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 | 47.05 | 44.71 | -1.89 | -4.06% | 44.71 | 48.70 | 51608 | 23676 | 3.74% |
| 2025-12-15 | 45.86 | 46.60 | 0.65 | 1.41% | 45.62 | 47.29 | 40694 | 19004 | 2.95% |
| 2025-12-12 | 45.23 | 45.95 | 0.50 | 1.10% | 45.23 | 46.15 | 22030 | 10092 | 1.59% |
| 2025-12-11 | 45.93 | 45.45 | -0.21 | -0.46% | 45.30 | 46.79 | 28085 | 12884 | 2.03% |
| 2025-12-10 | 46.05 | 45.66 | -0.85 | -1.83% | 45.21 | 46.88 | 29775 | 13601 | 2.15% |
| 2025-12-09 | 47.00 | 46.51 | -0.60 | -1.27% | 46.32 | 47.85 | 40241 | 18924 | 2.91% |
| 2025-12-08 | 45.90 | 47.11 | 1.10 | 2.39% | 45.90 | 47.70 | 55482 | 26036 | 4.02% |
| 2025-12-05 | 45.70 | 46.01 | -0.09 | -0.20% | 44.80 | 46.20 | 30886 | 14121 | 2.24% |
| 2025-12-04 | 44.70 | 46.10 | 1.21 | 2.70% | 44.50 | 46.80 | 54666 | 25122 | 3.96% |
| 2025-12-03 | 45.90 | 44.89 | -0.76 | -1.66% | 44.00 | 45.90 | 25295 | 11338 | 1.83% |
| 2025-12-02 | 46.57 | 45.65 | -0.80 | -1.72% | 45.58 | 46.58 | 26279 | 12083 | 1.90% |
| 2025-12-01 | 46.01 | 46.45 | 0.07 | 0.15% | 45.81 | 46.59 | 32331 | 14957 | 2.34% |
| 2025-11-28 | 45.98 | 46.38 | 1.17 | 2.59% | 45.44 | 46.90 | 39484 | 18223 | 2.86% |
| 2025-11-27 | 46.00 | 45.21 | -0.71 | -1.55% | 45.18 | 46.15 | 24868 | 11329 | 1.80% |
| 2025-11-26 | 46.15 | 45.92 | -0.37 | -0.80% | 45.60 | 47.29 | 34527 | 16011 | 2.50% |
| 2025-11-25 | 45.35 | 46.29 | 0.94 | 2.07% | 45.33 | 46.58 | 46434 | 21478 | 3.36% |
| 2025-11-24 | 43.28 | 45.35 | 2.23 | 5.17% | 42.85 | 45.58 | 49320 | 22005 | 3.57% |
| 2025-11-21 | 44.06 | 43.12 | -1.80 | -4.01% | 42.92 | 45.18 | 30426 | 13317 | 2.20% |
| 2025-11-20 | 44.93 | 44.92 | -0.01 | -0.02% | 44.40 | 45.75 | 22154 | 9968 | 1.60% |
| 2025-11-19 | 46.07 | 44.93 | -1.00 | -2.18% | 44.82 | 46.20 | 26140 | 11815 | 1.89% |
| 2025-11-18 | 45.64 | 45.93 | 0.05 | 0.11% | 45.40 | 46.65 | 34244 | 15777 | 2.48% |
| 2025-11-17 | 45.06 | 45.88 | 0.72 | 1.59% | 44.92 | 46.25 | 34467 | 15790 | 2.49% |
| 2025-11-14 | 45.00 | 45.16 | -0.91 | -1.98% | 44.75 | 46.27 | 39004 | 17791 | 2.82% |
| 2025-11-13 | 44.44 | 46.07 | 1.76 | 3.97% | 44.15 | 46.51 | 47324 | 21450 | 3.43% |
| 2025-11-12 | 45.12 | 44.31 | -0.98 | -2.16% | 43.82 | 45.18 | 33501 | 14877 | 2.42% |
| 2025-11-11 | 46.38 | 45.29 | -0.80 | -1.74% | 45.25 | 46.44 | 30381 | 13883 | 2.20% |
| 2025-11-10 | 46.48 | 46.09 | -0.29 | -0.63% | 45.68 | 46.93 | 30189 | 13928 | 2.18% |
| 2025-11-07 | 47.41 | 46.38 | -1.55 | -3.23% | 46.25 | 47.65 | 45722 | 21359 | 3.31% |
| 2025-11-06 | 47.19 | 47.93 | 0.53 | 1.12% | 46.60 | 48.44 | 52375 | 24916 | 3.79% |
| 2025-11-05 | 47.60 | 47.40 | -1.43 | -2.93% | 46.92 | 48.30 | 65523 | 31091 | 4.74% |
| 2025-11-04 | 47.65 | 48.83 | 0.44 | 0.91% | 47.41 | 49.56 | 86243 | 42048 | 6.24% |
| 2025-11-03 | 47.00 | 48.39 | 0.86 | 1.81% | 46.40 | 48.39 | 58032 | 27634 | 4.20% |
| 2025-10-31 | 47.00 | 47.53 | -0.48 | -1.00% | 46.80 | 48.90 | 76210 | 36390 | 5.52% |
