | 47.17 | 45.95 | -0.90 | -1.92% | 45.79 | 47.99 | 141048 | 65550 | 4.69% |
| 2025-11-19 | 47.43 | 46.85 | -0.59 | -1.24% | 46.40 | 48.88 | 140807 | 66715 | 4.68% |
| 2025-11-18 | 50.73 | 47.44 | -3.59 | -7.04% | 47.24 | 50.75 | 189827 | 91947 | 6.31% |
| 2025-11-17 | 48.68 | 51.03 | 1.42 | 2.86% | 47.77 | 51.80 | 202566 | 101637 | 6.73% |
| 2025-11-14 | 48.85 | 49.61 | -0.19 | -0.38% | 48.65 | 51.97 | 228539 | 116038 | 7.60% |
| 2025-11-13 | 48.88 | 49.80 | 0.33 | 0.67% | 48.30 | 50.38 | 208079 | 102701 | 6.92% |
| 2025-11-12 | 47.67 | 49.47 | 1.69 | 3.54% | 46.70 | 49.89 | 259635 | 125893 | 8.63% |
| 2025-11-11 | 48.36 | 47.78 | -0.23 | -0.48% | 47.51 | 49.25 | 152702 | 73750 | 5.08% |
| 2025-11-10 | 50.08 | 48.01 | -1.69 | -3.40% | 47.56 | 50.43 | 206138 | 99598 | 6.85% |
| 2025-11-07 | 49.51 | 49.70 | -0.12 | -0.24% | 49.08 | 51.00 | 197074 | 99076 | 6.55% |
| 2025-11-06 | 49.99 | 49.82 | -0.37 | -0.74% | 49.40 | 51.20 | 196666 | 98524 | 6.54% |
| 2025-11-05 | 48.94 | 50.19 | 0.13 | 0.26% | 48.61 | 50.97 | 203785 | 101734 | 6.78% |
| 2025-11-04 | 52.30 | 50.06 | -2.12 | -4.06% | 49.38 | 52.80 | 230212 | 116099 | 7.65% |
| 2025-11-03 | 52.50 | 52.18 | -0.62 | -1.17% | 50.50 | 52.75 | 246255 | 127282 | 8.19% |
| 2025-10-31 | 54.50 | 52.80 | -1.09 | -2.02% | 52.39 | 55.78 | 335148 | 180337 | 11.14% |
| 2025-10-30 | 52.26 | 53.89 | 1.34 | 2.55% | 51.86 | 57.71 | 444533 | 244408 | 14.78% |
| 2025-10-29 | 49.79 | 52.55 | 2.78 | 5.59% | 49.63 | 54.00 | 360562 | 186424 | 11.99% |
| 2025-10-28 | 52.05 | 49.77 | -2.37 | -4.55% | 49.33 | 52.35 | 352818 | 177560 | 11.73% |
| 2025-10-27 | 54.00 | 52.14 | -1.46 | -2.72% | 51.01 | 54.00 | 378427 | 196873 | 12.58% |
| 2025-10-24 | 52.02 | 53.60 | 0.41 | 0.77% | 51.45 | 54.36 | 453814 | 240637 | 15.09% |
| 2025-10-23 | 47.57 | 53.19 | 5.02 | 10.42% | 47.01 | 55.00 | 544606 | 276440 | 18.11% |
| 2025-10-22 | 45.99 | 48.17 | 3.77 | 8.49% | 45.21 | 49.60 | 539406 | 256582 | 17.93% |
| 2025-10-21 | 43.95 | 44.40 | 1.05 | 2.42% | 43.40 | 45.34 | 222637 | 98530 | 7.40% |
| 2025-10-20 | 42.49 | 43.35 | 1.69 | 4.06% | 41.31 | 43.43 | 177148 | 75589 | 5.89% |
| 2025-10-17 | 43.35 | 41.66 | -1.63 | -3.77% | 41.49 | 43.49 | 168592 | 71074 | 5.61% |
| 2025-10-16 | 43.50 | 43.29 | -0.53 | -1.21% | 42.48 | 44.05 | 139050 | 60037 | 4.62% |
| 2025-10-15 | 43.69 | 43.82 | 0.36 | 0.83% | 42.36 | 44.00 | 168785 | 73010 | 5.61% |
| 2025-10-14 | 45.05 | 43.46 | -1.78 | -3.93% | 43.23 | 46.90 | 283216 | 126994 | 9.42% |
| 2025-10-13 | 42.47 | 45.24 | -0.17 | -0.37% | 42.36 | 46.25 | 298135 | 133819 | 9.91% |
| 2025-10-10 | 44.30 | 45.41 | 1.30 | 2.95% | 44.19 | 46.99 | 331011 | 151129 | 11.00% |
| 2025-10-09 | 44.15 | 44.11 | 0.63 | 1.45% | 42.80 | 45.04 | 341543 | 150892 | 11.58% |
| 2025-09-30 | 42.40 | 43.48 | 1.08 | 2.55% | 42.28 | 44.46 | 307625 | 134114 | 10.43% |
| 2025-09-29 | 42.10 | 42.40 | 1.67 | 4.10% | 41.20 | 42.87 | 365442 | 153647 | 12.39% |
| 2025-09-26 | 40.28 | 40.73 | 0.48 | 1.19% | 40.06 | 43.44 | 397130 | 166488 | 13.46% |
| 2025-09-25 | 38.25 | 40.25 | 1.87 | 4.87% | 38.12 | 41.18 | 329000 | 132614 | 11.15% |
| 2025-09-24 | 38.20 | 38.38 | -0.14 | -0.36% | 37.81 | 38.94 | 179808 | 68855 | 6.10% |
| 2025-09-23 | 38.65 | 38.52 | -0.23 | -0.59% | 37.21 | 39.50 | 199144 | 75924 | 6.99% |
| 2025-09-22 | 39.55 | 38.75 | -1.25 | -3.13% | 38.25 | 39.89 | 195100 | 75751 | 6.85% |
| 2025-09-19 | 38.65 | 40.00 | 1.70 | 4.44% | 38.20 | 41.00 | 339521 | 135961 | 11.92% |
| 2025-09-18 | 36.43 | 38.30 | 1.71 | 4.67% | 36.13 | 40.00 | 393778 | 152363 | 13.83% |
| 2025-09-17 | 35.42 | 36.59 | 1.16 | 3.27% | 35.15 | 37.08 | 185272 | 67584 | 6.50% |
| 2025-09-16 | 35.69 | 35.43 | -0.32 | -0.90% | 34.65 | 36.04 | 127254 | 44899 | 4.47% |
| 2025-09-15 | 36.35 | 35.75 | -0.61 | -1.68% | 35.70 | 37.35 | 163296 | 59418 | 5.73% |
| 2025-09-12 | 37.35 | 36.36 | -1.00 | -2.68% | 36.33 | 37.41 | 167355 | 61286 | 5.88% |
| 2025-09-11 | 35.50 | 37.36 | 1.78 | 5.00% | 35.25 | 38.15 | 253875 | 93798 | 8.91% |
| 2025-09-10 | 36.73 | 35.58 | -1.48 | -3.99% | 34.84 | 37.39 | 271100 | 96683 | 10.00% |
| 2025-09-09 | 38.40 | 37.06 | -1.87 | -4.80% | 36.87 | 39.03 | 214289 | 81209 | 7.91% |
| 2025-09-08 | 38.75 | 38.93 | -0.43 | -1.09% | 38.22 | 40.16 | 346007 | 135214 | 12.77% |