| 2025-10-30 | 47.91 | 48.01 | 1.43 | 3.07% | 46.64 | 49.32 | 128196 | 61609 | 9.28% |
| 2025-10-29 | 45.17 | 46.58 | 1.19 | 2.62% | 44.93 | 47.19 | 72053 | 33512 | 5.21% |
| 2025-10-28 | 45.01 | 45.39 | 0.29 | 0.64% | 44.44 | 46.26 | 51144 | 23310 | 3.70% |
| 2025-10-27 | 44.92 | 45.10 | 0.18 | 0.40% | 44.92 | 45.91 | 41433 | 18780 | 3.00% |
| 2025-10-24 | 46.06 | 44.92 | -1.16 | -2.52% | 44.81 | 46.08 | 63402 | 28742 | 4.59% |
| 2025-10-23 | 42.31 | 46.08 | 3.63 | 8.55% | 41.66 | 47.40 | 59107 | 26104 | 4.28% |
| 2025-10-22 | 42.79 | 42.45 | -0.67 | -1.55% | 42.35 | 43.05 | 20826 | 8892 | 1.51% |
| 2025-10-21 | 42.75 | 43.12 | 0.60 | 1.41% | 42.25 | 43.12 | 21248 | 9092 | 1.54% |
| 2025-10-20 | 42.50 | 42.52 | 0.66 | 1.58% | 42.15 | 42.95 | 22489 | 9559 | 1.63% |
| 2025-10-17 | 43.98 | 41.86 | -2.02 | -4.60% | 41.82 | 44.16 | 30882 | 13199 | 2.24% |
| 2025-10-16 | 43.67 | 43.88 | 0.08 | 0.18% | 43.44 | 44.16 | 25868 | 11345 | 1.87% |
| 2025-10-15 | 43.12 | 43.80 | 0.88 | 2.05% | 42.60 | 43.80 | 27389 | 11891 | 1.98% |
| 2025-10-14 | 44.64 | 42.92 | -1.50 | -3.38% | 42.88 | 44.97 | 36432 | 15942 | 2.64% |
| 2025-10-13 | 43.37 | 44.42 | -0.68 | -1.51% | 42.80 | 44.68 | 32086 | 14126 | 2.32% |
| 2025-10-10 | 46.63 | 45.10 | -1.61 | -3.45% | 45.10 | 46.63 | 41966 | 19131 | 3.04% |
| 2025-10-09 | 46.34 | 46.71 | 0.37 | 0.80% | 46.01 | 47.41 | 40455 | 18931 | 2.93% |
| 2025-09-30 | 46.54 | 46.34 | -0.08 | -0.17% | 46.24 | 47.09 | 33044 | 15396 | 2.39% |
| 2025-09-29 | 47.15 | 46.42 | -0.28 | -0.60% | 45.61 | 47.35 | 38161 | 17722 | 2.76% |
| 2025-09-26 | 48.44 | 46.70 | -1.74 | -3.59% | 46.70 | 48.97 | 48656 | 23165 | 3.52% |
| 2025-09-25 | 48.28 | 48.44 | 0.38 | 0.79% | 48.28 | 49.55 | 64926 | 31784 | 4.70% |
| 2025-09-24 | 47.28 | 48.06 | 0.46 | 0.97% | 46.92 | 48.13 | 46171 | 22022 | 3.34% |
| 2025-09-23 | 48.74 | 47.60 | -1.57 | -3.19% | 46.07 | 49.27 | 61374 | 29205 | 4.44% |
| 2025-09-22 | 48.44 | 49.17 | 1.61 | 3.39% | 48.37 | 50.08 | 65688 | 32368 | 4.75% |
| 2025-09-19 | 48.12 | 47.56 | -0.78 | -1.61% | 47.50 | 48.57 | 42970 | 20573 | 3.11% |
| 2025-09-18 | 49.26 | 48.34 | -1.09 | -2.21% | 47.73 | 50.33 | 60867 | 30020 | 4.41% |
| 2025-09-17 | 50.10 | 49.43 | -0.76 | -1.51% | 49.23 | 50.10 | 48871 | 24230 | 3.54% |
| 2025-09-16 | 50.40 | 50.19 | 0.18 | 0.36% | 49.32 | 50.50 | 45506 | 22699 | 3.29% |
| 2025-09-15 | 49.53 | 50.01 | -0.67 | -1.32% | 48.88 | 51.40 | 67617 | 33651 | 4.89% |
| 2025-09-12 | 49.67 | 50.68 | 1.28 | 2.59% | 49.67 | 51.66 | 98536 | 50221 | 7.13% |
| 2025-09-11 | 48.49 | 49.40 | 1.75 | 3.67% | 47.66 | 49.41 | 64344 | 31369 | 4.66% |
| 2025-09-10 | 48.37 | 47.65 | 0.15 | 0.32% | 47.48 | 48.69 | 36383 | 17430 | 2.63% |
| 2025-09-09 | 48.48 | 47.50 | -1.38 | -2.82% | 47.50 | 48.69 | 39412 | 18863 | 2.85% |
| 2025-09-08 | 49.52 | 48.88 | -0.74 | -1.49% | 48.48 | 49.78 | 48153 | 23609 | 3.48% |